9325 ファイズホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	950	988	930	968	89,100	968
2018-12-27	933	984	916	980	95,600	980
2018-12-26	881	915	854	873	56,300	873
2018-12-25	862	862	824	847	90,500	847
2018-12-21	1,002	1,003	902	922	162,000	922
2018-12-20	1,070	1,098	1,010	1,024	64,500	1,024
2018-12-19	1,056	1,122	1,050	1,086	46,600	1,086
2018-12-18	1,090	1,108	1,057	1,082	62,700	1,082
2018-12-17	1,134	1,146	1,108	1,113	48,200	1,113
2018-12-14	1,200	1,200	1,122	1,141	64,700	1,141
2018-12-13	1,150	1,232	1,145	1,185	99,900	1,185
2018-12-12	1,111	1,143	1,092	1,134	77,000	1,134
2018-12-11	1,150	1,156	1,103	1,107	195,600	1,107
2018-12-10	1,288	1,288	1,136	1,136	215,700	1,136
2018-12-07	1,377	1,428	1,323	1,331	108,900	1,331
2018-12-06	1,449	1,450	1,380	1,407	61,800	1,407
2018-12-05	1,369	1,466	1,352	1,455	219,900	1,455
2018-12-04	1,259	1,433	1,250	1,399	328,600	1,399
2018-12-03	1,250	1,265	1,207	1,229	58,500	1,229
2018-11-30	1,282	1,282	1,218	1,243	59,000	1,243
2018-11-29	1,330	1,336	1,261	1,268	96,100	1,268
2018-11-28	1,277	1,339	1,272	1,302	181,900	1,302
2018-11-27	1,300	1,315	1,202	1,237	393,800	1,237
2018-11-26	1,050	1,078	1,041	1,078	22,000	1,078
2018-11-22	1,042	1,045	1,001	1,045	42,400	1,045
2018-11-21	1,039	1,059	1,024	1,044	26,000	1,044
2018-11-20	1,072	1,091	1,036	1,051	33,600	1,051
2018-11-19	1,119	1,140	1,071	1,092	44,900	1,092
2018-11-16	1,121	1,134	1,034	1,066	65,500	1,066
2018-11-15	1,120	1,150	1,106	1,117	35,600	1,117
2018-11-14	1,173	1,192	1,130	1,130	49,100	1,130
2018-11-13	1,145	1,195	1,145	1,173	63,200	1,173
2018-11-12	1,120	1,188	1,120	1,145	205,500	1,145
2018-11-09	1,477	1,494	1,400	1,410	56,100	1,410
2018-11-08	1,436	1,470	1,388	1,441	65,200	1,441
2018-11-07	1,349	1,409	1,319	1,376	48,100	1,376
2018-11-06	1,365	1,373	1,332	1,338	31,200	1,338
2018-11-05	1,399	1,399	1,297	1,316	71,200	1,316
2018-11-02	1,400	1,416	1,330	1,400	51,800	1,400
2018-11-01	1,294	1,450	1,280	1,401	103,800	1,401
2018-10-31	1,295	1,300	1,222	1,274	80,300	1,274
2018-10-30	1,200	1,285	1,180	1,244	78,900	1,244
2018-10-29	1,409	1,460	1,199	1,222	153,700	1,222
2018-10-26	1,641	1,641	1,307	1,361	250,200	1,361
2018-10-25	1,591	1,717	1,551	1,649	250,200	1,649
2018-10-24	1,493	1,680	1,493	1,671	342,300	1,671
2018-10-23	1,460	1,519	1,425	1,493	85,700	1,493
2018-10-22	1,500	1,500	1,461	1,475	66,300	1,475
2018-10-19	1,450	1,490	1,437	1,490	78,800	1,490
2018-10-18	1,410	1,488	1,389	1,482	111,700	1,482
2018-10-17	1,365	1,430	1,360	1,410	96,900	1,410
2018-10-16	1,350	1,375	1,326	1,364	58,000	1,364
2018-10-15	1,378	1,380	1,337	1,376	86,000	1,376
2018-10-12	1,252	1,375	1,252	1,342	125,700	1,342
2018-10-11	1,202	1,282	1,170	1,279	93,800	1,279
2018-10-10	1,236	1,280	1,210	1,276	97,300	1,276
2018-10-09	1,200	1,248	1,184	1,227	58,200	1,227
2018-10-05	1,173	1,202	1,164	1,200	44,800	1,200
2018-10-04	1,181	1,196	1,145	1,187	67,300	1,187
2018-10-03	1,152	1,178	1,149	1,174	39,900	1,174
2018-10-02	1,187	1,188	1,152	1,153	35,300	1,153
2018-10-01	1,165	1,180	1,163	1,180	28,200	1,180
2018-09-28	1,183	1,183	1,163	1,166	14,100	1,166
2018-09-27	1,157	1,190	1,157	1,168	36,300	1,168
2018-09-26	1,153	1,183	1,152	1,157	13,800	1,157
2018-09-25	2,348	2,354	2,316	2,326	13,400	1,163
2018-09-21	2,320	2,340	2,294	2,301	25,500	1,150.50
2018-09-20	2,342	2,345	2,324	2,325	11,100	1,162.50
2018-09-19	2,340	2,372	2,340	2,347	12,200	1,173.50
2018-09-18	2,340	2,380	2,340	2,344	12,900	1,172
2018-09-14	2,394	2,399	2,325	2,325	22,200	1,162.50
2018-09-13	2,326	2,386	2,326	2,365	10,600	1,182.50
2018-09-12	2,414	2,414	2,303	2,338	16,300	1,169
2018-09-11	2,442	2,442	2,351	2,414	23,100	1,207
2018-09-10	2,460	2,479	2,430	2,442	8,000	1,221
2018-09-07	2,441	2,472	2,419	2,443	9,000	1,221.50
2018-09-06	2,382	2,441	2,381	2,441	24,600	1,220.50
2018-09-05	2,485	2,487	2,401	2,441	21,500	1,220.50
2018-09-04	2,380	2,495	2,379	2,485	48,200	1,242.50
2018-09-03	2,400	2,480	2,376	2,380	145,900	1,190
2018-08-31	2,553	2,553	2,402	2,415	54,500	1,207.50
2018-08-30	2,573	2,600	2,555	2,555	15,800	1,277.50
2018-08-29	2,513	2,585	2,492	2,567	23,300	1,283.50
2018-08-28	2,521	2,539	2,501	2,525	9,100	1,262.50
2018-08-27	2,510	2,530	2,490	2,529	19,000	1,264.50
2018-08-24	2,419	2,497	2,413	2,489	12,900	1,244.50
2018-08-23	2,425	2,443	2,411	2,417	7,400	1,208.50
2018-08-22	2,407	2,467	2,400	2,442	8,800	1,221
2018-08-21	2,464	2,465	2,380	2,430	11,800	1,215
2018-08-20	2,446	2,470	2,401	2,464	29,100	1,232
2018-08-17	2,350	2,351	2,266	2,304	7,300	1,152
2018-08-16	2,202	2,369	2,201	2,329	22,600	1,164.50
2018-08-15	2,440	2,440	2,348	2,352	14,000	1,176
2018-08-14	2,449	2,449	2,406	2,443	16,500	1,221.50
2018-08-13	2,416	2,424	2,312	2,400	63,200	1,200
2018-08-10	2,102	2,162	2,102	2,116	11,000	1,058
2018-08-09	2,149	2,169	2,121	2,152	6,500	1,076
2018-08-08	2,061	2,149	2,055	2,142	18,100	1,071
2018-08-07	2,300	2,300	2,157	2,188	21,900	1,094
2018-08-06	2,311	2,356	2,311	2,320	7,100	1,160
2018-08-03	2,340	2,361	2,317	2,325	3,500	1,162.50
2018-08-02	2,355	2,379	2,343	2,361	3,900	1,180.50
2018-08-01	2,340	2,400	2,340	2,361	4,300	1,180.50
2018-07-31	2,403	2,434	2,370	2,411	10,500	1,205.50
2018-07-30	2,505	2,505	2,430	2,430	9,100	1,215
2018-07-27	2,405	2,490	2,405	2,490	8,500	1,245
2018-07-26	2,401	2,440	2,390	2,413	6,300	1,206.50
2018-07-25	2,440	2,457	2,402	2,402	18,400	1,201
2018-07-24	2,379	2,444	2,379	2,443	12,300	1,221.50
2018-07-23	2,311	2,364	2,311	2,363	9,000	1,181.50
2018-07-20	2,335	2,353	2,289	2,298	4,800	1,149
2018-07-19	2,378	2,383	2,340	2,349	5,100	1,174.50
2018-07-18	2,386	2,386	2,357	2,372	3,300	1,186
2018-07-17	2,359	2,387	2,316	2,384	6,500	1,192
2018-07-13	2,310	2,373	2,310	2,360	6,300	1,180
2018-07-12	2,303	2,319	2,298	2,309	3,000	1,154.50
2018-07-11	2,373	2,391	2,251	2,331	5,300	1,165.50
2018-07-10	2,325	2,400	2,325	2,355	9,700	1,177.50
2018-07-09	2,249	2,340	2,249	2,325	7,700	1,162.50
2018-07-06	2,248	2,248	2,184	2,212	4,500	1,106
2018-07-05	2,257	2,257	2,166	2,204	6,500	1,102
2018-07-04	2,219	2,260	2,202	2,258	5,600	1,129
2018-07-03	2,191	2,220	2,181	2,211	6,000	1,105.50
2018-07-02	2,234	2,234	2,201	2,209	4,100	1,104.50
2018-06-29	2,237	2,237	2,181	2,207	7,400	1,103.50
2018-06-28	2,212	2,212	2,102	2,163	9,400	1,081.50
2018-06-27	2,249	2,249	2,200	2,230	6,200	1,115
2018-06-26	2,170	2,249	2,135	2,242	5,900	1,121
2018-06-25	2,260	2,288	2,212	2,220	9,300	1,110
2018-06-22	2,285	2,285	2,235	2,264	10,300	1,132
2018-06-21	2,314	2,353	2,300	2,310	8,700	1,155
2018-06-20	2,390	2,424	2,206	2,340	22,600	1,170
2018-06-19	2,437	2,437	2,385	2,387	9,400	1,193.50
2018-06-18	2,424	2,521	2,395	2,405	23,300	1,202.50
2018-06-15	2,412	2,450	2,412	2,424	12,300	1,212
2018-06-14	2,424	2,440	2,408	2,408	6,500	1,204
2018-06-13	2,421	2,441	2,403	2,415	6,200	1,207.50
2018-06-12	2,450	2,450	2,400	2,420	9,200	1,210
2018-06-11	2,436	2,440	2,413	2,422	4,600	1,211
2018-06-08	2,403	2,441	2,403	2,413	4,300	1,206.50
2018-06-07	2,410	2,426	2,402	2,403	4,100	1,201.50
2018-06-06	2,385	2,445	2,385	2,418	15,300	1,209
2018-06-05	2,400	2,432	2,392	2,392	7,200	1,196
2018-06-04	2,421	2,448	2,398	2,404	6,600	1,202
2018-06-01	2,426	2,444	2,400	2,405	6,400	1,202.50
2018-05-31	2,465	2,475	2,425	2,458	5,000	1,229
2018-05-30	2,398	2,438	2,380	2,404	8,500	1,202
2018-05-29	2,434	2,436	2,405	2,415	4,300	1,207.50
2018-05-28	2,437	2,450	2,408	2,437	8,200	1,218.50
2018-05-25	2,435	2,470	2,351	2,387	21,200	1,193.50
2018-05-24	2,479	2,484	2,440	2,440	9,200	1,220
2018-05-23	2,543	2,543	2,458	2,466	14,600	1,233
2018-05-22	2,520	2,555	2,510	2,540	18,400	1,270
2018-05-21	2,473	2,530	2,445	2,530	20,900	1,265
2018-05-18	2,425	2,451	2,418	2,433	13,100	1,216.50
2018-05-17	2,429	2,459	2,411	2,432	7,800	1,216
2018-05-16	2,450	2,461	2,404	2,404	12,300	1,202
2018-05-15	2,530	2,531	2,450	2,450	28,100	1,225
2018-05-14	2,525	2,559	2,500	2,525	77,900	1,262.50
2018-05-11	2,711	2,770	2,691	2,733	32,500	1,366.50
2018-05-10	2,649	2,700	2,594	2,699	18,900	1,349.50
2018-05-09	2,723	2,723	2,611	2,611	10,600	1,305.50
2018-05-08	2,663	2,742	2,663	2,723	10,700	1,361.50
2018-05-07	2,649	2,684	2,588	2,684	9,900	1,342
2018-05-02	2,573	2,642	2,534	2,623	14,800	1,311.50
2018-05-01	2,553	2,570	2,521	2,549	9,600	1,274.50
2018-04-27	2,522	2,564	2,518	2,554	9,300	1,277
2018-04-26	2,511	2,526	2,501	2,501	4,600	1,250.50
2018-04-25	2,501	2,547	2,501	2,510	8,800	1,255
2018-04-24	2,510	2,598	2,510	2,545	11,200	1,272.50
2018-04-23	2,597	2,615	2,502	2,504	5,900	1,252
2018-04-20	2,449	2,556	2,429	2,556	14,900	1,278
2018-04-19	2,464	2,464	2,426	2,450	4,500	1,225
2018-04-18	2,372	2,480	2,372	2,451	10,400	1,225.50
2018-04-17	2,380	2,430	2,272	2,422	21,900	1,211
2018-04-16	2,472	2,472	2,388	2,404	14,300	1,202
2018-04-13	2,497	2,497	2,459	2,483	8,800	1,241.50
2018-04-12	2,512	2,559	2,461	2,486	14,700	1,243
2018-04-11	2,593	2,593	2,491	2,522	16,700	1,261
2018-04-10	2,537	2,579	2,505	2,543	7,500	1,271.50
2018-04-09	2,544	2,593	2,505	2,510	11,800	1,255
2018-04-06	2,596	2,669	2,555	2,560	7,300	1,280
2018-04-05	2,661	2,731	2,603	2,622	18,300	1,311
2018-04-04	2,569	2,700	2,540	2,641	35,200	1,320.50
2018-04-03	2,510	2,558	2,501	2,538	7,300	1,269
2018-03-30	2,654	2,654	2,566	2,573	28,900	1,286.50
2018-03-29	2,580	2,636	2,528	2,532	22,700	1,266
2018-03-28	2,605	2,652	2,579	2,592	11,900	1,296
2018-03-27	2,670	2,700	2,630	2,655	13,200	1,327.50
2018-03-26	2,501	2,635	2,460	2,635	23,200	1,317.50
2018-03-23	2,564	2,617	2,503	2,551	38,200	1,275.50
2018-03-22	2,621	2,680	2,619	2,650	15,900	1,325
2018-03-20	2,618	2,743	2,603	2,632	31,300	1,316
2018-03-19	2,887	2,887	2,668	2,668	36,400	1,334
2018-03-16	2,985	2,986	2,887	2,887	18,700	1,443.50
2018-03-15	2,871	3,015	2,840	3,015	47,200	1,507.50
2018-03-14	2,920	2,936	2,895	2,907	20,900	1,453.50
2018-03-13	2,876	2,981	2,846	2,970	57,700	1,485
2018-03-12	2,720	2,879	2,720	2,845	44,600	1,422.50
2018-03-09	2,743	2,743	2,655	2,693	25,700	1,346.50
2018-03-08	2,588	2,695	2,588	2,693	14,000	1,346.50
2018-03-07	2,612	2,650	2,498	2,587	22,700	1,293.50
2018-03-06	2,639	2,665	2,591	2,612	26,200	1,306
2018-03-05	2,760	2,760	2,483	2,532	35,300	1,266
2018-03-02	2,658	2,773	2,632	2,754	23,300	1,377
2018-03-01	2,810	2,810	2,718	2,763	20,100	1,381.50
2018-02-28	2,827	2,898	2,770	2,817	17,900	1,408.50
2018-02-27	2,898	2,898	2,821	2,827	13,800	1,413.50
2018-02-26	2,930	2,975	2,750	2,887	40,900	1,443.50
2018-02-23	3,090	3,090	2,911	2,923	36,500	1,461.50
2018-02-22	2,945	3,020	2,920	3,015	61,900	1,507.50
2018-02-21	2,799	2,975	2,797	2,895	55,600	1,447.50
2018-02-20	2,790	2,794	2,685	2,792	28,500	1,396
2018-02-19	2,660	2,779	2,588	2,779	33,900	1,389.50
2018-02-16	2,423	2,545	2,423	2,512	20,600	1,256
2018-02-15	2,314	2,417	2,314	2,395	21,900	1,197.50
2018-02-14	2,434	2,540	2,271	2,289	42,600	1,144.50
2018-02-13	2,615	2,615	2,459	2,473	40,300	1,236.50
2018-02-09	2,409	2,560	2,400	2,553	56,500	1,276.50
2018-02-08	2,677	2,677	2,520	2,609	43,000	1,304.50
2018-02-07	2,724	2,775	2,474	2,477	84,000	1,238.50
2018-02-06	2,560	2,658	2,410	2,474	127,600	1,237
2018-02-05	2,920	3,080	2,860	2,910	93,500	1,455
2018-02-02	3,110	3,240	3,010	3,180	129,700	1,590
2018-02-01	3,120	3,145	3,000	3,070	60,600	1,535
2018-01-31	3,000	3,160	3,000	3,050	39,600	1,525
2018-01-30	3,145	3,200	3,035	3,120	124,000	1,560
2018-01-29	2,896	3,245	2,860	3,160	248,700	1,580
2018-01-26	2,736	2,825	2,710	2,824	22,000	1,412
2018-01-25	2,781	2,835	2,751	2,757	35,300	1,378.50
2018-01-24	2,880	2,939	2,811	2,815	90,100	1,407.50
2018-01-23	2,697	2,840	2,683	2,825	59,200	1,412.50
2018-01-22	2,777	2,779	2,620	2,698	67,200	1,349
2018-01-19	2,900	2,937	2,756	2,777	90,400	1,388.50
2018-01-18	2,895	2,973	2,836	2,950	211,900	1,475
2018-01-17	2,550	2,700	2,481	2,700	126,900	1,350
2018-01-16	2,372	2,750	2,354	2,585	293,900	1,292.50
2018-01-15	2,355	2,375	2,320	2,328	37,200	1,164
2018-01-12	2,296	2,378	2,296	2,354	52,900	1,177
2018-01-11	2,266	2,290	2,210	2,277	23,700	1,138.50
2018-01-10	2,280	2,296	2,230	2,260	37,000	1,130
2018-01-09	2,248	2,278	2,198	2,224	41,600	1,112
2018-01-05	2,148	2,238	2,140	2,219	44,800	1,109.50
2018-01-04	2,137	2,178	2,072	2,125	26,000	1,062.50

分割・併合履歴： [2018-09-26]1株→2株 [2017-09-27]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