2477 手間いらず(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,585	3,595	3,525	3,530	35,500	3,530
2017-12-28	3,665	3,750	3,520	3,555	114,500	3,555
2017-12-27	3,540	3,755	3,500	3,690	175,100	3,690
2017-12-26	3,500	3,625	3,380	3,405	148,600	3,405
2017-12-25	3,360	3,665	3,360	3,480	244,400	3,480
2017-12-22	3,135	3,355	2,995	3,345	165,500	3,345
2017-12-21	2,885	3,250	2,790	3,180	179,400	3,180
2017-12-20	2,974	3,020	2,908	2,913	36,600	2,913
2017-12-19	2,826	2,989	2,770	2,974	65,500	2,974
2017-12-18	2,932	2,979	2,721	2,842	93,000	2,842
2017-12-15	2,965	3,030	2,881	2,908	74,700	2,908
2017-12-14	2,910	3,000	2,861	2,988	172,000	2,988
2017-12-13	2,795	3,005	2,781	2,914	130,000	2,914
2017-12-12	2,880	2,965	2,722	2,795	117,800	2,795
2017-12-11	2,760	2,925	2,672	2,866	159,400	2,866
2017-12-08	2,580	2,897	2,552	2,761	312,100	2,761
2017-12-07	2,304	2,565	2,304	2,510	141,600	2,510
2017-12-06	2,273	2,363	2,273	2,280	39,100	2,280
2017-12-05	2,270	2,288	2,168	2,271	50,300	2,271
2017-12-04	2,400	2,420	2,290	2,301	46,300	2,301
2017-12-01	2,450	2,450	2,264	2,378	82,900	2,378
2017-11-30	2,418	2,430	2,322	2,410	76,800	2,410
2017-11-29	2,280	2,430	2,261	2,430	93,300	2,430
2017-11-28	2,262	2,292	2,171	2,272	43,600	2,272
2017-11-27	2,300	2,312	2,239	2,262	55,600	2,262
2017-11-24	2,240	2,298	2,129	2,253	92,200	2,253
2017-11-22	2,182	2,230	2,086	2,223	93,800	2,223
2017-11-21	2,040	2,337	2,040	2,182	210,900	2,182
2017-11-20	1,978	2,027	1,940	2,019	56,000	2,019
2017-11-17	1,965	1,984	1,929	1,938	35,600	1,938
2017-11-16	1,882	1,955	1,882	1,920	31,800	1,920
2017-11-15	1,938	1,953	1,860	1,892	31,600	1,892
2017-11-13	1,968	2,009	1,938	1,960	47,100	1,960
2017-11-10	1,867	1,965	1,867	1,965	21,400	1,965
2017-11-09	2,005	2,008	1,870	1,901	59,400	1,901
2017-11-08	1,900	2,023	1,837	1,998	146,500	1,998
2017-11-07	1,835	1,835	1,745	1,816	20,200	1,816
2017-11-06	1,745	1,775	1,740	1,770	9,100	1,770
2017-11-02	1,752	1,762	1,709	1,740	10,300	1,740
2017-11-01	1,836	1,840	1,700	1,750	23,000	1,750
2017-10-31	1,792	1,860	1,792	1,823	19,200	1,823
2017-10-30	1,805	1,819	1,771	1,789	12,000	1,789
2017-10-27	1,772	1,780	1,759	1,777	4,900	1,777
2017-10-26	1,778	1,798	1,769	1,772	10,800	1,772
2017-10-25	1,794	1,795	1,731	1,780	19,800	1,780
2017-10-24	1,715	1,776	1,695	1,776	11,500	1,776
2017-10-23	1,722	1,726	1,707	1,717	2,400	1,717
2017-10-20	1,695	1,732	1,691	1,722	7,000	1,722
2017-10-19	1,717	1,733	1,703	1,703	10,400	1,703
2017-10-18	1,700	1,719	1,684	1,714	14,200	1,714
2017-10-17	1,721	1,721	1,698	1,698	10,300	1,698
2017-10-16	1,780	1,780	1,719	1,719	9,100	1,719
2017-10-13	1,756	1,790	1,730	1,750	8,600	1,750
2017-10-12	1,733	1,755	1,723	1,739	6,600	1,739
2017-10-11	1,735	1,745	1,710	1,733	8,800	1,733
2017-10-10	1,769	1,769	1,724	1,748	8,500	1,748
2017-10-06	1,771	1,780	1,746	1,752	10,500	1,752
2017-10-05	1,822	1,830	1,771	1,771	18,400	1,771
2017-10-04	1,853	1,870	1,820	1,822	21,100	1,822
2017-10-03	1,900	1,942	1,850	1,855	47,300	1,855
2017-10-02	1,830	1,883	1,813	1,883	48,700	1,883
2017-09-29	1,773	1,808	1,773	1,785	7,100	1,785
2017-09-28	1,799	1,827	1,769	1,777	20,600	1,777
2017-09-27	1,776	1,795	1,770	1,793	14,600	1,793
2017-09-26	1,792	1,796	1,757	1,795	30,100	1,795
2017-09-25	1,756	1,855	1,710	1,767	52,700	1,767
2017-09-22	1,815	1,849	1,709	1,716	18,900	1,716
2017-09-21	1,850	1,874	1,820	1,825	15,700	1,825
2017-09-20	1,868	1,874	1,820	1,822	11,400	1,822
2017-09-19	1,829	1,872	1,784	1,842	48,700	1,842
2017-09-15	1,672	1,729	1,672	1,709	14,300	1,709
2017-09-14	1,767	1,769	1,680	1,712	13,200	1,712
2017-09-13	1,678	1,790	1,665	1,740	29,200	1,740
2017-09-12	1,671	1,677	1,641	1,653	21,300	1,653
2017-09-11	1,642	1,699	1,642	1,655	15,100	1,655
2017-09-08	1,654	1,685	1,637	1,637	14,300	1,637
2017-09-07	1,719	1,786	1,661	1,662	15,600	1,662
2017-09-06	1,664	1,744	1,661	1,707	17,800	1,707
2017-09-05	1,774	1,809	1,661	1,695	41,300	1,695
2017-09-04	1,869	1,869	1,760	1,773	27,200	1,773
2017-09-01	1,891	1,900	1,825	1,870	15,600	1,870
2017-08-31	1,917	1,920	1,882	1,906	20,100	1,906
2017-08-30	1,903	1,932	1,891	1,906	16,000	1,906
2017-08-29	1,900	1,925	1,881	1,897	14,600	1,897
2017-08-28	1,912	1,941	1,891	1,935	14,700	1,935
2017-08-25	1,911	1,930	1,880	1,903	11,000	1,903
2017-08-24	1,867	1,947	1,823	1,912	17,300	1,912
2017-08-23	1,859	1,875	1,828	1,875	19,500	1,875
2017-08-22	1,830	1,850	1,792	1,824	24,200	1,824
2017-08-21	1,875	1,875	1,782	1,829	41,700	1,829
2017-08-18	1,930	1,980	1,890	1,899	68,900	1,899
2017-08-17	1,884	2,020	1,858	1,970	149,900	1,970
2017-08-16	1,719	1,916	1,701	1,902	140,300	1,902
2017-08-15	1,732	1,740	1,632	1,687	24,100	1,687
2017-08-14	1,648	1,773	1,622	1,730	58,200	1,730
2017-08-10	1,586	1,612	1,556	1,585	29,100	1,585
2017-08-09	1,638	1,638	1,585	1,610	23,900	1,610
2017-08-08	1,665	1,665	1,603	1,639	20,900	1,639
2017-08-07	1,640	1,666	1,637	1,665	11,500	1,665
2017-08-04	1,630	1,662	1,625	1,651	13,000	1,651
2017-08-03	1,710	1,710	1,631	1,652	18,700	1,652
2017-08-02	1,601	1,710	1,601	1,682	39,700	1,682
2017-08-01	1,698	1,701	1,615	1,631	60,500	1,631
2017-07-31	1,712	1,875	1,690	1,725	122,300	1,725
2017-07-28	1,900	1,910	1,746	1,746	122,100	1,746
2017-07-27	1,980	2,000	1,895	1,895	125,800	1,895
2017-07-26	1,887	2,025	1,873	2,020	208,400	2,020
2017-07-25	1,869	1,919	1,855	1,871	59,700	1,871
2017-07-24	1,908	1,915	1,850	1,903	59,500	1,903
2017-07-21	1,917	1,955	1,897	1,905	58,900	1,905
2017-07-20	1,866	1,946	1,860	1,925	61,200	1,925
2017-07-19	1,822	1,887	1,822	1,845	105,100	1,845
2017-07-18	1,990	2,062	1,820	1,822	240,500	1,822
2017-07-14	1,999	2,010	1,941	1,953	78,400	1,953
2017-07-13	2,097	2,104	1,932	1,988	222,700	1,988
2017-07-12	2,055	2,148	2,052	2,098	185,000	2,098
2017-07-11	2,115	2,157	2,055	2,120	309,700	2,120
2017-07-10	2,241	2,470	2,157	2,198	702,400	2,198
2017-07-07	2,427	2,550	2,171	2,240	613,800	2,240
2017-07-06	2,887	2,887	2,195	2,327	2,818,000	2,327
2017-07-05	2,387	2,387	2,387	2,387	63,500	2,387
2017-07-04	1,987	1,987	1,987	1,987	54,100	1,987
2017-07-03	1,299	1,587	1,299	1,587	113,600	1,587
2017-06-30	1,329	1,329	1,280	1,287	32,700	1,287
2017-06-29	1,352	1,352	1,331	1,339	3,400	1,339
2017-06-28	1,367	1,381	1,288	1,322	16,800	1,322
2017-06-27	1,412	1,450	1,381	1,400	17,400	1,400
2017-06-26	1,415	1,425	1,389	1,412	7,700	1,412
2017-06-23	1,380	1,424	1,380	1,413	30,100	1,413
2017-06-22	1,371	1,372	1,353	1,370	12,800	1,370
2017-06-21	1,385	1,400	1,330	1,371	26,100	1,371
2017-06-20	1,322	1,477	1,322	1,385	36,300	1,385
2017-06-19	1,281	1,317	1,281	1,315	27,100	1,315
2017-06-16	1,288	1,289	1,268	1,282	12,300	1,282
2017-06-15	1,250	1,267	1,243	1,267	21,900	1,267
2017-06-14	1,208	1,267	1,206	1,249	14,900	1,249
2017-06-13	1,195	1,224	1,195	1,205	6,800	1,205
2017-06-12	1,222	1,239	1,200	1,214	7,600	1,214
2017-06-09	1,235	1,275	1,235	1,240	15,900	1,240
2017-06-08	1,200	1,240	1,200	1,230	10,000	1,230
2017-06-07	1,181	1,195	1,181	1,194	3,300	1,194
2017-06-06	1,248	1,248	1,180	1,180	6,500	1,180
2017-06-05	1,250	1,260	1,250	1,255	19,300	1,255
2017-06-02	1,250	1,259	1,242	1,251	23,300	1,251
2017-06-01	1,299	1,299	1,180	1,252	51,100	1,252
2017-05-31	1,198	1,269	1,195	1,249	40,200	1,249
2017-05-30	1,178	1,190	1,141	1,190	27,600	1,190
2017-05-29	1,149	1,178	1,149	1,178	10,300	1,178
2017-05-26	1,131	1,136	1,130	1,134	3,900	1,134
2017-05-25	1,129	1,134	1,125	1,125	8,100	1,125
2017-05-24	1,122	1,125	1,121	1,125	5,100	1,125
2017-05-23	1,115	1,122	1,115	1,122	2,700	1,122
2017-05-22	1,128	1,128	1,108	1,113	3,500	1,113
2017-05-19	1,130	1,130	1,086	1,102	10,100	1,102
2017-05-18	1,126	1,146	1,111	1,131	2,500	1,131
2017-05-17	1,131	1,154	1,123	1,154	8,600	1,154
2017-05-16	1,133	1,135	1,126	1,130	2,500	1,130
2017-05-15	1,098	1,160	1,090	1,131	17,800	1,131
2017-05-12	1,090	1,121	1,090	1,097	12,000	1,097
2017-05-11	1,120	1,130	1,103	1,120	9,400	1,120
2017-05-10	1,118	1,120	1,110	1,120	2,300	1,120
2017-05-09	1,118	1,120	1,101	1,113	3,300	1,113
2017-05-08	1,135	1,136	1,113	1,118	7,300	1,118
2017-05-02	1,120	1,130	1,100	1,121	12,100	1,121
2017-05-01	1,118	1,118	1,100	1,116	5,000	1,116
2017-04-28	1,092	1,117	1,092	1,098	7,100	1,098
2017-04-27	1,080	1,093	1,073	1,093	8,700	1,093
2017-04-26	1,047	1,056	1,047	1,050	2,900	1,050
2017-04-25	1,040	1,048	1,040	1,048	2,600	1,048
2017-04-24	1,039	1,055	1,038	1,039	4,600	1,039
2017-04-21	1,048	1,055	1,035	1,041	15,100	1,041
2017-04-20	1,069	1,069	1,048	1,048	11,100	1,048
2017-04-19	1,058	1,066	1,058	1,065	3,300	1,065
2017-04-18	1,090	1,090	1,079	1,079	1,900	1,079
2017-04-17	1,073	1,083	1,061	1,079	10,000	1,079
2017-04-14	1,089	1,090	1,073	1,073	6,900	1,073
2017-04-13	1,075	1,085	1,070	1,081	12,100	1,081
2017-04-12	1,090	1,120	1,064	1,101	15,800	1,101
2017-04-11	1,114	1,114	1,087	1,108	5,700	1,108
2017-04-10	1,091	1,120	1,090	1,114	3,900	1,114
2017-04-07	1,080	1,130	1,071	1,090	12,100	1,090
2017-04-06	1,130	1,131	1,081	1,090	24,500	1,090
2017-04-05	1,088	1,108	1,080	1,108	19,800	1,108
2017-04-04	1,068	1,080	1,065	1,070	14,000	1,070
2017-04-03	1,058	1,070	1,055	1,070	3,800	1,070
2017-03-31	1,050	1,058	1,046	1,058	10,600	1,058
2017-03-30	1,048	1,056	1,041	1,041	4,500	1,041
2017-03-29	1,046	1,058	1,043	1,048	1,800	1,048
2017-03-28	1,050	1,050	1,042	1,048	2,400	1,048
2017-03-27	1,061	1,061	1,044	1,046	3,100	1,046
2017-03-24	1,049	1,058	1,049	1,058	1,700	1,058
2017-03-23	1,049	1,055	1,049	1,055	600	1,055
2017-03-22	1,069	1,069	1,044	1,055	9,600	1,055
2017-03-21	1,032	1,071	1,032	1,071	9,800	1,071
2017-03-17	1,046	1,046	1,031	1,031	2,800	1,031
2017-03-16	1,021	1,040	1,021	1,031	5,300	1,031
2017-03-15	1,051	1,056	1,019	1,023	18,900	1,023
2017-03-14	1,054	1,057	1,049	1,053	8,500	1,053
2017-03-13	1,069	1,069	1,058	1,058	5,800	1,058
2017-03-10	1,067	1,068	1,050	1,068	9,400	1,068
2017-03-09	1,063	1,063	1,050	1,052	1,900	1,052
2017-03-08	1,063	1,063	1,049	1,050	2,800	1,050
2017-03-07	1,070	1,078	1,035	1,055	15,300	1,055
2017-03-06	1,055	1,070	1,046	1,069	23,800	1,069
2017-03-03	1,059	1,059	1,051	1,059	3,200	1,059
2017-03-02	1,064	1,064	1,047	1,055	7,700	1,055
2017-03-01	1,055	1,055	1,043	1,045	11,500	1,045
2017-02-28	1,052	1,065	1,050	1,065	9,700	1,065
2017-02-27	1,056	1,059	1,041	1,051	22,600	1,051
2017-02-24	1,079	1,080	1,067	1,074	9,200	1,074
2017-02-23	1,070	1,088	1,063	1,080	11,400	1,080
2017-02-22	1,046	1,068	1,043	1,068	18,800	1,068
2017-02-21	1,044	1,053	1,036	1,041	14,000	1,041
2017-02-20	1,040	1,049	1,030	1,044	5,100	1,044
2017-02-17	1,056	1,059	1,039	1,039	17,300	1,039
2017-02-16	1,074	1,085	1,046	1,056	21,500	1,056
2017-02-15	1,108	1,119	1,064	1,070	27,800	1,070
2017-02-14	1,151	1,151	1,108	1,109	23,300	1,109
2017-02-13	1,150	1,178	1,148	1,172	10,000	1,172
2017-02-10	1,200	1,205	1,188	1,191	5,200	1,191
2017-02-09	1,172	1,224	1,172	1,200	4,800	1,200
2017-02-08	1,196	1,196	1,169	1,195	8,700	1,195
2017-02-07	1,199	1,199	1,168	1,185	2,000	1,185
2017-02-06	1,151	1,197	1,151	1,197	3,800	1,197
2017-02-03	1,153	1,154	1,131	1,141	7,900	1,141
2017-02-02	1,181	1,188	1,152	1,153	4,400	1,153
2017-02-01	1,199	1,199	1,155	1,169	2,800	1,169
2017-01-31	1,193	1,214	1,187	1,187	13,800	1,187
2017-01-30	1,144	1,230	1,135	1,187	37,000	1,187
2017-01-27	1,115	1,126	1,110	1,122	4,900	1,122
2017-01-26	1,115	1,115	1,111	1,112	3,200	1,112
2017-01-25	1,117	1,122	1,110	1,110	5,600	1,110
2017-01-24	1,111	1,127	1,110	1,110	3,000	1,110
2017-01-23	1,108	1,115	1,104	1,111	1,800	1,111
2017-01-20	1,104	1,116	1,103	1,116	2,000	1,116
2017-01-19	1,120	1,121	1,101	1,104	5,400	1,104
2017-01-18	1,110	1,110	1,103	1,110	2,900	1,110
2017-01-17	1,104	1,108	1,100	1,108	2,500	1,108
2017-01-16	1,120	1,121	1,100	1,105	6,900	1,105
2017-01-13	1,111	1,125	1,105	1,119	3,300	1,119
2017-01-12	1,137	1,149	1,120	1,120	6,100	1,120
2017-01-11	1,141	1,150	1,137	1,146	5,800	1,146
2017-01-10	1,138	1,160	1,129	1,139	7,600	1,139
2017-01-06	1,131	1,140	1,114	1,116	2,600	1,116
2017-01-05	1,113	1,150	1,113	1,131	10,300	1,131
2017-01-04	1,105	1,111	1,095	1,107	5,900	1,107

分割・併合履歴： [2015-06-26]1株→2株 [2013-06-26]1株→100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