2424 (株)ブラス 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 | 523 | 536 | 521 | 525 | 4,400 | 525 |
2018-12-27 | 506 | 523 | 506 | 517 | 6,100 | 517 |
2018-12-26 | 533 | 534 | 498 | 498 | 4,400 | 498 |
2018-12-25 | 509 | 519 | 470 | 479 | 25,400 | 479 |
2018-12-21 | 555 | 555 | 530 | 539 | 15,900 | 539 |
2018-12-20 | 596 | 596 | 561 | 564 | 9,400 | 564 |
2018-12-19 | 556 | 596 | 554 | 596 | 30,900 | 596 |
2018-12-18 | 560 | 566 | 557 | 564 | 12,800 | 564 |
2018-12-17 | 595 | 595 | 557 | 577 | 42,700 | 577 |
2018-12-14 | 609 | 660 | 602 | 638 | 32,900 | 638 |
2018-12-13 | 599 | 602 | 599 | 600 | 6,800 | 600 |
2018-12-12 | 586 | 599 | 586 | 599 | 9,800 | 599 |
2018-12-11 | 601 | 601 | 584 | 584 | 11,500 | 584 |
2018-12-10 | 608 | 608 | 598 | 599 | 4,800 | 599 |
2018-12-07 | 616 | 620 | 605 | 608 | 8,000 | 608 |
2018-12-06 | 625 | 628 | 617 | 620 | 13,700 | 620 |
2018-12-05 | 625 | 631 | 625 | 628 | 3,100 | 628 |
2018-12-04 | 630 | 631 | 625 | 627 | 3,600 | 627 |
2018-12-03 | 633 | 633 | 622 | 631 | 6,300 | 631 |
2018-11-30 | 635 | 638 | 631 | 632 | 3,200 | 632 |
2018-11-29 | 636 | 639 | 635 | 639 | 3,300 | 639 |
2018-11-28 | 635 | 637 | 632 | 636 | 2,700 | 636 |
2018-11-27 | 633 | 638 | 628 | 635 | 3,200 | 635 |
2018-11-26 | 634 | 636 | 630 | 636 | 1,400 | 636 |
2018-11-22 | 629 | 637 | 623 | 634 | 4,700 | 634 |
2018-11-21 | 644 | 645 | 629 | 629 | 3,900 | 629 |
2018-11-20 | 652 | 652 | 640 | 644 | 4,500 | 644 |
2018-11-19 | 649 | 650 | 649 | 650 | 1,100 | 650 |
2018-11-16 | 636 | 669 | 636 | 649 | 6,200 | 649 |
2018-11-15 | 652 | 656 | 646 | 646 | 2,300 | 646 |
2018-11-14 | 671 | 671 | 654 | 657 | 1,900 | 657 |
2018-11-13 | 675 | 675 | 669 | 671 | 3,300 | 671 |
2018-11-12 | 671 | 680 | 670 | 675 | 2,100 | 675 |
2018-11-09 | 678 | 678 | 665 | 672 | 2,300 | 672 |
2018-11-08 | 688 | 688 | 663 | 664 | 3,100 | 664 |
2018-11-07 | 662 | 673 | 660 | 668 | 3,700 | 668 |
2018-11-06 | 671 | 676 | 668 | 672 | 2,700 | 672 |
2018-11-05 | 675 | 679 | 666 | 671 | 3,300 | 671 |
2018-11-02 | 647 | 676 | 647 | 672 | 13,500 | 672 |
2018-11-01 | 639 | 655 | 636 | 655 | 8,600 | 655 |
2018-10-31 | 637 | 640 | 635 | 638 | 4,500 | 638 |
2018-10-30 | 591 | 644 | 583 | 642 | 13,900 | 642 |
2018-10-29 | 584 | 595 | 579 | 582 | 12,100 | 582 |
2018-10-26 | 600 | 601 | 585 | 586 | 10,600 | 586 |
2018-10-25 | 610 | 612 | 601 | 601 | 8,500 | 601 |
2018-10-24 | 626 | 629 | 618 | 628 | 4,900 | 628 |
2018-10-23 | 638 | 638 | 626 | 626 | 6,600 | 626 |
2018-10-22 | 638 | 642 | 638 | 638 | 1,900 | 638 |
2018-10-19 | 632 | 640 | 632 | 638 | 3,900 | 638 |
2018-10-18 | 636 | 637 | 632 | 637 | 2,700 | 637 |
2018-10-17 | 632 | 637 | 632 | 636 | 8,000 | 636 |
2018-10-16 | 641 | 644 | 630 | 631 | 7,300 | 631 |
2018-10-15 | 655 | 655 | 642 | 642 | 4,400 | 642 |
2018-10-12 | 652 | 653 | 650 | 651 | 6,000 | 651 |
2018-10-11 | 667 | 668 | 654 | 654 | 11,000 | 654 |
2018-10-10 | 682 | 682 | 671 | 671 | 4,700 | 671 |
2018-10-09 | 675 | 682 | 669 | 682 | 13,100 | 682 |
2018-10-05 | 679 | 679 | 675 | 675 | 4,700 | 675 |
2018-10-04 | 685 | 686 | 675 | 676 | 7,900 | 676 |
2018-10-03 | 684 | 686 | 683 | 684 | 4,300 | 684 |
2018-10-02 | 681 | 684 | 680 | 681 | 4,100 | 681 |
2018-10-01 | 678 | 682 | 677 | 681 | 7,300 | 681 |
2018-09-28 | 680 | 685 | 668 | 672 | 15,700 | 672 |
2018-09-27 | 675 | 678 | 672 | 678 | 5,100 | 678 |
2018-09-26 | 674 | 682 | 674 | 682 | 4,300 | 682 |
2018-09-25 | 670 | 682 | 669 | 682 | 9,700 | 682 |
2018-09-21 | 677 | 680 | 670 | 670 | 10,200 | 670 |
2018-09-20 | 677 | 682 | 675 | 676 | 11,300 | 676 |
2018-09-19 | 670 | 679 | 667 | 679 | 12,500 | 679 |
2018-09-18 | 662 | 666 | 655 | 665 | 20,200 | 665 |
2018-09-14 | 650 | 662 | 595 | 662 | 114,200 | 662 |
2018-09-13 | 707 | 715 | 707 | 713 | 7,100 | 713 |
2018-09-12 | 715 | 715 | 704 | 706 | 8,200 | 706 |
2018-09-11 | 719 | 719 | 713 | 715 | 4,200 | 715 |
2018-09-10 | 715 | 724 | 715 | 719 | 6,000 | 719 |
2018-09-07 | 720 | 720 | 707 | 719 | 10,200 | 719 |
2018-09-06 | 722 | 722 | 720 | 722 | 6,500 | 722 |
2018-09-05 | 726 | 727 | 722 | 723 | 4,100 | 723 |
2018-09-04 | 730 | 730 | 721 | 725 | 7,500 | 725 |
2018-09-03 | 733 | 733 | 720 | 725 | 9,500 | 725 |
2018-08-31 | 734 | 741 | 734 | 735 | 7,400 | 735 |
2018-08-30 | 733 | 735 | 730 | 733 | 10,200 | 733 |
2018-08-29 | 728 | 735 | 728 | 729 | 6,300 | 729 |
2018-08-28 | 734 | 745 | 728 | 728 | 14,500 | 728 |
2018-08-27 | 750 | 750 | 731 | 734 | 19,800 | 734 |
2018-08-24 | 742 | 750 | 742 | 750 | 4,300 | 750 |
2018-08-23 | 732 | 747 | 732 | 742 | 6,600 | 742 |
2018-08-22 | 740 | 743 | 730 | 732 | 14,400 | 732 |
2018-08-21 | 753 | 757 | 740 | 740 | 8,300 | 740 |
2018-08-20 | 753 | 757 | 753 | 753 | 6,800 | 753 |
2018-08-17 | 754 | 767 | 751 | 753 | 7,800 | 753 |
2018-08-16 | 769 | 769 | 753 | 753 | 7,400 | 753 |
2018-08-15 | 785 | 785 | 767 | 772 | 8,500 | 772 |
2018-08-14 | 759 | 800 | 753 | 785 | 18,300 | 785 |
2018-08-13 | 771 | 771 | 751 | 760 | 16,400 | 760 |
2018-08-10 | 771 | 777 | 765 | 765 | 6,300 | 765 |
2018-08-09 | 779 | 779 | 771 | 771 | 9,600 | 771 |
2018-08-08 | 761 | 785 | 761 | 780 | 13,200 | 780 |
2018-08-07 | 766 | 766 | 759 | 761 | 13,400 | 761 |
2018-08-06 | 772 | 773 | 766 | 767 | 12,500 | 767 |
2018-08-03 | 780 | 788 | 772 | 774 | 18,700 | 774 |
2018-08-02 | 790 | 793 | 780 | 784 | 25,400 | 784 |
2018-08-01 | 802 | 802 | 788 | 790 | 28,400 | 790 |
2018-07-31 | 815 | 815 | 801 | 801 | 26,300 | 801 |
2018-07-30 | 829 | 829 | 815 | 819 | 37,000 | 819 |
2018-07-27 | 835 | 847 | 831 | 831 | 108,800 | 831 |
2018-07-26 | 897 | 899 | 891 | 892 | 65,400 | 892 |
2018-07-25 | 889 | 894 | 888 | 893 | 28,500 | 893 |
2018-07-24 | 883 | 888 | 880 | 887 | 22,000 | 887 |
2018-07-23 | 875 | 885 | 875 | 881 | 25,100 | 881 |
2018-07-20 | 874 | 878 | 872 | 875 | 14,900 | 875 |
2018-07-19 | 888 | 888 | 870 | 873 | 33,500 | 873 |
2018-07-18 | 895 | 896 | 851 | 857 | 91,700 | 857 |
2018-07-17 | 916 | 918 | 915 | 916 | 31,700 | 916 |
2018-07-13 | 920 | 920 | 911 | 916 | 22,300 | 916 |
2018-07-12 | 904 | 916 | 904 | 916 | 17,000 | 916 |
2018-07-11 | 909 | 910 | 891 | 906 | 23,000 | 906 |
2018-07-10 | 912 | 914 | 902 | 905 | 13,300 | 905 |
2018-07-09 | 892 | 912 | 890 | 908 | 32,600 | 908 |
2018-07-06 | 870 | 885 | 860 | 883 | 25,200 | 883 |
2018-07-05 | 885 | 888 | 873 | 873 | 20,900 | 873 |
2018-07-04 | 889 | 899 | 883 | 885 | 22,900 | 885 |
2018-07-03 | 885 | 891 | 880 | 884 | 23,600 | 884 |
2018-07-02 | 895 | 895 | 881 | 883 | 25,700 | 883 |
2018-06-29 | 863 | 882 | 861 | 880 | 21,500 | 880 |
2018-06-28 | 851 | 856 | 846 | 856 | 22,900 | 856 |
2018-06-27 | 842 | 850 | 838 | 850 | 44,900 | 850 |
2018-06-26 | 830 | 838 | 824 | 836 | 18,800 | 836 |
2018-06-25 | 846 | 850 | 835 | 836 | 21,000 | 836 |
2018-06-22 | 843 | 844 | 833 | 844 | 12,500 | 844 |
2018-06-21 | 836 | 839 | 829 | 835 | 12,900 | 835 |
2018-06-20 | 834 | 836 | 821 | 826 | 24,300 | 826 |
2018-06-19 | 845 | 847 | 830 | 832 | 19,600 | 832 |
2018-06-18 | 852 | 852 | 840 | 844 | 25,100 | 844 |
2018-06-15 | 848 | 848 | 819 | 836 | 50,400 | 836 |
2018-06-14 | 826 | 837 | 824 | 826 | 38,400 | 826 |
2018-06-13 | 817 | 824 | 816 | 819 | 19,700 | 819 |
2018-06-12 | 810 | 816 | 808 | 811 | 15,800 | 811 |
2018-06-11 | 807 | 812 | 802 | 809 | 25,700 | 809 |
2018-06-08 | 816 | 818 | 802 | 803 | 40,100 | 803 |
2018-06-07 | 822 | 822 | 815 | 818 | 17,200 | 818 |
2018-06-06 | 817 | 821 | 817 | 817 | 9,600 | 817 |
2018-06-05 | 819 | 822 | 815 | 817 | 12,600 | 817 |
2018-06-04 | 821 | 822 | 815 | 818 | 20,700 | 818 |
2018-06-01 | 825 | 827 | 820 | 822 | 14,400 | 822 |
2018-05-31 | 841 | 841 | 826 | 828 | 13,400 | 828 |
2018-05-30 | 849 | 849 | 832 | 834 | 15,900 | 834 |
2018-05-29 | 857 | 865 | 849 | 849 | 11,600 | 849 |
2018-05-28 | 879 | 890 | 843 | 850 | 34,600 | 850 |
2018-05-25 | 883 | 884 | 878 | 878 | 6,000 | 878 |
2018-05-24 | 884 | 890 | 882 | 883 | 6,100 | 883 |
2018-05-23 | 907 | 908 | 877 | 882 | 33,400 | 882 |
2018-05-22 | 903 | 905 | 901 | 902 | 6,400 | 902 |
2018-05-21 | 900 | 901 | 898 | 901 | 8,000 | 901 |
2018-05-18 | 896 | 898 | 893 | 894 | 7,900 | 894 |
2018-05-17 | 895 | 899 | 894 | 896 | 5,700 | 896 |
2018-05-16 | 899 | 899 | 892 | 894 | 9,600 | 894 |
2018-05-15 | 915 | 917 | 900 | 900 | 19,700 | 900 |
2018-05-14 | 911 | 915 | 907 | 915 | 9,400 | 915 |
2018-05-11 | 911 | 911 | 904 | 906 | 4,900 | 906 |
2018-05-10 | 919 | 919 | 905 | 906 | 7,000 | 906 |
2018-05-09 | 913 | 916 | 900 | 910 | 9,000 | 910 |
2018-05-08 | 915 | 918 | 913 | 913 | 8,000 | 913 |
2018-05-07 | 900 | 913 | 900 | 911 | 11,600 | 911 |
2018-05-02 | 881 | 896 | 881 | 893 | 10,900 | 893 |
2018-05-01 | 879 | 883 | 878 | 880 | 18,300 | 880 |
2018-04-27 | 896 | 897 | 878 | 878 | 23,300 | 878 |
2018-04-26 | 916 | 916 | 876 | 876 | 65,900 | 876 |
2018-04-25 | 917 | 921 | 915 | 915 | 11,800 | 915 |
2018-04-24 | 923 | 928 | 914 | 915 | 16,500 | 915 |
2018-04-23 | 924 | 930 | 914 | 917 | 22,700 | 917 |
2018-04-20 | 939 | 943 | 915 | 915 | 16,700 | 915 |
2018-04-19 | 925 | 934 | 925 | 932 | 8,100 | 932 |
2018-04-18 | 925 | 927 | 921 | 922 | 7,800 | 922 |
2018-04-17 | 936 | 936 | 918 | 923 | 16,400 | 923 |
2018-04-16 | 931 | 933 | 929 | 929 | 6,500 | 929 |
2018-04-13 | 943 | 943 | 926 | 927 | 11,000 | 927 |
2018-04-12 | 929 | 931 | 923 | 925 | 8,600 | 925 |
2018-04-11 | 944 | 945 | 929 | 929 | 14,200 | 929 |
2018-04-10 | 955 | 957 | 941 | 944 | 14,400 | 944 |
2018-04-09 | 971 | 971 | 953 | 953 | 12,800 | 953 |
2018-04-06 | 986 | 990 | 978 | 981 | 7,100 | 981 |
2018-04-05 | 987 | 989 | 982 | 983 | 4,900 | 983 |
2018-04-04 | 981 | 992 | 981 | 988 | 6,000 | 988 |
2018-04-03 | 976 | 978 | 965 | 976 | 7,000 | 976 |
2018-03-30 | 965 | 983 | 961 | 975 | 8,900 | 975 |
2018-03-29 | 967 | 967 | 952 | 962 | 9,800 | 962 |
2018-03-28 | 951 | 963 | 947 | 952 | 12,000 | 952 |
2018-03-27 | 968 | 968 | 947 | 965 | 13,100 | 965 |
2018-03-26 | 932 | 943 | 918 | 938 | 11,100 | 938 |
2018-03-23 | 969 | 974 | 945 | 946 | 11,700 | 946 |
2018-03-22 | 963 | 993 | 956 | 992 | 34,800 | 992 |
2018-03-20 | 951 | 994 | 940 | 962 | 56,100 | 962 |
2018-03-19 | 990 | 998 | 951 | 974 | 31,100 | 974 |
2018-03-16 | 993 | 993 | 973 | 989 | 36,100 | 989 |
2018-03-15 | 959 | 1,000 | 954 | 999 | 86,100 | 999 |
2018-03-14 | 1,065 | 1,065 | 1,022 | 1,034 | 10,500 | 1,034 |
2018-03-13 | 1,054 | 1,057 | 1,041 | 1,057 | 7,600 | 1,057 |
2018-03-12 | 1,063 | 1,070 | 1,052 | 1,055 | 6,300 | 1,055 |
2018-03-09 | 1,065 | 1,079 | 1,051 | 1,063 | 6,000 | 1,063 |
2018-03-08 | 1,062 | 1,069 | 1,052 | 1,064 | 7,200 | 1,064 |
2018-03-07 | 1,083 | 1,083 | 1,066 | 1,066 | 4,400 | 1,066 |
2018-03-06 | 1,091 | 1,091 | 1,076 | 1,083 | 9,100 | 1,083 |
2018-03-05 | 1,084 | 1,089 | 1,061 | 1,074 | 15,900 | 1,074 |
2018-03-02 | 1,067 | 1,084 | 1,050 | 1,084 | 16,200 | 1,084 |
2018-03-01 | 1,067 | 1,088 | 1,047 | 1,080 | 14,800 | 1,080 |
2018-02-28 | 1,087 | 1,087 | 1,060 | 1,067 | 6,000 | 1,067 |
2018-02-27 | 1,080 | 1,087 | 1,071 | 1,087 | 12,700 | 1,087 |
2018-02-26 | 1,075 | 1,079 | 1,024 | 1,078 | 11,800 | 1,078 |
2018-02-23 | 1,055 | 1,064 | 1,045 | 1,064 | 13,000 | 1,064 |
2018-02-22 | 1,037 | 1,050 | 1,022 | 1,050 | 7,100 | 1,050 |
2018-02-21 | 1,037 | 1,037 | 1,020 | 1,029 | 5,200 | 1,029 |
2018-02-20 | 1,030 | 1,035 | 1,026 | 1,031 | 3,900 | 1,031 |
2018-02-19 | 1,003 | 1,026 | 1,003 | 1,026 | 5,500 | 1,026 |
2018-02-16 | 990 | 998 | 980 | 998 | 6,100 | 998 |
2018-02-15 | 962 | 982 | 960 | 977 | 5,900 | 977 |
2018-02-14 | 958 | 976 | 958 | 967 | 8,100 | 967 |
2018-02-13 | 980 | 994 | 951 | 963 | 23,800 | 963 |
2018-02-09 | 974 | 979 | 963 | 970 | 10,500 | 970 |
2018-02-08 | 1,000 | 1,006 | 989 | 992 | 4,900 | 992 |
2018-02-07 | 1,002 | 1,025 | 987 | 990 | 14,600 | 990 |
2018-02-06 | 1,000 | 1,037 | 946 | 995 | 38,400 | 995 |
2018-02-05 | 1,050 | 1,061 | 1,041 | 1,055 | 15,300 | 1,055 |
2018-02-02 | 1,054 | 1,067 | 1,052 | 1,058 | 12,600 | 1,058 |
2018-02-01 | 1,061 | 1,065 | 1,052 | 1,053 | 11,000 | 1,053 |
2018-01-31 | 1,058 | 1,069 | 1,056 | 1,057 | 9,400 | 1,057 |
2018-01-30 | 1,075 | 1,075 | 1,055 | 1,066 | 12,600 | 1,066 |
2018-01-29 | 1,075 | 1,077 | 1,070 | 1,070 | 5,100 | 1,070 |
2018-01-26 | 1,062 | 1,071 | 1,062 | 1,068 | 5,000 | 1,068 |
2018-01-25 | 1,072 | 1,073 | 1,064 | 1,065 | 5,300 | 1,065 |
2018-01-24 | 1,067 | 1,067 | 1,060 | 1,065 | 9,300 | 1,065 |
2018-01-23 | 1,060 | 1,072 | 1,060 | 1,063 | 12,100 | 1,063 |
2018-01-22 | 1,071 | 1,075 | 1,057 | 1,060 | 9,600 | 1,060 |
2018-01-19 | 1,070 | 1,073 | 1,065 | 1,070 | 8,300 | 1,070 |
2018-01-18 | 1,071 | 1,074 | 1,065 | 1,072 | 6,900 | 1,072 |
2018-01-17 | 1,075 | 1,085 | 1,070 | 1,070 | 15,000 | 1,070 |
2018-01-16 | 1,080 | 1,080 | 1,070 | 1,075 | 11,300 | 1,075 |
2018-01-15 | 1,082 | 1,084 | 1,070 | 1,080 | 16,200 | 1,080 |
2018-01-12 | 1,084 | 1,093 | 1,076 | 1,083 | 10,600 | 1,083 |
2018-01-11 | 1,085 | 1,087 | 1,079 | 1,080 | 11,800 | 1,080 |
2018-01-10 | 1,070 | 1,087 | 1,070 | 1,087 | 10,600 | 1,087 |
2018-01-09 | 1,060 | 1,069 | 1,060 | 1,068 | 11,700 | 1,068 |
2018-01-05 | 1,073 | 1,074 | 1,055 | 1,056 | 12,000 | 1,056 |
2018-01-04 | 1,071 | 1,078 | 1,069 | 1,072 | 13,500 | 1,072 |
分割・併合履歴 : [2016-12-28]1株→2株 [2016-10-27]1株→2株