3181 (株)買取王国の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	982	982	957	980	13,100	490
2013-12-27	957	960	950	953	3,800	476.50
2013-12-26	950	974	948	948	8,000	474
2013-12-25	956	962	946	946	10,700	473
2013-12-24	975	975	955	964	11,500	482
2013-12-20	977	981	972	977	6,600	488.50
2013-12-19	982	994	979	980	4,900	490
2013-12-18	975	998	975	976	7,800	488
2013-12-17	1,005	1,005	970	979	21,300	489.50
2013-12-16	1,023	1,045	1,002	1,002	23,200	501
2013-12-13	1,114	1,120	1,111	1,113	4,400	556.50
2013-12-12	1,128	1,128	1,113	1,118	2,500	559
2013-12-11	1,121	1,134	1,120	1,130	1,500	565
2013-12-10	1,116	1,137	1,115	1,137	11,800	568.50
2013-12-09	1,137	1,140	1,110	1,114	15,700	557
2013-12-06	1,152	1,155	1,134	1,150	7,300	575
2013-12-05	1,163	1,163	1,150	1,158	5,100	579
2013-12-04	1,164	1,164	1,157	1,163	2,100	581.50
2013-12-03	1,162	1,167	1,159	1,164	5,400	582
2013-12-02	1,164	1,179	1,160	1,162	3,200	581
2013-11-29	1,153	1,165	1,153	1,160	2,600	580
2013-11-28	1,183	1,183	1,152	1,155	7,300	577.50
2013-11-27	1,145	1,166	1,145	1,160	3,200	580
2013-11-26	1,155	1,156	1,140	1,144	4,000	572
2013-11-25	1,167	1,176	1,160	1,160	5,800	580
2013-11-22	1,163	1,183	1,163	1,170	5,600	585
2013-11-21	1,170	1,195	1,161	1,162	8,800	581
2013-11-20	1,177	1,184	1,160	1,169	5,900	584.50
2013-11-19	1,157	1,190	1,157	1,187	4,300	593.50
2013-11-18	1,195	1,195	1,175	1,177	3,300	588.50
2013-11-15	1,187	1,194	1,180	1,194	2,800	597
2013-11-14	1,185	1,192	1,185	1,192	2,600	596
2013-11-13	1,185	1,197	1,183	1,185	1,600	592.50
2013-11-12	1,160	1,200	1,146	1,190	6,000	595
2013-11-11	1,187	1,192	1,165	1,165	4,200	582.50
2013-11-08	1,187	1,188	1,178	1,187	2,700	593.50
2013-11-07	1,196	1,196	1,187	1,187	2,100	593.50
2013-11-06	1,176	1,196	1,176	1,180	2,000	590
2013-11-05	1,167	1,196	1,167	1,196	2,600	598
2013-11-01	1,201	1,215	1,156	1,192	8,100	596
2013-10-31	1,209	1,209	1,196	1,198	5,500	599
2013-10-30	1,217	1,235	1,208	1,208	6,500	604
2013-10-29	1,207	1,218	1,207	1,216	1,400	608
2013-10-28	1,220	1,239	1,220	1,220	5,600	610
2013-10-25	1,225	1,242	1,209	1,220	4,700	610
2013-10-24	1,222	1,222	1,200	1,209	9,800	604.50
2013-10-23	1,250	1,257	1,210	1,220	2,100	610
2013-10-22	1,216	1,245	1,198	1,220	6,200	610
2013-10-21	1,196	1,228	1,196	1,215	6,400	607.50
2013-10-18	1,190	1,218	1,185	1,195	15,300	597.50
2013-10-17	1,249	1,250	1,233	1,240	3,500	620
2013-10-16	1,248	1,250	1,239	1,247	8,500	623.50
2013-10-15	1,229	1,262	1,221	1,241	8,600	620.50
2013-10-11	1,172	1,218	1,172	1,218	5,700	609
2013-10-10	1,175	1,189	1,160	1,189	900	594.50
2013-10-09	1,181	1,181	1,125	1,180	3,700	590
2013-10-08	1,170	1,187	1,151	1,187	4,600	593.50
2013-10-07	1,237	1,237	1,170	1,171	6,500	585.50
2013-10-04	1,210	1,222	1,190	1,222	11,300	611
2013-10-03	1,238	1,240	1,220	1,220	6,500	610
2013-10-02	1,236	1,249	1,233	1,234	4,400	617
2013-10-01	1,250	1,250	1,235	1,236	5,400	618
2013-09-30	1,250	1,255	1,245	1,253	6,400	626.50
2013-09-27	1,250	1,258	1,244	1,245	3,800	622.50
2013-09-26	1,250	1,252	1,240	1,247	3,900	623.50
2013-09-25	1,249	1,285	1,249	1,251	6,100	625.50
2013-09-24	1,253	1,259	1,236	1,248	5,300	624
2013-09-20	1,250	1,270	1,246	1,259	11,400	629.50
2013-09-19	1,249	1,255	1,232	1,250	9,000	625
2013-09-18	1,238	1,250	1,235	1,245	3,300	622.50
2013-09-17	1,225	1,240	1,225	1,238	5,100	619
2013-09-13	1,240	1,240	1,225	1,238	8,300	619
2013-09-12	1,250	1,255	1,245	1,245	3,300	622.50
2013-09-11	1,250	1,262	1,241	1,250	6,500	625
2013-09-10	1,250	1,268	1,250	1,250	5,100	625
2013-09-09	1,250	1,250	1,238	1,241	3,300	620.50
2013-09-06	1,250	1,250	1,226	1,250	8,100	625
2013-09-05	1,243	1,251	1,241	1,250	4,900	625
2013-09-04	1,250	1,250	1,245	1,250	9,500	625
2013-09-03	1,250	1,252	1,243	1,247	25,300	623.50
2013-09-02	1,257	1,279	1,256	1,260	1,200	630
2013-08-30	1,280	1,287	1,255	1,255	3,500	627.50
2013-08-29	1,301	1,331	1,275	1,275	10,100	637.50
2013-08-28	1,374	1,374	1,270	1,320	10,200	660
2013-08-27	1,380	1,383	1,344	1,355	4,400	677.50
2013-08-26	1,330	1,367	1,330	1,365	1,900	682.50
2013-08-23	1,321	1,370	1,305	1,329	4,000	664.50
2013-08-22	1,311	1,321	1,300	1,300	5,100	650
2013-08-21	1,312	1,321	1,310	1,311	3,300	655.50
2013-08-20	1,370	1,370	1,307	1,311	7,100	655.50
2013-08-19	1,357	1,371	1,357	1,370	1,800	685
2013-08-16	1,383	1,383	1,363	1,363	1,900	681.50
2013-08-15	1,360	1,385	1,360	1,385	3,500	692.50
2013-08-14	1,390	1,396	1,370	1,396	4,100	698
2013-08-13	1,361	1,380	1,353	1,360	4,700	680
2013-08-12	1,393	1,393	1,360	1,360	4,200	680
2013-08-09	1,392	1,400	1,380	1,393	13,700	696.50
2013-08-08	1,420	1,420	1,385	1,410	9,900	705
2013-08-07	1,470	1,470	1,426	1,431	5,100	715.50
2013-08-06	1,499	1,499	1,470	1,480	3,000	740
2013-08-05	1,479	1,500	1,475	1,495	11,400	747.50
2013-08-02	1,458	1,460	1,425	1,460	4,300	730
2013-08-01	1,450	1,456	1,413	1,439	5,100	719.50
2013-07-31	1,450	1,464	1,432	1,450	3,000	725
2013-07-30	1,437	1,477	1,432	1,446	2,800	723
2013-07-29	1,498	1,498	1,420	1,437	8,700	718.50
2013-07-26	1,499	1,499	1,483	1,484	2,900	742
2013-07-25	1,500	1,500	1,482	1,488	3,800	744
2013-07-24	1,472	1,488	1,472	1,481	2,700	740.50
2013-07-23	1,483	1,500	1,480	1,491	3,900	745.50
2013-07-22	1,500	1,510	1,482	1,483	9,100	741.50
2013-07-19	1,521	1,547	1,465	1,499	25,300	749.50
2013-07-18	1,585	1,610	1,553	1,560	16,300	780
2013-07-17	1,750	1,750	1,460	1,585	37,100	792.50
2013-07-16	1,678	1,898	1,606	1,780	30,600	890
2013-07-12	1,470	1,598	1,465	1,598	11,700	799
2013-07-11	1,479	1,498	1,450	1,473	4,700	736.50
2013-07-10	1,500	1,519	1,438	1,471	10,800	735.50
2013-07-09	1,410	1,462	1,410	1,462	4,000	731
2013-07-08	1,465	1,520	1,430	1,430	16,500	715
2013-07-05	1,390	1,435	1,390	1,435	9,400	717.50
2013-07-04	1,402	1,417	1,380	1,415	6,200	707.50
2013-07-03	1,400	1,420	1,388	1,410	6,900	705
2013-07-02	1,350	1,388	1,350	1,388	7,600	694
2013-07-01	1,301	1,338	1,300	1,325	7,000	662.50
2013-06-28	1,298	1,330	1,270	1,308	10,700	654
2013-06-27	1,300	1,300	1,225	1,268	10,300	634
2013-06-26	1,350	1,350	1,290	1,291	8,900	645.50
2013-06-25	1,355	1,368	1,330	1,345	4,500	672.50
2013-06-24	1,410	1,423	1,357	1,363	5,800	681.50
2013-06-21	1,377	1,400	1,310	1,381	10,100	690.50
2013-06-20	1,410	1,418	1,398	1,400	1,900	700
2013-06-19	1,417	1,437	1,404	1,415	5,300	707.50
2013-06-18	1,414	1,416	1,403	1,413	2,600	706.50
2013-06-17	1,425	1,425	1,400	1,405	7,000	702.50
2013-06-14	1,470	1,470	1,404	1,425	3,800	712.50
2013-06-13	1,446	1,446	1,400	1,421	5,500	710.50
2013-06-12	1,436	1,475	1,410	1,452	6,800	726
2013-06-11	1,410	1,468	1,410	1,436	6,100	718
2013-06-10	1,512	1,514	1,402	1,440	8,900	720
2013-06-07	1,511	1,511	1,309	1,367	33,200	683.50
2013-06-06	1,711	1,711	1,552	1,587	16,200	793.50
2013-06-05	1,701	1,748	1,700	1,712	9,300	856
2013-06-04	1,612	1,730	1,600	1,700	18,600	850
2013-06-03	1,660	1,660	1,610	1,640	6,000	820
2013-05-31	1,680	1,699	1,672	1,672	2,900	836
2013-05-30	1,695	1,695	1,655	1,665	9,200	832.50
2013-05-29	1,775	1,775	1,690	1,715	7,000	857.50
2013-05-28	1,750	1,750	1,681	1,720	9,200	860
2013-05-27	1,660	1,719	1,660	1,698	9,300	849
2013-05-24	1,705	1,769	1,635	1,689	24,600	844.50
2013-05-23	1,850	1,905	1,651	1,651	37,300	825.50
2013-05-22	1,950	1,950	1,851	1,935	10,100	967.50
2013-05-21	1,998	2,000	1,935	1,951	10,700	975.50
2013-05-20	1,940	1,960	1,900	1,952	11,400	976
2013-05-17	1,932	1,932	1,851	1,900	12,800	950
2013-05-16	1,940	1,980	1,790	1,899	22,200	949.50
2013-05-15	2,185	2,186	1,840	1,945	47,000	972.50
2013-05-14	2,220	2,228	2,120	2,124	24,800	1,062
2013-05-13	2,100	2,210	2,050	2,210	47,800	1,105
2013-05-10	2,079	2,079	2,001	2,072	18,200	1,036
2013-05-09	2,040	2,050	2,003	2,007	10,300	1,003.50
2013-05-08	2,087	2,117	2,030	2,039	21,100	1,019.50
2013-05-07	2,150	2,150	2,051	2,130	30,300	1,065
2013-05-02	1,991	2,033	1,982	2,014	14,200	1,007
2013-05-01	1,990	2,079	1,975	1,987	38,700	993.50
2013-04-30	2,099	2,099	1,975	1,980	21,900	990
2013-04-26	2,016	2,140	1,980	2,011	33,900	1,005.50
2013-04-25	2,080	2,100	2,050	2,066	34,000	1,033
2013-04-24	2,145	2,180	2,060	2,096	41,700	1,048
2013-04-23	2,200	2,368	2,090	2,180	85,700	1,090
2013-04-22	2,060	2,171	1,940	2,165	120,000	1,082.50
2013-04-19	1,920	2,190	1,920	2,075	291,400	1,037.50
2013-04-18	1,710	1,825	1,687	1,818	53,500	909
2013-04-17	1,692	1,697	1,650	1,686	14,800	843
2013-04-16	1,711	1,711	1,605	1,668	45,100	834
2013-04-15	1,800	1,800	1,740	1,750	17,300	875
2013-04-12	1,675	1,830	1,655	1,800	47,700	900
2013-04-11	1,680	1,685	1,635	1,647	11,300	823.50
2013-04-10	1,613	1,650	1,612	1,649	6,700	824.50
2013-04-09	1,638	1,645	1,601	1,606	9,500	803
2013-04-08	1,650	1,657	1,630	1,638	10,400	819
2013-04-05	1,639	1,670	1,637	1,650	20,400	825
2013-04-04	1,656	1,678	1,634	1,652	5,500	826
2013-04-03	1,677	1,688	1,665	1,666	4,300	833
2013-04-02	1,650	1,710	1,600	1,656	15,400	828
2013-04-01	1,810	1,810	1,651	1,676	16,100	838
2013-03-29	1,838	1,838	1,803	1,808	11,900	904
2013-03-28	1,858	1,870	1,791	1,820	27,400	910
2013-03-27	1,823	1,823	1,783	1,783	17,100	891.50
2013-03-26	1,787	1,847	1,784	1,823	15,000	911.50
2013-03-25	1,850	1,850	1,798	1,813	16,000	906.50
2013-03-22	1,849	1,860	1,761	1,849	32,700	924.50
2013-03-21	1,750	1,865	1,740	1,853	102,500	926.50
2013-03-19	1,687	1,699	1,665	1,670	26,700	835
2013-03-18	1,676	1,684	1,637	1,673	38,600	836.50
2013-03-15	1,779	1,800	1,713	1,733	22,200	866.50
2013-03-14	1,783	1,849	1,780	1,781	28,300	890.50
2013-03-13	1,712	1,840	1,680	1,802	45,200	901
2013-03-12	1,832	1,857	1,676	1,760	63,600	880
2013-03-11	2,058	2,080	1,805	1,834	93,200	917
2013-03-08	2,126	2,160	2,051	2,051	42,700	1,025.50
2013-03-07	2,156	2,158	2,101	2,101	39,800	1,050.50
2013-03-06	2,210	2,223	2,152	2,165	32,300	1,082.50
2013-03-05	2,200	2,220	2,138	2,175	36,000	1,087.50
2013-03-04	2,160	2,228	2,086	2,190	93,900	1,095
2013-03-01	2,277	2,278	2,161	2,170	93,700	1,085
2013-02-28	2,140	2,265	2,103	2,260	236,500	1,130
2013-02-27	2,050	2,120	2,018	2,075	99,100	1,037.50
2013-02-26	2,135	2,135	2,026	2,058	71,000	1,029
2013-02-25	2,220	2,230	2,144	2,150	146,600	1,075
2013-02-22	2,301	2,330	2,233	2,265	138,700	1,132.50
2013-02-21	2,407	2,520	2,301	2,330	468,800	1,165
2013-02-20	2,450	2,469	2,245	2,385	514,600	1,192.50
2013-02-19	2,441	2,499	2,206	2,270	610,400	1,135
2013-02-18	2,800	2,880	2,478	2,601	1,355,300	1,300.50
2013-02-15	2,950	3,000	2,760	3,000	2,013,900	1,500
2013-02-14	2,000	2,500	2,000	2,500	996,000	1,250

分割・併合履歴： [2023-02-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

3181 (株)買取王国 の時系列データ [2013年度]

3181 (株)買取王国の時系列データ [2013年度]