2477 手間いらず(株) 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	2,118	2,207	2,020	2,029	38,700	2,029
2018-12-27	2,120	2,199	2,021	2,155	49,600	2,155
2018-12-26	1,970	1,979	1,875	1,961	44,700	1,961
2018-12-25	1,712	1,871	1,711	1,770	95,500	1,770
2018-12-21	2,017	2,081	1,850	1,948	112,300	1,948
2018-12-20	2,150	2,150	1,991	2,036	70,800	2,036
2018-12-19	2,175	2,249	2,125	2,150	59,400	2,150
2018-12-18	2,210	2,253	2,140	2,164	40,600	2,164
2018-12-17	2,389	2,389	2,265	2,289	41,700	2,289
2018-12-14	2,521	2,521	2,398	2,398	37,400	2,398
2018-12-13	2,520	2,579	2,500	2,505	15,200	2,505
2018-12-12	2,442	2,509	2,417	2,495	26,800	2,495
2018-12-11	2,528	2,528	2,432	2,440	22,700	2,440
2018-12-10	2,571	2,606	2,511	2,518	20,100	2,518
2018-12-07	2,640	2,673	2,616	2,640	11,800	2,640
2018-12-06	2,747	2,747	2,600	2,640	27,700	2,640
2018-12-05	2,689	2,749	2,656	2,730	20,100	2,730
2018-12-04	2,825	2,866	2,739	2,739	16,500	2,739
2018-12-03	2,755	2,814	2,753	2,801	18,100	2,801
2018-11-30	2,802	2,819	2,717	2,721	19,300	2,721
2018-11-29	2,838	2,882	2,801	2,801	17,400	2,801
2018-11-28	2,800	2,848	2,800	2,825	17,200	2,825
2018-11-27	2,801	2,813	2,764	2,777	9,700	2,777
2018-11-26	2,842	2,859	2,779	2,787	19,700	2,787
2018-11-22	2,840	2,908	2,825	2,830	17,900	2,830
2018-11-21	2,810	2,885	2,751	2,840	19,500	2,840
2018-11-20	2,905	2,905	2,810	2,823	23,300	2,823
2018-11-19	2,851	2,947	2,807	2,905	15,400	2,905
2018-11-16	2,824	2,910	2,824	2,851	18,600	2,851
2018-11-15	2,818	2,849	2,776	2,818	14,300	2,818
2018-11-14	2,905	2,920	2,816	2,831	12,600	2,831
2018-11-13	2,720	2,923	2,680	2,876	36,900	2,876
2018-11-12	2,986	3,025	2,860	2,870	31,100	2,870
2018-11-09	3,060	3,135	3,005	3,050	29,600	3,050
2018-11-08	3,090	3,120	2,995	3,090	49,700	3,090
2018-11-07	2,963	3,070	2,928	2,995	34,000	2,995
2018-11-06	3,165	3,165	2,935	2,963	40,300	2,963
2018-11-05	2,999	3,170	2,941	3,065	69,600	3,065
2018-11-02	2,959	3,015	2,930	2,990	42,600	2,990
2018-11-01	2,803	2,937	2,744	2,868	45,100	2,868
2018-10-31	2,625	2,811	2,625	2,737	30,300	2,737
2018-10-30	2,420	2,599	2,417	2,568	36,600	2,568
2018-10-29	2,783	2,832	2,504	2,520	71,200	2,520
2018-10-26	2,861	2,965	2,780	2,838	49,200	2,838
2018-10-25	2,831	2,944	2,813	2,836	35,500	2,836
2018-10-24	2,952	2,975	2,836	2,955	31,400	2,955
2018-10-23	3,030	3,030	2,907	2,935	23,500	2,935
2018-10-22	3,075	3,075	2,960	3,000	20,800	3,000
2018-10-19	3,025	3,140	2,990	3,115	18,300	3,115
2018-10-18	3,080	3,170	3,070	3,095	28,400	3,095
2018-10-17	3,000	3,115	2,968	3,075	53,100	3,075
2018-10-16	2,941	2,991	2,865	2,915	10,500	2,915
2018-10-15	3,050	3,105	2,928	2,935	20,800	2,935
2018-10-12	2,827	3,070	2,827	3,020	38,300	3,020
2018-10-11	2,790	2,930	2,765	2,917	40,100	2,917
2018-10-10	3,005	3,040	2,940	2,990	22,700	2,990
2018-10-09	3,015	3,025	2,900	2,934	29,200	2,934
2018-10-05	3,110	3,175	3,005	3,060	28,900	3,060
2018-10-04	3,200	3,200	3,155	3,160	9,400	3,160
2018-10-03	3,145	3,225	3,060	3,175	33,000	3,175
2018-10-02	3,300	3,300	3,135	3,165	33,500	3,165
2018-10-01	3,240	3,335	3,235	3,265	46,400	3,265
2018-09-28	3,250	3,250	3,145	3,190	39,700	3,190
2018-09-27	3,305	3,320	3,185	3,220	34,200	3,220
2018-09-26	3,165	3,255	3,145	3,255	29,600	3,255
2018-09-25	3,130	3,220	3,115	3,115	26,700	3,115
2018-09-21	3,190	3,300	3,130	3,140	61,800	3,140
2018-09-20	3,100	3,170	3,075	3,165	24,000	3,165
2018-09-19	3,050	3,135	3,040	3,095	22,900	3,095
2018-09-18	3,145	3,170	3,020	3,025	46,100	3,025
2018-09-14	3,005	3,145	2,998	3,120	54,200	3,120
2018-09-13	2,970	2,998	2,958	2,998	11,400	2,998
2018-09-12	2,951	3,020	2,943	2,969	20,900	2,969
2018-09-11	2,917	2,949	2,893	2,920	8,300	2,920
2018-09-10	2,875	2,931	2,862	2,911	12,100	2,911
2018-09-07	2,881	2,910	2,851	2,900	21,400	2,900
2018-09-06	2,941	2,984	2,920	2,946	14,500	2,946
2018-09-05	3,000	3,025	2,967	2,990	14,900	2,990
2018-09-04	2,952	3,040	2,950	2,989	19,300	2,989
2018-09-03	3,015	3,040	2,890	2,902	21,500	2,902
2018-08-31	2,973	3,040	2,970	3,015	10,200	3,015
2018-08-30	3,100	3,120	2,998	3,030	23,100	3,030
2018-08-29	2,999	3,080	2,999	3,075	16,400	3,075
2018-08-28	3,075	3,100	2,970	2,978	31,600	2,978
2018-08-27	3,050	3,080	2,998	3,025	20,000	3,025
2018-08-24	2,962	3,065	2,962	3,045	34,400	3,045
2018-08-23	2,787	3,025	2,786	3,000	49,200	3,000
2018-08-22	2,743	2,807	2,701	2,787	36,600	2,787
2018-08-21	2,880	2,888	2,716	2,790	42,600	2,790
2018-08-20	2,875	2,938	2,860	2,887	29,300	2,887
2018-08-17	2,971	2,975	2,855	2,871	26,000	2,871
2018-08-16	3,090	3,090	2,965	2,965	42,000	2,965
2018-08-15	3,030	3,185	2,920	3,145	79,000	3,145
2018-08-14	2,863	3,025	2,863	3,005	46,200	3,005
2018-08-13	2,944	2,944	2,786	2,827	45,900	2,827
2018-08-10	3,055	3,070	2,947	2,971	34,200	2,971
2018-08-09	2,965	3,070	2,931	3,040	64,700	3,040
2018-08-08	2,910	3,030	2,814	2,995	102,200	2,995
2018-08-07	2,798	2,969	2,628	2,924	266,600	2,924
2018-08-06	2,488	2,567	2,451	2,531	42,800	2,531
2018-08-03	2,576	2,596	2,401	2,445	30,200	2,445
2018-08-02	2,542	2,615	2,525	2,526	17,500	2,526
2018-08-01	2,560	2,560	2,528	2,542	7,100	2,542
2018-07-31	2,576	2,594	2,501	2,550	22,900	2,550
2018-07-30	2,626	2,643	2,571	2,575	18,300	2,575
2018-07-27	2,621	2,640	2,561	2,606	17,100	2,606
2018-07-26	2,651	2,665	2,610	2,619	12,100	2,619
2018-07-25	2,679	2,680	2,619	2,640	11,400	2,640
2018-07-24	2,537	2,675	2,532	2,619	27,800	2,619
2018-07-23	2,690	2,692	2,530	2,531	37,300	2,531
2018-07-20	2,672	2,743	2,650	2,650	47,000	2,650
2018-07-19	2,569	2,709	2,549	2,671	67,600	2,671
2018-07-18	2,458	2,549	2,458	2,496	19,300	2,496
2018-07-17	2,525	2,549	2,433	2,456	33,200	2,456
2018-07-13	2,440	2,510	2,406	2,501	23,200	2,501
2018-07-12	2,410	2,457	2,350	2,381	22,000	2,381
2018-07-11	2,366	2,451	2,350	2,409	24,200	2,409
2018-07-10	2,520	2,549	2,391	2,416	47,500	2,416
2018-07-09	2,441	2,607	2,426	2,529	86,800	2,529
2018-07-06	2,170	2,329	2,157	2,317	30,000	2,317
2018-07-05	2,245	2,259	2,132	2,146	41,000	2,146
2018-07-04	2,280	2,284	2,219	2,231	29,700	2,231
2018-07-03	2,358	2,398	2,275	2,308	24,600	2,308
2018-07-02	2,480	2,523	2,354	2,358	27,300	2,358
2018-06-29	2,420	2,488	2,406	2,464	20,000	2,464
2018-06-28	2,465	2,484	2,360	2,396	42,000	2,396
2018-06-27	2,493	2,545	2,491	2,515	12,300	2,515
2018-06-26	2,550	2,599	2,496	2,513	41,700	2,513
2018-06-25	2,808	2,808	2,600	2,600	40,000	2,600
2018-06-22	2,821	2,836	2,741	2,769	20,200	2,769
2018-06-21	2,792	2,860	2,750	2,860	20,000	2,860
2018-06-20	2,757	2,775	2,600	2,775	63,100	2,775
2018-06-19	2,873	2,873	2,765	2,766	38,100	2,766
2018-06-18	2,966	2,983	2,820	2,862	51,300	2,862
2018-06-15	2,973	3,025	2,924	2,953	32,500	2,953
2018-06-14	3,000	3,055	2,911	2,923	58,900	2,923
2018-06-13	2,801	3,015	2,801	3,015	78,500	3,015
2018-06-12	2,790	2,799	2,762	2,790	21,700	2,790
2018-06-11	2,775	2,820	2,761	2,781	20,100	2,781
2018-06-08	2,813	2,829	2,773	2,775	19,700	2,775
2018-06-07	2,757	2,848	2,757	2,844	26,900	2,844
2018-06-06	2,800	2,819	2,757	2,774	32,000	2,774
2018-06-05	2,871	2,892	2,781	2,798	51,600	2,798
2018-06-04	2,970	2,980	2,875	2,886	26,100	2,886
2018-06-01	2,890	2,945	2,872	2,944	25,900	2,944
2018-05-31	2,933	2,973	2,863	2,877	31,400	2,877
2018-05-30	2,853	2,920	2,830	2,885	41,700	2,885
2018-05-29	2,995	3,015	2,890	2,916	47,700	2,916
2018-05-28	2,951	3,000	2,947	2,994	23,500	2,994
2018-05-25	2,940	2,978	2,900	2,938	26,400	2,938
2018-05-24	3,055	3,055	2,952	2,955	30,300	2,955
2018-05-23	3,020	3,055	2,977	3,030	30,900	3,030
2018-05-22	3,100	3,110	3,015	3,020	42,200	3,020
2018-05-21	3,120	3,145	3,080	3,090	38,800	3,090
2018-05-18	3,130	3,170	3,065	3,145	31,700	3,145
2018-05-17	3,095	3,205	3,035	3,080	50,100	3,080
2018-05-16	3,180	3,190	3,020	3,055	60,700	3,055
2018-05-15	3,415	3,415	3,225	3,230	51,400	3,230
2018-05-14	3,270	3,420	3,200	3,420	56,100	3,420
2018-05-11	3,235	3,260	3,200	3,230	14,500	3,230
2018-05-10	3,230	3,280	3,145	3,255	45,100	3,255
2018-05-09	3,300	3,310	3,130	3,180	85,100	3,180
2018-05-08	3,075	3,245	3,025	3,210	104,300	3,210
2018-05-07	3,000	3,075	2,971	3,020	23,800	3,020
2018-05-02	2,950	3,000	2,902	2,975	32,400	2,975
2018-05-01	3,000	3,020	2,920	2,935	16,100	2,935
2018-04-27	3,025	3,060	2,986	3,020	13,700	3,020
2018-04-26	3,125	3,145	3,020	3,035	22,600	3,035
2018-04-25	3,055	3,130	3,020	3,115	17,600	3,115
2018-04-24	3,215	3,215	3,080	3,095	24,600	3,095
2018-04-23	3,130	3,240	3,120	3,145	43,300	3,145
2018-04-20	2,975	3,135	2,960	3,110	39,100	3,110
2018-04-19	2,937	3,050	2,937	2,975	40,500	2,975
2018-04-18	2,845	2,944	2,791	2,875	27,800	2,875
2018-04-17	2,821	2,849	2,722	2,833	51,000	2,833
2018-04-16	3,080	3,110	2,840	2,846	77,100	2,846
2018-04-13	3,070	3,100	3,010	3,080	33,100	3,080
2018-04-12	3,165	3,200	3,035	3,060	31,400	3,060
2018-04-11	3,255	3,295	3,145	3,160	23,400	3,160
2018-04-10	3,200	3,280	3,170	3,245	22,900	3,245
2018-04-09	3,165	3,235	3,135	3,185	16,800	3,185
2018-04-06	3,280	3,320	3,160	3,190	32,400	3,190
2018-04-05	3,375	3,375	3,290	3,310	12,400	3,310
2018-04-04	3,430	3,430	3,310	3,350	23,500	3,350
2018-04-03	3,350	3,445	3,340	3,410	18,200	3,410
2018-03-30	3,310	3,450	3,310	3,390	27,000	3,390
2018-03-29	3,480	3,485	3,275	3,280	24,500	3,280
2018-03-28	3,380	3,465	3,310	3,355	16,800	3,355
2018-03-27	3,405	3,470	3,375	3,450	37,200	3,450
2018-03-26	3,140	3,345	3,030	3,335	49,000	3,335
2018-03-23	3,175	3,270	3,150	3,210	54,200	3,210
2018-03-22	3,425	3,510	3,360	3,385	31,900	3,385
2018-03-20	3,450	3,580	3,420	3,420	71,400	3,420
2018-03-19	3,640	3,665	3,405	3,635	60,900	3,635
2018-03-16	3,720	3,730	3,560	3,575	37,100	3,575
2018-03-15	3,740	3,740	3,630	3,720	47,400	3,720
2018-03-14	3,740	3,810	3,635	3,775	40,800	3,775
2018-03-13	3,560	3,740	3,500	3,720	61,600	3,720
2018-03-12	3,720	3,765	3,500	3,595	78,000	3,595
2018-03-09	3,900	3,920	3,575	3,650	115,000	3,650
2018-03-08	3,705	3,930	3,665	3,905	89,400	3,905
2018-03-07	3,660	3,810	3,600	3,730	78,800	3,730
2018-03-06	3,465	3,665	3,430	3,630	56,700	3,630
2018-03-05	3,475	3,515	3,155	3,375	82,000	3,375
2018-03-02	3,520	3,580	3,475	3,520	53,600	3,520
2018-03-01	3,645	3,680	3,580	3,630	32,100	3,630
2018-02-28	3,530	3,725	3,520	3,715	59,100	3,715
2018-02-27	3,615	3,650	3,500	3,585	62,000	3,585
2018-02-26	3,750	3,750	3,555	3,590	94,500	3,590
2018-02-23	3,900	3,930	3,715	3,775	97,000	3,775
2018-02-22	3,895	3,965	3,750	3,880	130,200	3,880
2018-02-21	3,750	3,910	3,660	3,890	139,600	3,890
2018-02-20	3,575	3,745	3,520	3,730	104,300	3,730
2018-02-19	3,440	3,645	3,400	3,645	104,900	3,645
2018-02-16	3,470	3,470	3,305	3,340	76,700	3,340
2018-02-15	3,275	3,395	3,225	3,390	67,000	3,390
2018-02-14	3,145	3,330	3,060	3,155	77,800	3,155
2018-02-13	3,545	3,545	3,025	3,110	151,200	3,110
2018-02-09	3,045	3,465	2,935	3,430	247,900	3,430
2018-02-08	3,070	3,255	2,911	3,255	186,900	3,255
2018-02-07	3,135	3,135	2,753	2,753	107,700	2,753
2018-02-06	2,900	2,999	2,650	2,716	163,400	2,716
2018-02-05	3,080	3,215	3,080	3,190	54,500	3,190
2018-02-02	3,260	3,280	3,150	3,280	39,400	3,280
2018-02-01	3,230	3,300	3,150	3,235	52,100	3,235
2018-01-31	3,170	3,315	3,150	3,205	83,900	3,205
2018-01-30	3,390	3,400	3,235	3,290	82,600	3,290
2018-01-29	3,530	3,630	3,390	3,410	66,900	3,410
2018-01-26	3,650	3,665	3,520	3,530	63,200	3,530
2018-01-25	3,575	3,670	3,480	3,615	64,900	3,615
2018-01-24	3,700	3,780	3,580	3,630	94,600	3,630
2018-01-23	3,770	3,895	3,660	3,700	187,700	3,700
2018-01-22	3,700	3,880	3,625	3,755	198,700	3,755
2018-01-19	3,510	3,630	3,510	3,565	105,500	3,565
2018-01-18	3,490	3,670	3,390	3,470	109,900	3,470
2018-01-17	3,390	3,465	3,355	3,440	58,600	3,440
2018-01-16	3,555	3,555	3,365	3,425	109,300	3,425
2018-01-15	3,435	3,640	3,305	3,590	187,900	3,590
2018-01-12	3,760	3,760	3,410	3,470	129,500	3,470
2018-01-11	3,720	3,975	3,610	3,675	172,100	3,675
2018-01-10	4,100	4,270	3,620	3,685	288,900	3,685
2018-01-09	3,950	4,100	3,940	4,050	169,400	4,050
2018-01-05	3,700	3,910	3,560	3,825	94,100	3,825
2018-01-04	3,715	3,850	3,615	3,650	103,900	3,650

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

2024年11月
日	月	火	水	木	金	土
« 10月31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