1438 (株)岐阜造園 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,795 | 1,828 | 1,795 | 1,798 | 3,300 | 1,798 |
| 2024-11-20 | 1,869 | 1,869 | 1,802 | 1,816 | 4,400 | 1,816 |
| 2024-11-19 | 1,851 | 1,877 | 1,851 | 1,877 | 1,700 | 1,877 |
| 2024-11-18 | 1,905 | 1,905 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-11-15 | 2,000 | 2,000 | 1,876 | 1,919 | 4,200 | 1,919 |
| 2024-11-14 | 2,011 | 2,038 | 1,957 | 2,038 | 2,000 | 2,038 |
| 2024-11-13 | 2,004 | 2,020 | 2,004 | 2,019 | 900 | 2,019 |
| 2024-11-12 | 2,000 | 2,020 | 2,000 | 2,003 | 1,500 | 2,003 |
| 2024-11-11 | 1,968 | 2,000 | 1,968 | 1,990 | 900 | 1,990 |
| 2024-11-08 | 1,980 | 1,990 | 1,980 | 1,990 | 300 | 1,990 |
| 2024-11-07 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2024-11-06 | 1,988 | 1,990 | 1,987 | 1,987 | 700 | 1,987 |
| 2024-11-05 | 1,986 | 1,987 | 1,986 | 1,987 | 200 | 1,987 |
| 2024-11-01 | - | - | - | 1,987 | - | 1,987 |
| 2024-10-31 | 1,987 | 1,987 | 1,987 | 1,987 | 100 | 1,987 |
| 2024-10-30 | - | - | - | 1,988 | - | 1,988 |
| 2024-10-29 | - | - | - | 1,988 | - | 1,988 |
| 2024-10-28 | 1,991 | 1,991 | 1,950 | 1,988 | 1,700 | 1,988 |
| 2024-10-25 | 1,975 | 1,990 | 1,974 | 1,974 | 800 | 1,974 |
| 2024-10-24 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2024-10-23 | 1,982 | 1,982 | 1,975 | 1,975 | 800 | 1,975 |
| 2024-10-22 | 1,991 | 1,994 | 1,978 | 1,982 | 700 | 1,982 |
| 2024-10-21 | 1,991 | 1,991 | 1,991 | 1,991 | 300 | 1,991 |
| 2024-10-18 | 2,000 | 2,000 | 1,973 | 1,973 | 500 | 1,973 |
| 2024-10-17 | 1,999 | 2,000 | 1,998 | 2,000 | 800 | 2,000 |
| 2024-10-16 | 1,987 | 1,999 | 1,987 | 1,999 | 300 | 1,999 |
| 2024-10-15 | 2,007 | 2,007 | 1,973 | 1,973 | 1,300 | 1,973 |
| 2024-10-11 | 1,968 | 1,968 | 1,967 | 1,967 | 200 | 1,967 |
| 2024-10-10 | 1,960 | 1,960 | 1,956 | 1,956 | 300 | 1,956 |
| 2024-10-09 | 1,989 | 1,989 | 1,963 | 1,963 | 800 | 1,963 |
| 2024-10-08 | 2,001 | 2,010 | 1,988 | 1,988 | 2,000 | 1,988 |
| 2024-10-07 | 2,016 | 2,016 | 2,002 | 2,002 | 400 | 2,002 |
| 2024-10-04 | 2,004 | 2,004 | 2,004 | 2,004 | 400 | 2,004 |
| 2024-10-03 | 2,015 | 2,015 | 2,003 | 2,004 | 1,000 | 2,004 |
| 2024-10-02 | 2,012 | 2,012 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2024-10-01 | 2,025 | 2,025 | 2,010 | 2,012 | 1,200 | 2,012 |
| 2024-09-30 | 2,006 | 2,050 | 2,006 | 2,024 | 1,400 | 2,024 |
| 2024-09-27 | 2,000 | 2,080 | 2,000 | 2,034 | 900 | 2,034 |
| 2024-09-26 | 2,038 | 2,131 | 1,988 | 2,081 | 1,700 | 2,081 |
| 2024-09-25 | 1,960 | 2,046 | 1,960 | 2,043 | 1,800 | 2,043 |
| 2024-09-24 | 2,140 | 2,140 | 2,016 | 2,016 | 2,400 | 2,016 |
| 2024-09-20 | 2,198 | 2,198 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-09-19 | 2,146 | 2,200 | 2,100 | 2,200 | 5,400 | 2,200 |
| 2024-09-18 | 2,000 | 2,290 | 2,000 | 2,290 | 4,600 | 2,290 |
| 2024-09-17 | 2,027 | 2,027 | 2,000 | 2,000 | 900 | 2,000 |
| 2024-09-13 | 1,998 | 2,062 | 1,998 | 2,027 | 2,100 | 2,027 |
| 2024-09-12 | 1,989 | 1,998 | 1,972 | 1,998 | 1,600 | 1,998 |
| 2024-09-11 | 1,989 | 1,989 | 1,989 | 1,989 | 200 | 1,989 |
| 2024-09-10 | 1,980 | 1,991 | 1,980 | 1,991 | 1,000 | 1,991 |
| 2024-09-09 | 1,989 | 1,989 | 1,966 | 1,989 | 1,500 | 1,989 |
| 2024-09-06 | 1,992 | 2,001 | 1,990 | 1,998 | 1,300 | 1,998 |
| 2024-09-05 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
| 2024-09-04 | 1,980 | 1,990 | 1,952 | 1,990 | 1,700 | 1,990 |
| 2024-09-03 | 1,981 | 2,030 | 1,981 | 1,992 | 2,200 | 1,992 |
| 2024-09-02 | 1,943 | 2,030 | 1,943 | 1,973 | 2,300 | 1,973 |
| 2024-08-30 | 1,898 | 1,915 | 1,898 | 1,915 | 300 | 1,915 |
| 2024-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2024-08-28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2024-08-27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2024-08-26 | - | - | - | 1,860 | - | 1,860 |
| 2024-08-23 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2024-08-22 | - | - | - | 1,900 | - | 1,900 |
| 2024-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-08-20 | 1,935 | 1,940 | 1,901 | 1,901 | 900 | 1,901 |
| 2024-08-19 | 1,920 | 1,920 | 1,920 | 1,920 | 700 | 1,920 |
| 2024-08-16 | 1,917 | 1,917 | 1,917 | 1,917 | 200 | 1,917 |
| 2024-08-15 | - | - | - | 1,889 | - | 1,889 |
| 2024-08-14 | 1,830 | 1,889 | 1,830 | 1,889 | 900 | 1,889 |
| 2024-08-13 | 1,725 | 1,829 | 1,725 | 1,780 | 1,200 | 1,780 |
| 2024-08-09 | 1,770 | 1,850 | 1,710 | 1,710 | 1,700 | 1,710 |
| 2024-08-08 | 1,800 | 1,800 | 1,758 | 1,760 | 1,000 | 1,760 |
| 2024-08-07 | 1,680 | 1,850 | 1,651 | 1,820 | 1,600 | 1,820 |
| 2024-08-06 | 1,616 | 1,799 | 1,616 | 1,680 | 1,600 | 1,680 |
| 2024-08-05 | 1,766 | 1,766 | 1,602 | 1,602 | 4,700 | 1,602 |
| 2024-08-02 | 1,900 | 1,900 | 1,807 | 1,860 | 2,300 | 1,860 |
| 2024-08-01 | 1,908 | 1,933 | 1,903 | 1,903 | 700 | 1,903 |
| 2024-07-31 | 1,933 | 1,933 | 1,933 | 1,933 | 200 | 1,933 |
| 2024-07-30 | 1,924 | 1,933 | 1,924 | 1,933 | 400 | 1,933 |
| 2024-07-29 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2024-07-26 | - | - | - | 1,924 | - | 1,924 |
| 2024-07-25 | 1,913 | 1,926 | 1,902 | 1,924 | 1,300 | 1,924 |
| 2024-07-24 | 1,928 | 1,928 | 1,928 | 1,928 | 300 | 1,928 |
| 2024-07-23 | 1,929 | 1,929 | 1,929 | 1,929 | 200 | 1,929 |
| 2024-07-22 | 1,921 | 1,925 | 1,915 | 1,925 | 400 | 1,925 |
| 2024-07-19 | 1,934 | 1,934 | 1,905 | 1,905 | 300 | 1,905 |
| 2024-07-18 | 1,910 | 1,936 | 1,903 | 1,936 | 600 | 1,936 |
| 2024-07-17 | 1,925 | 1,943 | 1,925 | 1,943 | 1,100 | 1,943 |
| 2024-07-16 | 2,007 | 2,007 | 1,903 | 1,903 | 1,900 | 1,903 |
| 2024-07-12 | 1,950 | 1,955 | 1,947 | 1,949 | 1,600 | 1,949 |
| 2024-07-11 | 1,953 | 1,990 | 1,949 | 1,950 | 900 | 1,950 |
| 2024-07-10 | 1,951 | 1,952 | 1,951 | 1,952 | 800 | 1,952 |
| 2024-07-09 | 1,952 | 2,030 | 1,952 | 1,979 | 2,300 | 1,979 |
| 2024-07-08 | 1,971 | 1,979 | 1,950 | 1,950 | 1,700 | 1,950 |
| 2024-07-05 | 1,971 | 2,019 | 1,971 | 1,972 | 400 | 1,972 |
| 2024-07-04 | 2,016 | 2,016 | 1,951 | 1,971 | 1,100 | 1,971 |
| 2024-07-03 | 2,045 | 2,045 | 2,024 | 2,024 | 300 | 2,024 |
| 2024-07-02 | 2,039 | 2,040 | 2,022 | 2,040 | 400 | 2,040 |
| 2024-07-01 | 2,050 | 2,050 | 1,962 | 2,040 | 1,900 | 2,040 |
| 2024-06-28 | 1,992 | 2,058 | 1,992 | 2,010 | 1,200 | 2,010 |
| 2024-06-27 | 1,998 | 2,062 | 1,950 | 1,989 | 2,800 | 1,989 |
| 2024-06-26 | 1,947 | 1,999 | 1,947 | 1,993 | 2,700 | 1,993 |
| 2024-06-25 | 1,913 | 1,945 | 1,901 | 1,945 | 800 | 1,945 |
| 2024-06-24 | 1,859 | 1,887 | 1,859 | 1,883 | 900 | 1,883 |
| 2024-06-21 | 1,818 | 1,847 | 1,818 | 1,847 | 900 | 1,847 |
| 2024-06-20 | 1,812 | 1,850 | 1,812 | 1,849 | 400 | 1,849 |
| 2024-06-19 | 1,850 | 1,850 | 1,810 | 1,810 | 200 | 1,810 |
| 2024-06-18 | 1,803 | 1,831 | 1,803 | 1,831 | 200 | 1,831 |
| 2024-06-17 | 1,823 | 1,870 | 1,803 | 1,803 | 2,600 | 1,803 |
| 2024-06-14 | 1,720 | 1,770 | 1,720 | 1,770 | 500 | 1,770 |
| 2024-06-13 | 1,799 | 1,800 | 1,718 | 1,739 | 3,500 | 1,739 |
| 2024-06-12 | 1,852 | 1,852 | 1,786 | 1,799 | 2,200 | 1,799 |
| 2024-06-11 | 1,866 | 1,866 | 1,851 | 1,852 | 900 | 1,852 |
| 2024-06-10 | 1,950 | 1,950 | 1,856 | 1,868 | 3,500 | 1,868 |
| 2024-06-07 | 1,935 | 1,949 | 1,935 | 1,949 | 600 | 1,949 |
| 2024-06-06 | 1,930 | 1,930 | 1,928 | 1,928 | 400 | 1,928 |
| 2024-06-05 | 1,936 | 1,936 | 1,935 | 1,935 | 500 | 1,935 |
| 2024-06-04 | 1,937 | 1,937 | 1,936 | 1,936 | 200 | 1,936 |
| 2024-06-03 | 1,935 | 1,936 | 1,935 | 1,935 | 900 | 1,935 |
| 2024-05-31 | 1,932 | 1,970 | 1,932 | 1,970 | 400 | 1,970 |
| 2024-05-30 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2024-05-29 | - | - | - | 1,950 | - | 1,950 |
| 2024-05-28 | 1,951 | 1,951 | 1,950 | 1,950 | 300 | 1,950 |
| 2024-05-27 | 1,951 | 1,958 | 1,951 | 1,951 | 800 | 1,951 |
| 2024-05-24 | 2,000 | 2,000 | 1,950 | 1,950 | 600 | 1,950 |
| 2024-05-23 | 1,959 | 2,006 | 1,959 | 2,006 | 600 | 2,006 |
| 2024-05-22 | 2,017 | 2,017 | 1,999 | 1,999 | 1,000 | 1,999 |
| 2024-05-21 | 2,037 | 2,040 | 2,034 | 2,034 | 1,500 | 2,034 |
| 2024-05-20 | 2,004 | 2,004 | 1,999 | 1,999 | 800 | 1,999 |
| 2024-05-17 | 2,059 | 2,064 | 1,964 | 2,004 | 1,400 | 2,004 |
| 2024-05-16 | 2,036 | 2,069 | 2,036 | 2,065 | 1,300 | 2,065 |
| 2024-05-15 | 2,035 | 2,101 | 2,031 | 2,031 | 1,900 | 2,031 |
| 2024-05-14 | 1,950 | 2,021 | 1,930 | 2,021 | 2,100 | 2,021 |
| 2024-05-13 | 2,058 | 2,058 | 1,900 | 1,950 | 3,700 | 1,950 |
| 2024-05-10 | 2,076 | 2,129 | 2,061 | 2,061 | 3,600 | 2,061 |
| 2024-05-09 | 2,052 | 2,055 | 2,032 | 2,055 | 1,400 | 2,055 |
| 2024-05-08 | 2,080 | 2,080 | 2,052 | 2,052 | 1,000 | 2,052 |
| 2024-05-07 | 2,117 | 2,117 | 2,070 | 2,080 | 1,900 | 2,080 |
| 2024-05-02 | 2,141 | 2,141 | 2,098 | 2,117 | 800 | 2,117 |
| 2024-05-01 | 2,144 | 2,145 | 2,081 | 2,144 | 1,900 | 2,144 |
| 2024-04-30 | 2,158 | 2,160 | 2,105 | 2,144 | 2,200 | 2,144 |
| 2024-04-26 | 2,062 | 2,162 | 2,062 | 2,158 | 4,100 | 2,158 |
| 2024-04-25 | 2,047 | 2,062 | 2,032 | 2,062 | 1,500 | 2,062 |
| 2024-04-24 | 2,025 | 2,048 | 2,008 | 2,047 | 700 | 2,047 |
| 2024-04-23 | 2,000 | 2,050 | 2,000 | 2,027 | 2,700 | 2,027 |
| 2024-04-22 | 1,947 | 1,998 | 1,931 | 1,998 | 2,400 | 1,998 |
| 2024-04-19 | 1,937 | 1,940 | 1,907 | 1,940 | 600 | 1,940 |
| 2024-04-18 | 1,910 | 1,942 | 1,910 | 1,942 | 900 | 1,942 |
| 2024-04-17 | 1,938 | 1,938 | 1,906 | 1,906 | 800 | 1,906 |
| 2024-04-16 | 1,905 | 1,949 | 1,902 | 1,949 | 2,000 | 1,949 |
| 2024-04-15 | 1,949 | 1,949 | 1,900 | 1,901 | 1,300 | 1,901 |
| 2024-04-12 | 1,921 | 1,921 | 1,920 | 1,920 | 300 | 1,920 |
| 2024-04-11 | 1,960 | 1,960 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2024-04-10 | 1,847 | 2,141 | 1,846 | 1,968 | 9,000 | 1,968 |
| 2024-04-09 | 1,831 | 1,831 | 1,830 | 1,830 | 300 | 1,830 |
| 2024-04-08 | 1,844 | 1,850 | 1,844 | 1,844 | 300 | 1,844 |
| 2024-04-05 | 1,822 | 1,826 | 1,821 | 1,821 | 1,500 | 1,821 |
| 2024-04-04 | - | - | - | 1,826 | - | 1,826 |
| 2024-04-03 | 1,849 | 1,849 | 1,822 | 1,826 | 700 | 1,826 |
| 2024-04-02 | 1,821 | 1,848 | 1,821 | 1,848 | 600 | 1,848 |
| 2024-04-01 | 1,850 | 1,850 | 1,821 | 1,821 | 700 | 1,821 |
| 2024-03-29 | 1,795 | 1,850 | 1,783 | 1,850 | 4,400 | 1,850 |
| 2024-03-28 | 1,846 | 1,846 | 1,810 | 1,810 | 700 | 1,810 |
| 2024-03-27 | 1,770 | 1,798 | 1,770 | 1,790 | 800 | 1,790 |
| 2024-03-26 | 1,768 | 1,768 | 1,768 | 1,768 | 600 | 1,768 |
| 2024-03-25 | 1,785 | 1,795 | 1,755 | 1,767 | 1,500 | 1,767 |
| 2024-03-22 | 1,794 | 1,794 | 1,759 | 1,785 | 600 | 1,785 |
| 2024-03-21 | 1,772 | 1,798 | 1,758 | 1,793 | 1,100 | 1,793 |
| 2024-03-19 | 1,751 | 1,787 | 1,751 | 1,753 | 1,300 | 1,753 |
| 2024-03-18 | 1,727 | 1,779 | 1,701 | 1,779 | 3,000 | 1,779 |
| 2024-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2024-03-14 | 1,730 | 1,779 | 1,714 | 1,714 | 4,500 | 1,714 |
| 2024-03-13 | 1,743 | 1,743 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-03-12 | - | - | - | 1,735 | - | 1,735 |
| 2024-03-11 | 1,760 | 1,760 | 1,723 | 1,735 | 1,300 | 1,735 |
| 2024-03-08 | - | - | - | 1,760 | - | 1,760 |
| 2024-03-07 | 1,730 | 1,760 | 1,725 | 1,760 | 1,400 | 1,760 |
| 2024-03-06 | 1,734 | 1,740 | 1,722 | 1,730 | 600 | 1,730 |
| 2024-03-05 | 1,727 | 1,752 | 1,727 | 1,752 | 400 | 1,752 |
| 2024-03-04 | 1,742 | 1,742 | 1,723 | 1,723 | 800 | 1,723 |
| 2024-03-01 | 1,720 | 1,738 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2024-02-29 | 1,748 | 1,797 | 1,736 | 1,751 | 1,000 | 1,751 |
| 2024-02-28 | 1,768 | 1,768 | 1,742 | 1,766 | 1,100 | 1,766 |
| 2024-02-27 | 1,769 | 1,774 | 1,756 | 1,769 | 800 | 1,769 |
| 2024-02-26 | 1,806 | 1,806 | 1,745 | 1,750 | 2,800 | 1,750 |
| 2024-02-22 | 1,813 | 1,820 | 1,745 | 1,806 | 1,900 | 1,806 |
| 2024-02-21 | 1,780 | 1,780 | 1,740 | 1,744 | 700 | 1,744 |
| 2024-02-20 | 1,815 | 1,819 | 1,700 | 1,779 | 4,500 | 1,779 |
| 2024-02-19 | 1,710 | 1,814 | 1,710 | 1,814 | 8,500 | 1,814 |
| 2024-02-16 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 | 1,700 |
| 2024-02-15 | 1,665 | 1,665 | 1,616 | 1,616 | 600 | 1,616 |
| 2024-02-14 | 1,671 | 1,671 | 1,660 | 1,665 | 500 | 1,665 |
| 2024-02-13 | 1,660 | 1,672 | 1,626 | 1,672 | 2,300 | 1,672 |
| 2024-02-09 | 1,638 | 1,638 | 1,623 | 1,638 | 2,200 | 1,638 |
| 2024-02-08 | 1,609 | 1,638 | 1,609 | 1,638 | 200 | 1,638 |
| 2024-02-07 | 1,618 | 1,618 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2024-02-06 | 1,638 | 1,638 | 1,600 | 1,600 | 900 | 1,600 |
| 2024-02-05 | 1,598 | 1,638 | 1,598 | 1,638 | 1,200 | 1,638 |
| 2024-02-02 | 1,598 | 1,598 | 1,587 | 1,587 | 300 | 1,587 |
| 2024-02-01 | 1,640 | 1,640 | 1,598 | 1,598 | 500 | 1,598 |
| 2024-01-31 | 1,567 | 1,688 | 1,560 | 1,650 | 3,900 | 1,650 |
| 2024-01-30 | 1,566 | 1,566 | 1,550 | 1,550 | 300 | 1,550 |
| 2024-01-29 | 1,559 | 1,567 | 1,557 | 1,557 | 1,000 | 1,557 |
| 2024-01-26 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2024-01-25 | 1,568 | 1,568 | 1,539 | 1,539 | 1,700 | 1,539 |
| 2024-01-24 | - | - | - | 1,556 | - | 1,556 |
| 2024-01-23 | 1,547 | 1,578 | 1,539 | 1,556 | 1,500 | 1,556 |
| 2024-01-22 | 1,503 | 1,550 | 1,503 | 1,545 | 3,600 | 1,545 |
| 2024-01-19 | 1,499 | 1,503 | 1,498 | 1,498 | 1,300 | 1,498 |
| 2024-01-18 | 1,497 | 1,497 | 1,497 | 1,497 | 300 | 1,497 |
| 2024-01-17 | 1,498 | 1,498 | 1,488 | 1,488 | 1,700 | 1,488 |
| 2024-01-16 | 1,496 | 1,496 | 1,467 | 1,490 | 1,300 | 1,490 |
| 2024-01-15 | 1,450 | 1,487 | 1,450 | 1,487 | 900 | 1,487 |
| 2024-01-12 | 1,462 | 1,465 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2024-01-11 | 1,438 | 1,464 | 1,438 | 1,463 | 300 | 1,463 |
| 2024-01-10 | - | - | - | 1,435 | - | 1,435 |
| 2024-01-09 | 1,432 | 1,459 | 1,432 | 1,435 | 2,000 | 1,435 |
| 2024-01-05 | 1,465 | 1,465 | 1,435 | 1,462 | 500 | 1,462 |
| 2024-01-04 | 1,493 | 1,493 | 1,439 | 1,460 | 1,100 | 1,460 |
分割・併合履歴 ： [2021-05-28]1株→2株
