3181 (株)買取王国 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 689 | 696 | 689 | 696 | 1,800 | 348 |
| 2015-12-29 | 660 | 689 | 660 | 689 | 4,300 | 344.50 |
| 2015-12-28 | 653 | 666 | 653 | 664 | 4,500 | 332 |
| 2015-12-25 | 666 | 687 | 631 | 653 | 12,900 | 326.50 |
| 2015-12-24 | 666 | 677 | 662 | 664 | 20,900 | 332 |
| 2015-12-22 | 680 | 685 | 668 | 680 | 17,600 | 340 |
| 2015-12-21 | 710 | 710 | 688 | 688 | 9,600 | 344 |
| 2015-12-18 | 705 | 710 | 700 | 710 | 1,900 | 355 |
| 2015-12-17 | 702 | 717 | 683 | 699 | 22,800 | 349.50 |
| 2015-12-16 | 708 | 709 | 700 | 701 | 9,100 | 350.50 |
| 2015-12-15 | 715 | 715 | 702 | 707 | 4,400 | 353.50 |
| 2015-12-14 | 720 | 720 | 696 | 709 | 15,100 | 354.50 |
| 2015-12-11 | 729 | 735 | 723 | 727 | 11,400 | 363.50 |
| 2015-12-10 | 733 | 757 | 729 | 731 | 8,800 | 365.50 |
| 2015-12-09 | 757 | 760 | 745 | 745 | 6,300 | 372.50 |
| 2015-12-08 | 758 | 759 | 756 | 758 | 4,800 | 379 |
| 2015-12-07 | 781 | 792 | 762 | 762 | 7,200 | 381 |
| 2015-12-04 | 799 | 799 | 779 | 782 | 3,500 | 391 |
| 2015-12-03 | 785 | 793 | 777 | 793 | 5,600 | 396.50 |
| 2015-12-02 | 784 | 801 | 783 | 800 | 5,400 | 400 |
| 2015-12-01 | 806 | 810 | 782 | 790 | 14,500 | 395 |
| 2015-11-30 | 761 | 836 | 753 | 791 | 32,000 | 395.50 |
| 2015-11-27 | 736 | 750 | 736 | 746 | 6,900 | 373 |
| 2015-11-26 | 726 | 738 | 726 | 737 | 4,500 | 368.50 |
| 2015-11-25 | 728 | 734 | 722 | 725 | 7,700 | 362.50 |
| 2015-11-24 | 735 | 740 | 725 | 727 | 25,300 | 363.50 |
| 2015-11-20 | 763 | 764 | 721 | 738 | 22,300 | 369 |
| 2015-11-19 | 769 | 769 | 757 | 763 | 7,800 | 381.50 |
| 2015-11-18 | 759 | 770 | 759 | 761 | 7,900 | 380.50 |
| 2015-11-17 | 786 | 786 | 755 | 759 | 31,400 | 379.50 |
| 2015-11-16 | 783 | 786 | 779 | 786 | 5,800 | 393 |
| 2015-11-13 | 797 | 797 | 790 | 796 | 1,600 | 398 |
| 2015-11-12 | 788 | 797 | 788 | 797 | 2,200 | 398.50 |
| 2015-11-11 | 797 | 798 | 796 | 797 | 3,800 | 398.50 |
| 2015-11-10 | 801 | 803 | 796 | 797 | 3,900 | 398.50 |
| 2015-11-09 | 801 | 801 | 794 | 801 | 7,200 | 400.50 |
| 2015-11-06 | 813 | 816 | 793 | 816 | 9,500 | 408 |
| 2015-11-05 | 809 | 809 | 807 | 809 | 300 | 404.50 |
| 2015-11-04 | 808 | 814 | 800 | 814 | 1,400 | 407 |
| 2015-11-02 | 800 | 807 | 793 | 793 | 2,600 | 396.50 |
| 2015-10-30 | 804 | 807 | 786 | 807 | 6,800 | 403.50 |
| 2015-10-29 | 815 | 815 | 803 | 808 | 1,500 | 404 |
| 2015-10-28 | 810 | 820 | 810 | 811 | 1,200 | 405.50 |
| 2015-10-27 | 800 | 815 | 800 | 810 | 5,600 | 405 |
| 2015-10-26 | 811 | 812 | 800 | 800 | 11,900 | 400 |
| 2015-10-23 | 820 | 825 | 800 | 805 | 11,100 | 402.50 |
| 2015-10-22 | 834 | 834 | 820 | 820 | 5,100 | 410 |
| 2015-10-21 | 835 | 840 | 834 | 834 | 2,200 | 417 |
| 2015-10-20 | 826 | 840 | 826 | 840 | 9,100 | 420 |
| 2015-10-19 | 814 | 840 | 814 | 825 | 5,500 | 412.50 |
| 2015-10-16 | 808 | 825 | 808 | 821 | 6,700 | 410.50 |
| 2015-10-15 | 816 | 823 | 806 | 806 | 26,700 | 403 |
| 2015-10-14 | 865 | 870 | 816 | 838 | 42,400 | 419 |
| 2015-10-13 | 866 | 904 | 865 | 870 | 36,000 | 435 |
| 2015-10-09 | 958 | 959 | 940 | 940 | 7,400 | 470 |
| 2015-10-08 | 960 | 961 | 940 | 949 | 5,200 | 474.50 |
| 2015-10-07 | 975 | 988 | 954 | 960 | 8,100 | 480 |
| 2015-10-06 | 940 | 940 | 920 | 932 | 2,600 | 466 |
| 2015-10-05 | 920 | 925 | 904 | 925 | 1,800 | 462.50 |
| 2015-10-02 | 900 | 910 | 900 | 910 | 4,100 | 455 |
| 2015-09-30 | 880 | 905 | 880 | 905 | 1,500 | 452.50 |
| 2015-09-29 | 890 | 900 | 865 | 878 | 6,900 | 439 |
| 2015-09-28 | 891 | 904 | 891 | 904 | 1,200 | 452 |
| 2015-09-25 | 900 | 905 | 892 | 905 | 5,100 | 452.50 |
| 2015-09-24 | 909 | 910 | 899 | 910 | 2,600 | 455 |
| 2015-09-18 | 900 | 910 | 900 | 910 | 1,500 | 455 |
| 2015-09-17 | 900 | 911 | 882 | 910 | 4,800 | 455 |
| 2015-09-16 | 910 | 910 | 881 | 908 | 1,500 | 454 |
| 2015-09-15 | 917 | 917 | 892 | 910 | 2,100 | 455 |
| 2015-09-14 | 898 | 906 | 898 | 906 | 6,200 | 453 |
| 2015-09-11 | 900 | 920 | 886 | 920 | 4,200 | 460 |
| 2015-09-10 | 920 | 920 | 885 | 885 | 4,500 | 442.50 |
| 2015-09-09 | 900 | 927 | 900 | 915 | 9,900 | 457.50 |
| 2015-09-08 | 898 | 900 | 874 | 875 | 10,000 | 437.50 |
| 2015-09-07 | 875 | 898 | 861 | 890 | 19,400 | 445 |
| 2015-09-04 | 920 | 920 | 882 | 900 | 11,900 | 450 |
| 2015-09-03 | 910 | 910 | 900 | 903 | 5,200 | 451.50 |
| 2015-09-02 | 900 | 905 | 855 | 894 | 15,700 | 447 |
| 2015-09-01 | 922 | 922 | 901 | 902 | 7,700 | 451 |
| 2015-08-31 | 921 | 928 | 891 | 907 | 11,800 | 453.50 |
| 2015-08-28 | 940 | 949 | 913 | 940 | 5,800 | 470 |
| 2015-08-27 | 915 | 940 | 915 | 919 | 8,700 | 459.50 |
| 2015-08-26 | 850 | 892 | 840 | 885 | 8,900 | 442.50 |
| 2015-08-25 | 801 | 930 | 790 | 830 | 55,100 | 415 |
| 2015-08-24 | 941 | 945 | 893 | 893 | 27,000 | 446.50 |
| 2015-08-21 | 974 | 1,009 | 971 | 981 | 22,600 | 490.50 |
| 2015-08-20 | 1,100 | 1,100 | 1,020 | 1,041 | 13,800 | 520.50 |
| 2015-08-19 | 1,075 | 1,094 | 1,023 | 1,094 | 33,400 | 547 |
| 2015-08-18 | 1,150 | 1,160 | 1,080 | 1,085 | 46,000 | 542.50 |
| 2015-08-17 | 1,068 | 1,159 | 1,040 | 1,148 | 48,800 | 574 |
| 2015-08-14 | 968 | 1,065 | 966 | 1,038 | 26,700 | 519 |
| 2015-08-13 | 960 | 965 | 956 | 965 | 10,200 | 482.50 |
| 2015-08-12 | 1,000 | 1,000 | 956 | 956 | 12,500 | 478 |
| 2015-08-11 | 915 | 1,032 | 915 | 997 | 46,800 | 498.50 |
| 2015-08-10 | 906 | 917 | 901 | 915 | 5,800 | 457.50 |
| 2015-08-07 | 920 | 920 | 912 | 912 | 4,400 | 456 |
| 2015-08-06 | 920 | 920 | 916 | 919 | 4,100 | 459.50 |
| 2015-08-05 | 915 | 928 | 913 | 919 | 10,200 | 459.50 |
| 2015-08-04 | 897 | 938 | 894 | 912 | 17,200 | 456 |
| 2015-08-03 | 899 | 900 | 894 | 897 | 4,500 | 448.50 |
| 2015-07-31 | 905 | 905 | 894 | 894 | 7,700 | 447 |
| 2015-07-30 | 917 | 917 | 899 | 899 | 5,400 | 449.50 |
| 2015-07-29 | 913 | 913 | 903 | 904 | 8,100 | 452 |
| 2015-07-28 | 872 | 903 | 862 | 890 | 4,600 | 445 |
| 2015-07-27 | 884 | 887 | 872 | 872 | 13,300 | 436 |
| 2015-07-24 | 896 | 897 | 881 | 885 | 5,900 | 442.50 |
| 2015-07-23 | 909 | 909 | 895 | 895 | 1,800 | 447.50 |
| 2015-07-22 | 911 | 918 | 868 | 895 | 12,000 | 447.50 |
| 2015-07-21 | 912 | 936 | 910 | 914 | 21,300 | 457 |
| 2015-07-17 | 917 | 925 | 900 | 902 | 18,100 | 451 |
| 2015-07-16 | 938 | 965 | 902 | 932 | 87,100 | 466 |
| 2015-07-15 | 859 | 968 | 859 | 968 | 67,500 | 484 |
| 2015-07-14 | 800 | 820 | 800 | 818 | 9,100 | 409 |
| 2015-07-13 | 795 | 800 | 785 | 799 | 4,600 | 399.50 |
| 2015-07-10 | 795 | 795 | 795 | 795 | 400 | 397.50 |
| 2015-07-09 | 796 | 797 | 751 | 795 | 22,800 | 397.50 |
| 2015-07-08 | 801 | 809 | 801 | 802 | 3,800 | 401 |
| 2015-07-07 | 815 | 819 | 804 | 809 | 1,700 | 404.50 |
| 2015-07-06 | 810 | 810 | 800 | 800 | 7,600 | 400 |
| 2015-07-03 | 812 | 817 | 810 | 817 | 1,100 | 408.50 |
| 2015-07-02 | 820 | 822 | 815 | 815 | 5,800 | 407.50 |
| 2015-07-01 | 815 | 815 | 814 | 815 | 1,400 | 407.50 |
| 2015-06-30 | 803 | 815 | 803 | 815 | 400 | 407.50 |
| 2015-06-29 | 802 | 812 | 802 | 803 | 2,600 | 401.50 |
| 2015-06-26 | 818 | 820 | 810 | 820 | 1,900 | 410 |
| 2015-06-25 | 815 | 815 | 815 | 815 | 400 | 407.50 |
| 2015-06-24 | 813 | 819 | 813 | 817 | 1,300 | 408.50 |
| 2015-06-23 | 804 | 813 | 803 | 813 | 700 | 406.50 |
| 2015-06-22 | 810 | 823 | 802 | 806 | 5,400 | 403 |
| 2015-06-19 | 810 | 811 | 807 | 807 | 1,200 | 403.50 |
| 2015-06-18 | 809 | 810 | 806 | 810 | 6,100 | 405 |
| 2015-06-17 | 811 | 811 | 803 | 803 | 1,600 | 401.50 |
| 2015-06-16 | 828 | 830 | 814 | 814 | 5,600 | 407 |
| 2015-06-15 | 829 | 829 | 822 | 828 | 3,400 | 414 |
| 2015-06-12 | 818 | 822 | 818 | 822 | 2,200 | 411 |
| 2015-06-11 | 818 | 821 | 816 | 818 | 2,200 | 409 |
| 2015-06-10 | 821 | 821 | 817 | 818 | 900 | 409 |
| 2015-06-09 | 825 | 825 | 816 | 817 | 1,300 | 408.50 |
| 2015-06-08 | 825 | 825 | 824 | 825 | 1,300 | 412.50 |
| 2015-06-05 | 824 | 825 | 814 | 814 | 1,200 | 407 |
| 2015-06-04 | 823 | 823 | 823 | 823 | 400 | 411.50 |
| 2015-06-03 | 820 | 825 | 815 | 825 | 2,300 | 412.50 |
| 2015-06-02 | 818 | 822 | 815 | 815 | 300 | 407.50 |
| 2015-06-01 | 810 | 820 | 810 | 818 | 2,900 | 409 |
| 2015-05-29 | 819 | 819 | 800 | 819 | 6,300 | 409.50 |
| 2015-05-28 | 826 | 828 | 824 | 824 | 1,600 | 412 |
| 2015-05-27 | 830 | 837 | 830 | 835 | 1,600 | 417.50 |
| 2015-05-26 | 840 | 840 | 833 | 839 | 3,000 | 419.50 |
| 2015-05-25 | 838 | 839 | 830 | 835 | 1,700 | 417.50 |
| 2015-05-22 | 840 | 840 | 825 | 838 | 1,700 | 419 |
| 2015-05-21 | 832 | 836 | 830 | 834 | 3,500 | 417 |
| 2015-05-20 | 848 | 848 | 840 | 844 | 2,300 | 422 |
| 2015-05-19 | 849 | 849 | 844 | 844 | 2,300 | 422 |
| 2015-05-18 | 841 | 850 | 830 | 844 | 8,800 | 422 |
| 2015-05-15 | 830 | 830 | 827 | 827 | 700 | 413.50 |
| 2015-05-14 | 817 | 824 | 817 | 823 | 2,900 | 411.50 |
| 2015-05-13 | 820 | 820 | 816 | 816 | 300 | 408 |
| 2015-05-12 | 816 | 820 | 816 | 820 | 1,700 | 410 |
| 2015-05-11 | 811 | 816 | 811 | 816 | 500 | 408 |
| 2015-05-08 | 810 | 817 | 805 | 817 | 3,300 | 408.50 |
| 2015-05-07 | 808 | 812 | 807 | 808 | 3,200 | 404 |
| 2015-05-01 | 824 | 824 | 808 | 808 | 3,000 | 404 |
| 2015-04-30 | 815 | 818 | 813 | 815 | 4,200 | 407.50 |
| 2015-04-28 | 825 | 825 | 813 | 822 | 3,600 | 411 |
| 2015-04-27 | 830 | 830 | 821 | 825 | 3,900 | 412.50 |
| 2015-04-24 | 821 | 825 | 815 | 824 | 5,300 | 412 |
| 2015-04-23 | 813 | 822 | 813 | 821 | 4,200 | 410.50 |
| 2015-04-22 | 818 | 825 | 814 | 819 | 1,900 | 409.50 |
| 2015-04-21 | 815 | 820 | 811 | 811 | 2,800 | 405.50 |
| 2015-04-20 | 821 | 821 | 816 | 817 | 900 | 408.50 |
| 2015-04-17 | 832 | 832 | 815 | 828 | 5,500 | 414 |
| 2015-04-16 | 808 | 830 | 808 | 830 | 18,600 | 415 |
| 2015-04-15 | 815 | 816 | 805 | 810 | 8,700 | 405 |
| 2015-04-14 | 801 | 808 | 799 | 805 | 6,500 | 402.50 |
| 2015-04-13 | 799 | 799 | 794 | 798 | 4,400 | 399 |
| 2015-04-10 | 794 | 796 | 794 | 796 | 2,600 | 398 |
| 2015-04-09 | 791 | 796 | 791 | 793 | 1,700 | 396.50 |
| 2015-04-08 | 792 | 795 | 789 | 794 | 2,700 | 397 |
| 2015-04-07 | 799 | 799 | 793 | 793 | 3,100 | 396.50 |
| 2015-04-06 | 795 | 796 | 795 | 796 | 200 | 398 |
| 2015-04-03 | 788 | 791 | 787 | 787 | 1,300 | 393.50 |
| 2015-04-02 | 786 | 797 | 786 | 795 | 5,500 | 397.50 |
| 2015-04-01 | 795 | 795 | 784 | 785 | 1,500 | 392.50 |
| 2015-03-31 | 798 | 798 | 788 | 797 | 4,100 | 398.50 |
| 2015-03-30 | 791 | 800 | 791 | 794 | 3,000 | 397 |
| 2015-03-27 | 790 | 791 | 790 | 791 | 1,800 | 395.50 |
| 2015-03-26 | 796 | 801 | 792 | 801 | 3,000 | 400.50 |
| 2015-03-25 | 810 | 810 | 793 | 795 | 2,700 | 397.50 |
| 2015-03-24 | 808 | 808 | 801 | 805 | 3,700 | 402.50 |
| 2015-03-23 | 799 | 814 | 797 | 806 | 2,300 | 403 |
| 2015-03-20 | 808 | 808 | 800 | 801 | 9,000 | 400.50 |
| 2015-03-19 | 811 | 815 | 811 | 811 | 1,400 | 405.50 |
| 2015-03-18 | 818 | 818 | 811 | 811 | 4,000 | 405.50 |
| 2015-03-17 | 819 | 819 | 815 | 818 | 1,900 | 409 |
| 2015-03-16 | 820 | 820 | 805 | 814 | 5,300 | 407 |
| 2015-03-13 | 818 | 818 | 802 | 812 | 2,100 | 406 |
| 2015-03-12 | 803 | 807 | 800 | 807 | 900 | 403.50 |
| 2015-03-11 | 788 | 807 | 788 | 803 | 3,900 | 401.50 |
| 2015-03-10 | 806 | 807 | 798 | 803 | 3,500 | 401.50 |
| 2015-03-09 | 811 | 815 | 806 | 806 | 3,000 | 403 |
| 2015-03-06 | 823 | 823 | 811 | 815 | 1,600 | 407.50 |
| 2015-03-05 | 810 | 823 | 807 | 823 | 3,400 | 411.50 |
| 2015-03-04 | 815 | 817 | 806 | 810 | 3,000 | 405 |
| 2015-03-03 | 821 | 831 | 816 | 816 | 14,100 | 408 |
| 2015-03-02 | 825 | 825 | 816 | 819 | 3,400 | 409.50 |
| 2015-02-27 | 821 | 823 | 817 | 817 | 4,000 | 408.50 |
| 2015-02-26 | 817 | 820 | 815 | 818 | 4,200 | 409 |
| 2015-02-25 | 816 | 823 | 814 | 815 | 4,100 | 407.50 |
| 2015-02-24 | 813 | 828 | 813 | 817 | 2,200 | 408.50 |
| 2015-02-23 | 819 | 820 | 810 | 813 | 9,400 | 406.50 |
| 2015-02-20 | 805 | 835 | 805 | 830 | 11,000 | 415 |
| 2015-02-19 | 787 | 821 | 787 | 804 | 8,300 | 402 |
| 2015-02-18 | 785 | 799 | 784 | 799 | 5,400 | 399.50 |
| 2015-02-17 | 781 | 784 | 777 | 783 | 5,000 | 391.50 |
| 2015-02-16 | 779 | 785 | 779 | 781 | 1,100 | 390.50 |
| 2015-02-13 | 789 | 789 | 777 | 778 | 2,500 | 389 |
| 2015-02-12 | 783 | 785 | 778 | 778 | 2,500 | 389 |
| 2015-02-10 | 786 | 788 | 780 | 780 | 3,200 | 390 |
| 2015-02-09 | 781 | 798 | 768 | 786 | 7,600 | 393 |
| 2015-02-06 | 821 | 821 | 785 | 793 | 32,100 | 396.50 |
| 2015-02-05 | 852 | 852 | 841 | 843 | 1,800 | 421.50 |
| 2015-02-04 | 846 | 850 | 837 | 850 | 4,000 | 425 |
| 2015-02-03 | 865 | 866 | 842 | 846 | 7,800 | 423 |
| 2015-02-02 | 880 | 880 | 865 | 865 | 1,600 | 432.50 |
| 2015-01-30 | 865 | 874 | 851 | 872 | 8,300 | 436 |
| 2015-01-29 | 856 | 869 | 848 | 850 | 6,400 | 425 |
| 2015-01-28 | 848 | 865 | 845 | 865 | 8,100 | 432.50 |
| 2015-01-27 | 847 | 851 | 846 | 851 | 3,200 | 425.50 |
| 2015-01-26 | 850 | 850 | 846 | 846 | 2,400 | 423 |
| 2015-01-23 | 850 | 850 | 850 | 850 | 700 | 425 |
| 2015-01-22 | 850 | 850 | 838 | 848 | 2,700 | 424 |
| 2015-01-21 | 838 | 840 | 837 | 839 | 4,100 | 419.50 |
| 2015-01-20 | 833 | 843 | 833 | 838 | 1,700 | 419 |
| 2015-01-19 | 857 | 857 | 825 | 833 | 8,300 | 416.50 |
| 2015-01-16 | 860 | 860 | 831 | 845 | 11,000 | 422.50 |
| 2015-01-15 | 880 | 881 | 845 | 860 | 30,300 | 430 |
| 2015-01-14 | 900 | 905 | 890 | 905 | 7,600 | 452.50 |
| 2015-01-13 | 864 | 899 | 864 | 883 | 13,000 | 441.50 |
| 2015-01-09 | 875 | 878 | 865 | 865 | 2,300 | 432.50 |
| 2015-01-08 | 873 | 878 | 865 | 878 | 1,800 | 439 |
| 2015-01-07 | 850 | 880 | 850 | 880 | 3,100 | 440 |
| 2015-01-06 | 858 | 860 | 856 | 856 | 2,800 | 428 |
| 2015-01-05 | 853 | 868 | 853 | 867 | 2,300 | 433.50 |
分割・併合履歴 ： [2023-02-27]1株→2株
