1438 (株)岐阜造園 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 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2018-12-27 | 1,180 | 1,210 | 1,180 | 1,210 | 200 | 605 |
| 2018-12-26 | - | - | - | 1,065 | - | 532.50 |
| 2018-12-25 | 1,050 | 1,081 | 1,020 | 1,065 | 5,200 | 532.50 |
| 2018-12-21 | 1,180 | 1,195 | 1,160 | 1,160 | 1,500 | 580 |
| 2018-12-20 | 1,223 | 1,223 | 1,180 | 1,180 | 3,000 | 590 |
| 2018-12-19 | 1,232 | 1,232 | 1,223 | 1,223 | 2,300 | 611.50 |
| 2018-12-18 | 1,240 | 1,245 | 1,240 | 1,245 | 1,200 | 622.50 |
| 2018-12-17 | 1,270 | 1,270 | 1,270 | 1,270 | 600 | 635 |
| 2018-12-14 | - | - | - | 1,275 | - | 637.50 |
| 2018-12-13 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 637.50 |
| 2018-12-12 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 630 |
| 2018-12-11 | 1,289 | 1,289 | 1,256 | 1,260 | 1,100 | 630 |
| 2018-12-10 | - | - | - | 1,299 | - | 649.50 |
| 2018-12-07 | 1,270 | 1,299 | 1,260 | 1,299 | 600 | 649.50 |
| 2018-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2018-12-05 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 645 |
| 2018-12-04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2018-12-03 | - | - | - | 1,300 | - | 650 |
| 2018-11-30 | 1,296 | 1,300 | 1,296 | 1,300 | 600 | 650 |
| 2018-11-29 | - | - | - | 1,280 | - | 640 |
| 2018-11-28 | 1,300 | 1,300 | 1,280 | 1,280 | 200 | 640 |
| 2018-11-27 | 1,300 | 1,304 | 1,300 | 1,300 | 800 | 650 |
| 2018-11-26 | 1,275 | 1,275 | 1,274 | 1,274 | 300 | 637 |
| 2018-11-22 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 637.50 |
| 2018-11-21 | 1,299 | 1,299 | 1,269 | 1,275 | 400 | 637.50 |
| 2018-11-20 | 1,300 | 1,300 | 1,280 | 1,300 | 1,700 | 650 |
| 2018-11-19 | 1,300 | 1,300 | 1,299 | 1,300 | 1,300 | 650 |
| 2018-11-16 | - | - | - | 1,250 | - | 625 |
| 2018-11-15 | 1,247 | 1,250 | 1,220 | 1,250 | 5,000 | 625 |
| 2018-11-14 | 1,255 | 1,255 | 1,250 | 1,250 | 900 | 625 |
| 2018-11-13 | 1,280 | 1,285 | 1,280 | 1,285 | 900 | 642.50 |
| 2018-11-12 | 1,323 | 1,323 | 1,300 | 1,300 | 500 | 650 |
| 2018-11-09 | 1,302 | 1,319 | 1,302 | 1,315 | 2,300 | 657.50 |
| 2018-11-08 | 1,315 | 1,325 | 1,315 | 1,320 | 1,000 | 660 |
| 2018-11-07 | 1,315 | 1,315 | 1,315 | 1,315 | 500 | 657.50 |
| 2018-11-06 | 1,294 | 1,315 | 1,294 | 1,315 | 800 | 657.50 |
| 2018-11-05 | - | - | - | 1,334 | - | 667 |
| 2018-11-02 | - | - | - | 1,334 | - | 667 |
| 2018-11-01 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 667 |
| 2018-10-31 | 1,330 | 1,360 | 1,330 | 1,335 | 1,800 | 667.50 |
| 2018-10-30 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 660 |
| 2018-10-29 | 1,330 | 1,340 | 1,330 | 1,340 | 200 | 670 |
| 2018-10-26 | - | - | - | 1,394 | - | 697 |
| 2018-10-25 | - | - | - | 1,394 | - | 697 |
| 2018-10-24 | 1,375 | 1,394 | 1,371 | 1,394 | 1,200 | 697 |
| 2018-10-23 | 1,392 | 1,392 | 1,392 | 1,392 | 500 | 696 |
| 2018-10-22 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 695 |
| 2018-10-19 | 1,375 | 1,390 | 1,375 | 1,390 | 600 | 695 |
| 2018-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2018-10-17 | 1,402 | 1,402 | 1,402 | 1,402 | 300 | 701 |
| 2018-10-16 | 1,400 | 1,402 | 1,400 | 1,402 | 1,200 | 701 |
| 2018-10-15 | - | - | - | 1,370 | - | 685 |
| 2018-10-12 | - | - | - | 1,370 | - | 685 |
| 2018-10-11 | 1,371 | 1,371 | 1,363 | 1,370 | 1,500 | 685 |
| 2018-10-10 | - | - | - | 1,395 | - | 697.50 |
| 2018-10-09 | 1,398 | 1,398 | 1,395 | 1,395 | 800 | 697.50 |
| 2018-10-05 | 1,384 | 1,384 | 1,384 | 1,384 | 200 | 692 |
| 2018-10-04 | - | - | - | 1,384 | - | 692 |
| 2018-10-03 | - | - | - | 1,384 | - | 692 |
| 2018-10-02 | - | - | - | 1,384 | - | 692 |
| 2018-10-01 | 1,372 | 1,384 | 1,372 | 1,384 | 400 | 692 |
| 2018-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 700 |
| 2018-09-27 | - | - | - | 1,400 | - | 700 |
| 2018-09-26 | - | - | - | 1,400 | - | 700 |
| 2018-09-25 | 1,394 | 1,400 | 1,394 | 1,400 | 1,400 | 700 |
| 2018-09-21 | 1,387 | 1,387 | 1,385 | 1,387 | 400 | 693.50 |
| 2018-09-20 | - | - | - | 1,376 | - | 688 |
| 2018-09-19 | 1,368 | 1,376 | 1,366 | 1,376 | 1,200 | 688 |
| 2018-09-18 | 1,380 | 1,387 | 1,360 | 1,387 | 1,500 | 693.50 |
| 2018-09-14 | 1,370 | 1,380 | 1,370 | 1,380 | 700 | 690 |
| 2018-09-13 | 1,363 | 1,365 | 1,355 | 1,365 | 1,500 | 682.50 |
| 2018-09-12 | - | - | - | 1,380 | - | 690 |
| 2018-09-11 | 1,394 | 1,394 | 1,380 | 1,380 | 900 | 690 |
| 2018-09-10 | 1,375 | 1,376 | 1,375 | 1,376 | 200 | 688 |
| 2018-09-07 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 687.50 |
| 2018-09-06 | - | - | - | 1,397 | - | 698.50 |
| 2018-09-05 | 1,398 | 1,398 | 1,395 | 1,397 | 400 | 698.50 |
| 2018-09-04 | 1,393 | 1,395 | 1,380 | 1,395 | 600 | 697.50 |
| 2018-09-03 | 1,386 | 1,386 | 1,384 | 1,384 | 500 | 692 |
| 2018-08-31 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 697.50 |
| 2018-08-30 | 1,388 | 1,399 | 1,376 | 1,376 | 1,600 | 688 |
| 2018-08-29 | 1,376 | 1,376 | 1,375 | 1,375 | 300 | 687.50 |
| 2018-08-28 | 1,380 | 1,384 | 1,376 | 1,376 | 300 | 688 |
| 2018-08-27 | - | - | - | 1,379 | - | 689.50 |
| 2018-08-24 | - | - | - | 1,379 | - | 689.50 |
| 2018-08-23 | 1,376 | 1,379 | 1,363 | 1,379 | 400 | 689.50 |
| 2018-08-22 | 1,379 | 1,379 | 1,379 | 1,379 | 300 | 689.50 |
| 2018-08-21 | 1,365 | 1,378 | 1,365 | 1,378 | 600 | 689 |
| 2018-08-20 | - | - | - | 1,365 | - | 682.50 |
| 2018-08-17 | 1,375 | 1,375 | 1,361 | 1,365 | 900 | 682.50 |
| 2018-08-16 | 1,369 | 1,375 | 1,365 | 1,375 | 700 | 687.50 |
| 2018-08-15 | 1,389 | 1,389 | 1,380 | 1,380 | 400 | 690 |
| 2018-08-14 | 1,385 | 1,390 | 1,385 | 1,390 | 600 | 695 |
| 2018-08-13 | 1,368 | 1,387 | 1,366 | 1,387 | 2,100 | 693.50 |
| 2018-08-10 | - | - | - | 1,400 | - | 700 |
| 2018-08-09 | 1,380 | 1,400 | 1,380 | 1,400 | 700 | 700 |
| 2018-08-08 | - | - | - | 1,380 | - | 690 |
| 2018-08-07 | 1,378 | 1,380 | 1,378 | 1,380 | 400 | 690 |
| 2018-08-06 | - | - | - | 1,368 | - | 684 |
| 2018-08-03 | 1,370 | 1,371 | 1,368 | 1,368 | 1,100 | 684 |
| 2018-08-02 | - | - | - | 1,380 | - | 690 |
| 2018-08-01 | - | - | - | 1,380 | - | 690 |
| 2018-07-31 | 1,370 | 1,380 | 1,370 | 1,380 | 500 | 690 |
| 2018-07-30 | 1,400 | 1,400 | 1,384 | 1,384 | 1,300 | 692 |
| 2018-07-27 | - | - | - | 1,400 | - | 700 |
| 2018-07-26 | 1,399 | 1,400 | 1,399 | 1,400 | 700 | 700 |
| 2018-07-25 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 692 |
| 2018-07-24 | 1,402 | 1,402 | 1,370 | 1,380 | 2,300 | 690 |
| 2018-07-23 | 1,419 | 1,419 | 1,390 | 1,390 | 800 | 695 |
| 2018-07-20 | 1,369 | 1,400 | 1,369 | 1,400 | 900 | 700 |
| 2018-07-19 | 1,390 | 1,390 | 1,369 | 1,369 | 300 | 684.50 |
| 2018-07-18 | - | - | - | 1,371 | - | 685.50 |
| 2018-07-17 | - | - | - | 1,371 | - | 685.50 |
| 2018-07-13 | - | - | - | 1,371 | - | 685.50 |
| 2018-07-12 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 685.50 |
| 2018-07-11 | 1,352 | 1,352 | 1,352 | 1,352 | 500 | 676 |
| 2018-07-10 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 676 |
| 2018-07-09 | 1,355 | 1,360 | 1,355 | 1,360 | 200 | 680 |
| 2018-07-06 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 664 |
| 2018-07-05 | 1,370 | 1,370 | 1,344 | 1,344 | 1,100 | 672 |
| 2018-07-04 | 1,380 | 1,385 | 1,370 | 1,380 | 2,200 | 690 |
| 2018-07-03 | 1,399 | 1,418 | 1,399 | 1,410 | 900 | 705 |
| 2018-07-02 | - | - | - | 1,385 | - | 692.50 |
| 2018-06-29 | - | - | - | 1,385 | - | 692.50 |
| 2018-06-28 | 1,415 | 1,415 | 1,385 | 1,385 | 400 | 692.50 |
| 2018-06-27 | - | - | - | 1,390 | - | 695 |
| 2018-06-26 | 1,360 | 1,390 | 1,360 | 1,390 | 1,500 | 695 |
| 2018-06-25 | - | - | - | 1,376 | - | 688 |
| 2018-06-22 | - | - | - | 1,376 | - | 688 |
| 2018-06-21 | 1,415 | 1,425 | 1,376 | 1,376 | 800 | 688 |
| 2018-06-20 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 705 |
| 2018-06-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2018-06-18 | - | - | - | 1,413 | - | 706.50 |
| 2018-06-15 | 1,403 | 1,413 | 1,400 | 1,413 | 1,300 | 706.50 |
| 2018-06-14 | 1,389 | 1,390 | 1,389 | 1,390 | 200 | 695 |
| 2018-06-13 | 1,388 | 1,407 | 1,388 | 1,407 | 2,800 | 703.50 |
| 2018-06-12 | - | - | - | 1,350 | - | 675 |
| 2018-06-11 | 1,360 | 1,360 | 1,350 | 1,350 | 1,200 | 675 |
| 2018-06-08 | - | - | - | 1,370 | - | 685 |
| 2018-06-07 | 1,360 | 1,370 | 1,360 | 1,370 | 1,200 | 685 |
| 2018-06-06 | 1,370 | 1,390 | 1,360 | 1,360 | 500 | 680 |
| 2018-06-05 | 1,368 | 1,369 | 1,357 | 1,369 | 1,200 | 684.50 |
| 2018-06-04 | 1,365 | 1,365 | 1,365 | 1,365 | 900 | 682.50 |
| 2018-06-01 | 1,336 | 1,336 | 1,336 | 1,336 | 500 | 668 |
| 2018-05-31 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 671.50 |
| 2018-05-30 | 1,337 | 1,349 | 1,337 | 1,349 | 200 | 674.50 |
| 2018-05-29 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
| 2018-05-28 | 1,366 | 1,370 | 1,350 | 1,350 | 500 | 675 |
| 2018-05-25 | 1,336 | 1,336 | 1,336 | 1,336 | 300 | 668 |
| 2018-05-24 | 1,341 | 1,342 | 1,335 | 1,335 | 1,200 | 667.50 |
| 2018-05-23 | 1,346 | 1,379 | 1,344 | 1,345 | 1,000 | 672.50 |
| 2018-05-22 | 1,365 | 1,365 | 1,344 | 1,356 | 1,500 | 678 |
| 2018-05-21 | 1,389 | 1,395 | 1,389 | 1,395 | 700 | 697.50 |
| 2018-05-18 | 1,390 | 1,390 | 1,355 | 1,389 | 3,100 | 694.50 |
| 2018-05-17 | - | - | - | 1,400 | - | 700 |
| 2018-05-16 | 1,380 | 1,400 | 1,345 | 1,400 | 3,600 | 700 |
| 2018-05-15 | 1,371 | 1,400 | 1,335 | 1,400 | 3,900 | 700 |
| 2018-05-14 | 1,420 | 1,480 | 1,410 | 1,410 | 2,900 | 705 |
| 2018-05-11 | 1,375 | 1,409 | 1,370 | 1,409 | 4,000 | 704.50 |
| 2018-05-10 | 1,354 | 1,354 | 1,354 | 1,354 | 600 | 677 |
| 2018-05-09 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 699.50 |
| 2018-05-08 | 1,398 | 1,403 | 1,398 | 1,403 | 1,800 | 701.50 |
| 2018-05-07 | 1,385 | 1,395 | 1,384 | 1,395 | 4,300 | 697.50 |
| 2018-05-02 | 1,355 | 1,388 | 1,355 | 1,388 | 2,000 | 694 |
| 2018-05-01 | 1,327 | 1,357 | 1,320 | 1,335 | 1,300 | 667.50 |
| 2018-04-27 | 1,350 | 1,370 | 1,345 | 1,370 | 2,200 | 685 |
| 2018-04-26 | 1,335 | 1,335 | 1,305 | 1,325 | 600 | 662.50 |
| 2018-04-25 | 1,328 | 1,332 | 1,302 | 1,305 | 700 | 652.50 |
| 2018-04-24 | 1,350 | 1,353 | 1,324 | 1,324 | 2,300 | 662 |
| 2018-04-23 | - | - | - | 1,295 | - | 647.50 |
| 2018-04-20 | 1,318 | 1,325 | 1,295 | 1,295 | 1,000 | 647.50 |
| 2018-04-19 | 1,318 | 1,318 | 1,318 | 1,318 | 200 | 659 |
| 2018-04-18 | 1,300 | 1,318 | 1,300 | 1,318 | 1,400 | 659 |
| 2018-04-17 | 1,300 | 1,300 | 1,276 | 1,300 | 2,000 | 650 |
| 2018-04-16 | 1,273 | 1,273 | 1,273 | 1,273 | 400 | 636.50 |
| 2018-04-13 | 1,274 | 1,275 | 1,274 | 1,274 | 400 | 637 |
| 2018-04-12 | 1,281 | 1,291 | 1,275 | 1,291 | 600 | 645.50 |
| 2018-04-11 | 1,290 | 1,293 | 1,290 | 1,293 | 1,100 | 646.50 |
| 2018-04-10 | 1,289 | 1,290 | 1,289 | 1,290 | 300 | 645 |
| 2018-04-09 | 1,289 | 1,289 | 1,289 | 1,289 | 200 | 644.50 |
| 2018-04-06 | 1,295 | 1,295 | 1,270 | 1,280 | 1,600 | 640 |
| 2018-04-05 | 1,276 | 1,290 | 1,276 | 1,290 | 600 | 645 |
| 2018-04-04 | 1,300 | 1,300 | 1,291 | 1,291 | 400 | 645.50 |
| 2018-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 650 |
| 2018-03-30 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2018-03-29 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 645 |
| 2018-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2018-03-26 | 1,270 | 1,300 | 1,270 | 1,300 | 1,700 | 650 |
| 2018-03-23 | 1,280 | 1,291 | 1,270 | 1,270 | 3,400 | 635 |
| 2018-03-22 | 1,295 | 1,295 | 1,290 | 1,291 | 1,100 | 645.50 |
| 2018-03-20 | 1,298 | 1,300 | 1,295 | 1,300 | 700 | 650 |
| 2018-03-19 | 1,319 | 1,319 | 1,298 | 1,298 | 500 | 649 |
| 2018-03-16 | 1,320 | 1,320 | 1,295 | 1,319 | 600 | 659.50 |
| 2018-03-15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2018-03-14 | 1,281 | 1,310 | 1,281 | 1,310 | 700 | 655 |
| 2018-03-13 | 1,300 | 1,310 | 1,289 | 1,289 | 1,700 | 644.50 |
| 2018-03-12 | 1,280 | 1,299 | 1,271 | 1,271 | 1,000 | 635.50 |
| 2018-03-09 | 1,266 | 1,271 | 1,266 | 1,271 | 800 | 635.50 |
| 2018-03-08 | 1,290 | 1,290 | 1,261 | 1,261 | 800 | 630.50 |
| 2018-03-06 | 1,288 | 1,300 | 1,288 | 1,300 | 500 | 650 |
| 2018-03-05 | 1,305 | 1,335 | 1,290 | 1,290 | 1,200 | 645 |
| 2018-03-02 | 1,286 | 1,335 | 1,286 | 1,335 | 1,700 | 667.50 |
| 2018-03-01 | 1,315 | 1,325 | 1,315 | 1,315 | 400 | 657.50 |
| 2018-02-27 | 1,320 | 1,345 | 1,320 | 1,345 | 800 | 672.50 |
| 2018-02-26 | 1,350 | 1,350 | 1,320 | 1,320 | 300 | 660 |
| 2018-02-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,100 | 675 |
| 2018-02-22 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2018-02-21 | 1,350 | 1,350 | 1,340 | 1,340 | 1,400 | 670 |
| 2018-02-20 | 1,349 | 1,349 | 1,340 | 1,340 | 2,000 | 670 |
| 2018-02-19 | 1,330 | 1,340 | 1,330 | 1,340 | 1,500 | 670 |
| 2018-02-16 | 1,280 | 1,330 | 1,280 | 1,310 | 400 | 655 |
| 2018-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2018-02-14 | 1,300 | 1,330 | 1,300 | 1,330 | 500 | 665 |
| 2018-02-13 | 1,300 | 1,360 | 1,300 | 1,360 | 4,600 | 680 |
| 2018-02-09 | 1,250 | 1,325 | 1,240 | 1,300 | 3,000 | 650 |
| 2018-02-08 | 1,250 | 1,280 | 1,250 | 1,280 | 3,600 | 640 |
| 2018-02-07 | 1,299 | 1,323 | 1,263 | 1,280 | 2,100 | 640 |
| 2018-02-06 | 1,279 | 1,338 | 1,201 | 1,260 | 6,100 | 630 |
| 2018-02-05 | 1,300 | 1,340 | 1,284 | 1,338 | 2,800 | 669 |
| 2018-02-02 | 1,320 | 1,340 | 1,320 | 1,340 | 300 | 670 |
| 2018-02-01 | 1,328 | 1,355 | 1,320 | 1,345 | 1,600 | 672.50 |
| 2018-01-31 | 1,332 | 1,361 | 1,311 | 1,358 | 4,800 | 679 |
| 2018-01-30 | 1,337 | 1,337 | 1,300 | 1,337 | 2,500 | 668.50 |
| 2018-01-29 | 1,320 | 1,335 | 1,310 | 1,335 | 4,700 | 667.50 |
| 2018-01-26 | 1,328 | 1,335 | 1,320 | 1,320 | 3,000 | 660 |
| 2018-01-25 | 1,340 | 1,340 | 1,311 | 1,320 | 500 | 660 |
| 2018-01-24 | 1,328 | 1,333 | 1,328 | 1,333 | 400 | 666.50 |
| 2018-01-23 | 1,327 | 1,327 | 1,303 | 1,327 | 1,600 | 663.50 |
| 2018-01-22 | 1,302 | 1,328 | 1,302 | 1,328 | 2,100 | 664 |
| 2018-01-19 | 1,292 | 1,325 | 1,292 | 1,325 | 900 | 662.50 |
| 2018-01-18 | 1,294 | 1,314 | 1,294 | 1,314 | 6,800 | 657 |
| 2018-01-17 | 1,296 | 1,296 | 1,296 | 1,296 | 3,100 | 648 |
| 2018-01-16 | 1,298 | 1,324 | 1,296 | 1,296 | 2,200 | 648 |
| 2018-01-15 | 1,288 | 1,298 | 1,288 | 1,298 | 1,400 | 649 |
| 2018-01-12 | 1,286 | 1,293 | 1,285 | 1,293 | 1,200 | 646.50 |
| 2018-01-11 | 1,293 | 1,295 | 1,280 | 1,289 | 5,500 | 644.50 |
| 2018-01-10 | 1,280 | 1,293 | 1,280 | 1,293 | 2,000 | 646.50 |
| 2018-01-09 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 642.50 |
| 2018-01-05 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 642.50 |
| 2018-01-04 | 1,276 | 1,296 | 1,275 | 1,296 | 3,000 | 648 |
分割・併合履歴 ： [2021-05-28]1株→2株
