6033 (株)エクストリームの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,016	2,016	1,936	1,950	137,600	1,950
2019-12-27	1,999	2,022	1,972	2,001	90,600	2,001
2019-12-26	1,995	2,028	1,984	1,999	176,900	1,999
2019-12-25	1,966	1,989	1,955	1,962	68,400	1,962
2019-12-24	1,980	1,998	1,950	1,974	69,400	1,974
2019-12-23	1,984	1,995	1,955	1,968	42,100	1,968
2019-12-20	1,979	1,985	1,951	1,974	39,300	1,974
2019-12-19	1,960	1,973	1,958	1,960	48,800	1,960
2019-12-18	1,994	1,996	1,964	1,973	40,600	1,973
2019-12-17	1,950	1,994	1,950	1,994	63,300	1,994
2019-12-16	2,009	2,012	1,936	1,964	136,700	1,964
2019-12-13	2,042	2,049	1,985	2,009	80,800	2,009
2019-12-12	2,060	2,060	2,011	2,022	84,500	2,022
2019-12-11	2,100	2,128	2,040	2,052	125,500	2,052
2019-12-10	2,069	2,114	2,050	2,108	89,700	2,108
2019-12-09	2,045	2,090	2,038	2,068	84,100	2,068
2019-12-06	2,050	2,052	2,002	2,038	62,200	2,038
2019-12-05	2,119	2,119	2,020	2,043	90,600	2,043
2019-12-04	2,092	2,120	2,050	2,060	74,300	2,060
2019-12-03	2,051	2,109	2,051	2,109	79,300	2,109
2019-12-02	2,102	2,115	2,060	2,084	114,400	2,084
2019-11-29	2,015	2,094	2,012	2,085	186,200	2,085
2019-11-28	2,019	2,038	1,999	2,021	99,200	2,021
2019-11-27	2,011	2,022	1,963	1,998	128,100	1,998
2019-11-26	2,050	2,050	2,006	2,009	56,800	2,009
2019-11-25	2,053	2,085	2,007	2,024	111,400	2,024
2019-11-22	2,008	2,114	1,995	2,042	356,300	2,042
2019-11-21	1,960	1,990	1,922	1,980	248,200	1,980
2019-11-20	1,978	1,978	1,898	1,908	167,700	1,908
2019-11-19	1,985	1,992	1,958	1,978	100,300	1,978
2019-11-18	2,013	2,033	1,961	1,991	131,900	1,991
2019-11-15	2,151	2,291	2,001	2,003	683,300	2,003
2019-11-14	2,140	2,141	2,085	2,115	127,900	2,115
2019-11-13	2,050	2,141	2,050	2,141	122,500	2,141
2019-11-12	2,026	2,059	2,025	2,050	40,500	2,050
2019-11-11	2,023	2,073	2,011	2,021	60,600	2,021
2019-11-08	2,021	2,038	2,000	2,018	34,400	2,018
2019-11-07	1,994	2,025	1,985	2,023	37,800	2,023
2019-11-06	2,004	2,017	1,989	1,996	32,700	1,996
2019-11-05	2,004	2,014	1,999	2,004	28,700	2,004
2019-11-01	2,010	2,036	2,000	2,000	35,900	2,000
2019-10-31	2,016	2,040	1,999	2,007	51,600	2,007
2019-10-30	2,005	2,008	1,992	1,992	45,900	1,992
2019-10-29	2,020	2,038	1,994	2,011	53,000	2,011
2019-10-28	2,030	2,045	2,014	2,017	32,400	2,017
2019-10-25	2,028	2,047	2,000	2,012	52,700	2,012
2019-10-24	1,990	2,030	1,990	2,025	67,000	2,025
2019-10-23	2,022	2,022	1,975	1,992	24,600	1,992
2019-10-21	2,000	2,027	1,987	2,001	18,400	2,001
2019-10-18	2,008	2,036	1,978	1,980	48,200	1,980
2019-10-17	1,997	2,063	1,980	2,014	78,900	2,014
2019-10-16	1,994	2,033	1,977	1,977	57,300	1,977
2019-10-15	1,959	2,004	1,952	1,994	48,100	1,994
2019-10-11	1,980	2,004	1,957	1,959	44,000	1,959
2019-10-10	2,008	2,041	1,982	1,982	70,200	1,982
2019-10-09	1,999	2,048	1,989	2,024	73,700	2,024
2019-10-08	1,986	2,017	1,982	1,999	50,000	1,999
2019-10-07	2,030	2,040	1,977	1,992	44,200	1,992
2019-10-04	2,021	2,042	2,007	2,016	74,800	2,016
2019-10-03	1,967	2,015	1,951	2,010	123,000	2,010
2019-10-02	1,910	1,986	1,910	1,980	116,200	1,980
2019-10-01	1,930	1,945	1,907	1,908	49,800	1,908
2019-09-30	1,910	1,918	1,891	1,916	54,200	1,916
2019-09-27	1,899	1,945	1,894	1,906	76,600	1,906
2019-09-26	1,961	1,989	1,900	1,904	161,200	1,904
2019-09-25	1,978	1,987	1,950	1,962	61,800	1,962
2019-09-24	1,979	2,006	1,965	1,994	86,600	1,994
2019-09-20	1,993	2,022	1,979	1,979	87,100	1,979
2019-09-19	2,006	2,030	1,989	2,000	80,600	2,000
2019-09-18	2,058	2,073	1,998	2,002	71,400	2,002
2019-09-17	2,031	2,059	2,007	2,055	71,200	2,055
2019-09-13	2,030	2,045	1,986	2,009	96,100	2,009
2019-09-12	2,055	2,080	2,026	2,055	74,500	2,055
2019-09-11	2,099	2,103	2,016	2,045	121,500	2,045
2019-09-10	2,060	2,098	2,037	2,086	132,100	2,086
2019-09-09	1,993	2,055	1,966	2,028	95,900	2,028
2019-09-06	1,999	2,026	1,966	1,973	94,200	1,973
2019-09-05	1,981	1,998	1,972	1,987	65,800	1,987
2019-09-04	1,925	2,008	1,916	1,957	118,500	1,957
2019-09-03	1,960	1,964	1,911	1,913	93,200	1,913
2019-09-02	1,918	1,947	1,900	1,920	115,000	1,920
2019-08-30	1,896	1,920	1,870	1,896	121,500	1,896
2019-08-29	1,918	1,959	1,885	1,899	142,800	1,899
2019-08-28	1,988	2,000	1,903	1,920	160,800	1,920
2019-08-27	2,056	2,060	1,978	1,981	142,200	1,981
2019-08-26	2,055	2,091	2,000	2,021	148,000	2,021
2019-08-23	2,104	2,134	2,004	2,105	394,900	2,105
2019-08-22	1,899	2,137	1,897	2,109	1,075,300	2,109
2019-08-21	1,892	1,893	1,857	1,875	74,600	1,875
2019-08-20	1,902	1,931	1,875	1,888	161,100	1,888
2019-08-19	1,844	1,914	1,844	1,896	246,700	1,896
2019-08-16	1,930	1,955	1,812	1,856	504,700	1,856
2019-08-15	1,900	1,998	1,895	1,920	731,400	1,920
2019-08-14	2,063	2,123	1,986	2,106	363,100	2,106
2019-08-13	1,965	2,070	1,959	2,054	214,800	2,054
2019-08-09	2,009	2,047	1,990	2,000	165,800	2,000
2019-08-08	2,052	2,068	1,986	1,995	137,800	1,995
2019-08-07	2,093	2,122	2,024	2,052	146,900	2,052
2019-08-06	2,034	2,110	1,966	2,066	282,500	2,066
2019-08-05	2,120	2,187	1,942	2,118	567,900	2,118
2019-08-02	2,021	2,096	2,013	2,094	214,800	2,094
2019-08-01	2,001	2,070	1,980	2,063	230,900	2,063
2019-07-31	2,019	2,029	1,992	2,019	198,000	2,019
2019-07-30	2,050	2,093	1,930	1,991	510,400	1,991
2019-07-29	1,872	2,026	1,840	2,015	615,500	2,015
2019-07-26	1,846	1,881	1,833	1,881	139,600	1,881
2019-07-25	1,840	1,849	1,798	1,847	71,300	1,847
2019-07-24	1,826	1,851	1,816	1,834	61,700	1,834
2019-07-23	1,800	1,839	1,792	1,819	70,500	1,819
2019-07-22	1,827	1,827	1,790	1,799	32,100	1,799
2019-07-19	1,775	1,824	1,775	1,792	75,300	1,792
2019-07-18	1,815	1,849	1,761	1,766	147,900	1,766
2019-07-17	1,847	1,847	1,797	1,812	44,200	1,812
2019-07-16	1,771	1,834	1,758	1,822	72,700	1,822
2019-07-12	1,840	1,844	1,790	1,800	52,500	1,800
2019-07-11	1,860	1,877	1,832	1,842	35,600	1,842
2019-07-10	1,830	1,872	1,826	1,865	54,300	1,865
2019-07-09	1,850	1,855	1,820	1,855	41,100	1,855
2019-07-08	1,830	1,875	1,825	1,837	40,000	1,837
2019-07-05	1,868	1,879	1,816	1,826	73,000	1,826
2019-07-04	1,900	1,920	1,860	1,868	77,000	1,868
2019-07-03	1,910	1,910	1,834	1,889	139,000	1,889
2019-07-02	1,830	1,880	1,816	1,870	104,400	1,870
2019-07-01	1,819	1,842	1,785	1,837	124,400	1,837
2019-06-28	1,737	1,842	1,737	1,803	200,000	1,803
2019-06-27	1,702	1,755	1,702	1,723	69,700	1,723
2019-06-26	1,722	1,722	1,657	1,702	164,300	1,702
2019-06-25	1,666	1,815	1,665	1,744	286,700	1,744
2019-06-24	1,716	1,716	1,664	1,666	154,100	1,666
2019-06-21	1,750	1,751	1,706	1,726	83,000	1,726
2019-06-20	1,702	1,766	1,690	1,759	80,200	1,759
2019-06-19	1,699	1,733	1,681	1,705	114,100	1,705
2019-06-18	1,721	1,759	1,675	1,681	139,000	1,681
2019-06-17	1,767	1,767	1,691	1,701	110,800	1,701
2019-06-14	1,725	1,770	1,698	1,753	103,500	1,753
2019-06-13	1,738	1,755	1,693	1,707	97,300	1,707
2019-06-12	1,759	1,777	1,722	1,725	92,900	1,725
2019-06-11	1,770	1,794	1,737	1,755	85,700	1,755
2019-06-10	1,788	1,840	1,772	1,776	81,800	1,776
2019-06-07	1,740	1,779	1,722	1,779	70,300	1,779
2019-06-06	1,765	1,814	1,715	1,726	118,900	1,726
2019-06-05	1,796	1,827	1,750	1,774	121,800	1,774
2019-06-04	1,708	1,786	1,690	1,756	106,000	1,756
2019-06-03	1,724	1,748	1,688	1,703	101,900	1,703
2019-05-31	1,818	1,827	1,767	1,774	112,700	1,774
2019-05-30	1,866	1,866	1,811	1,814	71,800	1,814
2019-05-29	1,858	1,897	1,808	1,856	99,300	1,856
2019-05-28	1,832	1,894	1,832	1,886	106,100	1,886
2019-05-27	1,790	1,877	1,786	1,844	141,800	1,844
2019-05-24	1,736	1,848	1,725	1,787	173,900	1,787
2019-05-23	1,810	1,861	1,776	1,791	206,200	1,791
2019-05-22	1,739	1,864	1,738	1,800	246,900	1,800
2019-05-21	1,790	1,804	1,721	1,768	165,300	1,768
2019-05-20	1,801	1,869	1,776	1,814	241,800	1,814
2019-05-17	1,685	1,813	1,685	1,810	444,400	1,810
2019-05-16	1,815	1,830	1,656	1,690	601,000	1,690
2019-05-15	2,001	2,013	1,806	1,817	905,100	1,817
2019-05-14	1,911	2,049	1,902	1,940	502,900	1,940
2019-05-13	1,905	2,022	1,899	1,991	261,700	1,991
2019-05-10	1,875	1,988	1,875	1,928	235,200	1,928
2019-05-09	1,975	2,018	1,887	1,903	295,200	1,903
2019-05-08	2,000	2,029	1,960	1,986	179,100	1,986
2019-05-07	2,005	2,085	2,002	2,035	185,300	2,035
2019-04-26	2,060	2,125	2,043	2,073	250,100	2,073
2019-04-25	2,138	2,143	2,062	2,097	238,200	2,097
2019-04-24	2,192	2,239	2,135	2,138	442,500	2,138
2019-04-23	2,173	2,245	2,147	2,166	481,500	2,166
2019-04-22	2,175	2,204	2,142	2,160	215,700	2,160
2019-04-19	2,133	2,167	2,124	2,141	194,300	2,141
2019-04-18	2,238	2,260	2,115	2,119	473,400	2,119
2019-04-17	2,271	2,337	2,194	2,230	779,700	2,230
2019-04-16	2,278	2,393	2,226	2,391	943,300	2,391
2019-04-15	2,263	2,275	2,149	2,240	423,000	2,240
2019-04-12	2,355	2,362	2,161	2,228	1,446,400	2,228
2019-04-11	2,470	2,519	2,378	2,407	2,523,700	2,407
2019-04-10	2,202	2,552	2,200	2,552	3,179,700	2,552
2019-04-09	2,050	2,115	2,026	2,052	235,600	2,052
2019-04-08	2,040	2,105	2,012	2,047	360,800	2,047
2019-04-05	2,136	2,172	1,990	1,991	692,300	1,991
2019-04-04	2,336	2,339	2,103	2,180	605,900	2,180
2019-04-03	2,232	2,358	2,215	2,302	543,500	2,302
2019-04-02	2,427	2,445	2,255	2,311	658,500	2,311
2019-04-01	2,365	2,382	2,233	2,377	402,000	2,377
2019-03-29	2,509	2,547	2,255	2,332	735,600	2,332
2019-03-28	2,567	2,584	2,416	2,459	679,500	2,459
2019-03-27	2,462	2,694	2,460	2,532	1,401,700	2,532
2019-03-26	2,303	2,480	2,246	2,443	996,100	2,443
2019-03-25	2,177	2,427	2,170	2,232	880,400	2,232
2019-03-22	2,210	2,290	2,179	2,257	726,900	2,257
2019-03-20	2,000	2,170	1,986	2,170	503,400	2,170
2019-03-19	2,016	2,077	1,986	1,986	354,800	1,986
2019-03-18	2,018	2,045	1,980	1,985	176,500	1,985
2019-03-15	1,905	2,005	1,905	1,993	243,800	1,993
2019-03-14	1,924	1,944	1,900	1,902	123,100	1,902
2019-03-13	1,916	2,011	1,895	1,904	301,900	1,904
2019-03-12	1,936	1,970	1,887	1,890	164,500	1,890
2019-03-11	1,868	1,947	1,826	1,914	154,600	1,914
2019-03-08	1,867	1,923	1,802	1,861	348,900	1,861
2019-03-07	2,029	2,050	1,931	1,936	368,500	1,936
2019-03-06	2,017	2,059	2,005	2,044	132,400	2,044
2019-03-05	2,036	2,126	2,021	2,030	206,900	2,030
2019-03-04	2,032	2,086	2,012	2,074	212,000	2,074
2019-03-01	2,004	2,094	2,003	2,025	322,200	2,025
2019-02-28	2,068	2,080	1,970	1,995	348,100	1,995
2019-02-27	2,055	2,095	2,002	2,070	243,300	2,070
2019-02-26	2,150	2,160	2,053	2,064	282,100	2,064
2019-02-25	2,064	2,185	2,020	2,122	743,900	2,122
2019-02-22	2,146	2,147	2,003	2,043	780,600	2,043
2019-02-21	2,246	2,251	2,119	2,160	624,100	2,160
2019-02-20	2,276	2,321	2,202	2,236	811,600	2,236
2019-02-19	2,230	2,358	2,180	2,248	2,248,700	2,248
2019-02-18	2,430	2,480	2,280	2,280	2,210,200	2,280
2019-02-15	2,780	2,780	2,780	2,780	25,000	2,780
2019-02-14	3,435	3,550	3,380	3,480	458,500	3,480
2019-02-13	3,450	3,490	3,335	3,425	299,400	3,425
2019-02-12	3,350	3,365	3,245	3,310	196,000	3,310
2019-02-08	3,200	3,280	3,100	3,140	287,600	3,140
2019-02-07	3,420	3,475	3,280	3,300	210,600	3,300
2019-02-06	3,450	3,490	3,400	3,460	107,000	3,460
2019-02-05	3,515	3,535	3,440	3,445	196,900	3,445
2019-02-04	3,415	3,545	3,390	3,515	174,200	3,515
2019-02-01	3,480	3,520	3,380	3,450	247,300	3,450
2019-01-31	3,400	3,540	3,395	3,505	265,100	3,505
2019-01-30	3,600	3,655	3,350	3,375	489,100	3,375
2019-01-29	3,650	3,760	3,590	3,690	288,500	3,690
2019-01-28	3,900	3,900	3,670	3,695	361,900	3,695
2019-01-25	3,655	3,900	3,580	3,900	375,100	3,900
2019-01-24	3,705	3,760	3,565	3,610	281,800	3,610
2019-01-23	3,720	3,825	3,620	3,695	477,300	3,695
2019-01-22	3,625	3,840	3,405	3,790	795,300	3,790
2019-01-21	3,930	4,020	3,600	3,635	518,300	3,635
2019-01-18	3,995	4,040	3,860	3,950	550,500	3,950
2019-01-17	3,655	3,880	3,580	3,880	633,800	3,880
2019-01-16	3,600	3,960	3,525	3,680	1,089,100	3,680
2019-01-15	3,340	3,465	3,270	3,445	295,400	3,445
2019-01-11	3,440	3,510	3,195	3,345	419,300	3,345
2019-01-10	3,450	3,630	3,360	3,440	488,800	3,440
2019-01-09	3,680	3,745	3,385	3,415	538,900	3,415
2019-01-08	3,710	3,780	3,580	3,700	592,900	3,700
2019-01-07	3,440	3,710	3,425	3,635	889,200	3,635
2019-01-04	3,080	3,470	3,010	3,370	766,600	3,370

分割・併合履歴： [2018-10-29]1株→2株 [2016-07-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6033 (株)エクストリーム の時系列データ [2019年度]

6033 (株)エクストリームの時系列データ [2019年度]