1. HOME >
  2. 株価時系列 >
  3. 1438 >
  4. 2019年

1438 (株)岐阜造園 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
2019-12-301,4951,4951,4711,471600735.50
2019-12-271,5251,5271,4951,495600747.50
2019-12-261,5081,5201,4681,5201,200760
2019-12-251,5291,5291,5291,529200764.50
2019-12-241,5151,5291,5051,5291,000764.50
2019-12-231,5581,5581,5551,555400777.50
2019-12-201,5401,5551,5401,5551,200777.50
2019-12-191,5401,5401,5401,540300770
2019-12-181,5561,5561,5551,555600777.50
2019-12-171,4911,5551,4901,5552,200777.50
2019-12-161,5001,5001,4711,4909,100745
2019-12-131,5761,5761,5401,5451,100772.50
2019-12-121,5151,5501,5151,5501,700775
2019-12-111,5001,5051,5001,5051,500752.50
2019-12-10---1,470-735
2019-12-091,4661,4701,4661,470900735
2019-12-061,4651,4651,4581,465700732.50
2019-12-051,4561,4561,4561,456300728
2019-12-041,4551,4561,4551,456400728
2019-12-031,4561,4561,4401,440300720
2019-12-021,4501,4551,4491,4551,300727.50
2019-11-291,4501,4551,4491,455700727.50
2019-11-281,4551,4551,4551,455200727.50
2019-11-271,4491,4501,4491,450900725
2019-11-261,4421,4491,4411,449800724.50
2019-11-251,4301,4301,4011,4152,300707.50
2019-11-221,4001,4001,4001,400100700
2019-11-211,3811,4001,3811,4001,300700
2019-11-201,3881,3881,3801,381600690.50
2019-11-191,3861,3881,3771,3881,100694
2019-11-181,3771,3771,3771,377100688.50
2019-11-151,3761,3851,3761,3761,400688
2019-11-141,3851,4031,3751,3763,000688
2019-11-131,4001,4001,3851,3853,400692.50
2019-11-121,3891,3901,3891,390200695
2019-11-111,3851,3861,3851,386300693
2019-11-08---1,372-686
2019-11-071,3761,3761,3721,372300686
2019-11-061,3891,3951,3741,3742,800687
2019-11-051,3741,3741,3741,374100687
2019-11-011,3701,3891,3701,389300694.50
2019-10-311,3681,3701,3681,370900685
2019-10-301,3681,3701,3681,3681,700684
2019-10-291,3701,3701,3681,368800684
2019-10-281,3931,3931,3681,368700684
2019-10-251,3711,3711,3681,368700684
2019-10-241,3711,3711,3711,371300685.50
2019-10-231,3951,3951,3951,395400697.50
2019-10-211,3601,3641,3601,3641,200682
2019-10-181,3611,3611,3601,360300680
2019-10-171,3601,3621,3601,360400680
2019-10-161,3551,3601,3551,360300680
2019-10-151,3601,3601,3551,355200677.50
2019-10-11---1,355-677.50
2019-10-10---1,355-677.50
2019-10-09---1,355-677.50
2019-10-081,3551,3551,3551,355100677.50
2019-10-071,3601,3601,3551,355400677.50
2019-10-041,3551,3601,3551,3602,000680
2019-10-031,3571,3571,3561,357400678.50
2019-10-021,3781,3781,3781,378100689
2019-10-011,3511,3811,3511,381300690.50
2019-09-301,3901,3901,3551,355500677.50
2019-09-271,3231,3721,3231,372900686
2019-09-261,3881,4001,3881,3891,800694.50
2019-09-251,3851,3901,3801,3902,700695
2019-09-241,3601,3851,3601,385800692.50
2019-09-201,3681,3691,3471,3522,000676
2019-09-191,3551,3651,3551,365800682.50
2019-09-181,3681,3681,3551,3551,300677.50
2019-09-171,3651,3651,3451,3651,100682.50
2019-09-131,3541,3541,3441,344200672
2019-09-121,3501,3501,3441,3441,400672
2019-09-111,3491,3501,3441,3501,300675
2019-09-101,3501,3651,3421,3454,000672.50
2019-09-091,3041,3101,2701,3002,800650
2019-09-061,3311,3311,3071,307400653.50
2019-09-051,3301,3311,3301,3311,100665.50
2019-09-041,3381,3491,3251,3431,800671.50
2019-09-031,3101,3101,3081,308200654
2019-09-021,3671,3671,3591,359700679.50
2019-08-301,3701,3701,3671,367300683.50
2019-08-291,3301,3751,3051,3353,700667.50
2019-08-281,3401,3401,3101,310200655
2019-08-271,3001,3001,3001,3001,200650
2019-08-261,3001,3001,3001,3001,000650
2019-08-231,3001,3101,3001,3001,300650
2019-08-221,3001,3101,3001,3001,600650
2019-08-211,3001,3101,2971,3101,600655
2019-08-201,3481,3481,3001,3004,300650
2019-08-191,3221,3501,3201,3482,300674
2019-08-161,2951,2961,2871,2961,000648
2019-08-151,2871,2941,2571,2872,100643.50
2019-08-141,2841,2871,2791,287600643.50
2019-08-131,2841,2841,2791,279300639.50
2019-08-091,2701,2851,2421,2851,500642.50
2019-08-081,2491,2491,2491,249100624.50
2019-08-071,2701,2701,2701,270100635
2019-08-061,2411,2411,2411,241700620.50
2019-08-051,2411,2421,2401,2401,200620
2019-08-021,2601,2601,2401,2401,100620
2019-08-011,2601,2601,2501,2592,600629.50
2019-07-311,2601,2601,2571,2571,500628.50
2019-07-301,2601,2601,2601,260100630
2019-07-291,2671,2671,2581,2581,000629
2019-07-261,2751,2751,2581,2582,900629
2019-07-25---1,275-637.50
2019-07-241,2751,2751,2751,275200637.50
2019-07-231,2701,2701,2701,270100635
2019-07-221,2731,3001,2581,2586,700629
2019-07-191,2601,2691,2601,269200634.50
2019-07-181,2601,2601,2601,260200630
2019-07-171,2601,2601,2601,260500630
2019-07-16---1,260-630
2019-07-121,2641,2651,2601,2602,800630
2019-07-111,2641,2641,2641,264100632
2019-07-10---1,268-634
2019-07-09---1,268-634
2019-07-081,2381,2681,2381,268200634
2019-07-051,2401,2401,2381,238200619
2019-07-04---1,235-617.50
2019-07-031,2351,2351,2351,235400617.50
2019-07-021,2301,2301,2301,230100615
2019-07-011,2231,2351,2201,2261,500613
2019-06-281,2531,2531,2531,253100626.50
2019-06-27---1,253-626.50
2019-06-261,2531,2531,2531,253100626.50
2019-06-251,2511,2511,2501,250300625
2019-06-241,2581,2741,2581,274300637
2019-06-211,2581,2581,2581,258700629
2019-06-201,2561,2561,2511,251300625.50
2019-06-191,2751,2751,2511,2511,700625.50
2019-06-181,2501,2671,2501,267200633.50
2019-06-17---1,250-625
2019-06-141,2501,2501,2501,250200625
2019-06-131,2511,2511,2511,251100625.50
2019-06-12---1,275-637.50
2019-06-11---1,275-637.50
2019-06-101,2601,2751,2601,275400637.50
2019-06-071,2601,2601,2601,260100630
2019-06-06---1,250-625
2019-06-051,2501,2501,2501,250400625
2019-06-041,2501,2501,2501,250100625
2019-06-031,2801,2801,2321,232400616
2019-05-311,2511,2551,2511,255700627.50
2019-05-301,2801,2801,2801,280500640
2019-05-291,2501,2501,2501,250100625
2019-05-28---1,251-625.50
2019-05-271,2511,2671,2511,251500625.50
2019-05-241,2651,2801,2501,2512,200625.50
2019-05-231,2881,2881,2661,266200633
2019-05-221,2921,2921,2881,2882,200644
2019-05-211,2851,2851,2621,2621,400631
2019-05-201,2601,2851,2601,2851,200642.50
2019-05-171,2601,2651,2551,255400627.50
2019-05-161,2601,2601,2361,236200618
2019-05-151,2601,2701,2601,2603,300630
2019-05-14---1,230-615
2019-05-131,2301,2301,2301,230200615
2019-05-101,2401,2401,2291,2293,700614.50
2019-05-091,2291,2291,2291,229300614.50
2019-05-081,2291,2501,2291,2291,100614.50
2019-05-071,2301,2301,2301,230500615
2019-04-26---1,235-617.50
2019-04-25---1,235-617.50
2019-04-24---1,235-617.50
2019-04-231,2401,2401,2151,235300617.50
2019-04-221,2501,2501,2501,250300625
2019-04-191,2501,2501,2501,2501,300625
2019-04-18---1,250-625
2019-04-171,2501,2501,2501,2501,700625
2019-04-161,2501,2501,2501,250600625
2019-04-15---1,265-632.50
2019-04-12---1,265-632.50
2019-04-111,2311,2651,2311,2652,000632.50
2019-04-101,2781,2781,2781,278200639
2019-04-09---1,280-640
2019-04-081,2801,2801,2801,280800640
2019-04-05---1,250-625
2019-04-041,2201,2501,2201,250200625
2019-04-031,2081,2081,2081,208300604
2019-04-02---1,202-601
2019-04-01---1,202-601
2019-03-291,2021,2021,2021,202100601
2019-03-28---1,215-607.50
2019-03-271,2151,2151,2151,215200607.50
2019-03-261,2151,2251,2151,225400612.50
2019-03-251,2151,2151,2151,215600607.50
2019-03-22---1,230-615
2019-03-20---1,230-615
2019-03-19---1,230-615
2019-03-181,2151,2301,2061,2302,000615
2019-03-151,2051,2191,2051,2051,500602.50
2019-03-141,2151,2151,2101,210700605
2019-03-13---1,200-600
2019-03-121,2041,2051,2001,200400600
2019-03-111,1691,1691,1691,169100584.50
2019-03-08---1,200-600
2019-03-071,2051,2051,2001,200400600
2019-03-061,2011,2011,2011,201100600.50
2019-03-051,2011,2011,2011,201600600.50
2019-03-041,2011,2011,2011,201100600.50
2019-03-011,2021,2021,2021,202100601
2019-02-28---1,202-601
2019-02-271,2021,2021,2001,202300601
2019-02-26---1,190-595
2019-02-251,1981,1981,1901,190400595
2019-02-22---1,196-598
2019-02-211,1961,1961,1961,196100598
2019-02-201,1961,1961,1961,196300598
2019-02-191,1901,1961,1901,196700598
2019-02-181,1821,1901,1821,190200595
2019-02-15---1,190-595
2019-02-14---1,190-595
2019-02-13---1,190-595
2019-02-12---1,190-595
2019-02-081,1901,1901,1901,190100595
2019-02-071,1831,1831,1821,182300591
2019-02-061,1871,1871,1871,187200593.50
2019-02-051,1871,1871,1871,187100593.50
2019-02-04---1,188-594
2019-02-011,1881,1881,1881,188400594
2019-01-31---1,193-596.50
2019-01-30---1,193-596.50
2019-01-29---1,193-596.50
2019-01-281,1811,1931,1811,193300596.50
2019-01-251,2001,2001,1811,181400590.50
2019-01-24---1,200-600
2019-01-231,2001,2001,1991,200400600
2019-01-221,1971,2001,1971,200400600
2019-01-21---1,180-590
2019-01-181,1801,1931,1801,1801,600590
2019-01-17---1,174-587
2019-01-161,1841,1841,1741,174400587
2019-01-151,1941,1941,1621,162700581
2019-01-111,1701,1701,1701,170700585
2019-01-10---1,200-600
2019-01-091,2001,2001,2001,200100600
2019-01-081,2001,2001,2001,2001,000600
2019-01-071,1991,2301,1451,2001,700600
2019-01-041,2001,2001,1991,199400599.50

分割・併合履歴 ： [2021-05-28]1株→2株