3181 (株)買取王国 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 | 563 | 604 | 563 | 604 | 4,400 | 302 |
2018-12-27 | 557 | 582 | 557 | 573 | 2,900 | 286.50 |
2018-12-26 | 518 | 568 | 518 | 550 | 6,000 | 275 |
2018-12-25 | 478 | 518 | 462 | 518 | 18,000 | 259 |
2018-12-21 | 531 | 537 | 515 | 534 | 8,800 | 267 |
2018-12-20 | 600 | 600 | 551 | 551 | 6,000 | 275.50 |
2018-12-19 | 620 | 627 | 620 | 627 | 400 | 313.50 |
2018-12-18 | 623 | 640 | 622 | 623 | 2,500 | 311.50 |
2018-12-17 | 652 | 655 | 635 | 640 | 2,100 | 320 |
2018-12-14 | 666 | 666 | 650 | 662 | 3,000 | 331 |
2018-12-13 | 618 | 646 | 616 | 646 | 5,100 | 323 |
2018-12-12 | 612 | 628 | 608 | 617 | 3,100 | 308.50 |
2018-12-11 | 644 | 644 | 620 | 632 | 2,500 | 316 |
2018-12-10 | 655 | 655 | 630 | 644 | 1,700 | 322 |
2018-12-07 | 655 | 655 | 655 | 655 | 400 | 327.50 |
2018-12-06 | 666 | 671 | 657 | 657 | 1,400 | 328.50 |
2018-12-05 | 668 | 671 | 668 | 671 | 2,100 | 335.50 |
2018-12-04 | 669 | 676 | 668 | 674 | 1,900 | 337 |
2018-12-03 | 683 | 683 | 669 | 669 | 600 | 334.50 |
2018-11-30 | 678 | 678 | 678 | 678 | 2,200 | 339 |
2018-11-29 | 672 | 683 | 672 | 683 | 4,100 | 341.50 |
2018-11-28 | 659 | 667 | 658 | 665 | 3,300 | 332.50 |
2018-11-27 | 674 | 674 | 672 | 672 | 700 | 336 |
2018-11-26 | 670 | 670 | 660 | 663 | 900 | 331.50 |
2018-11-22 | 664 | 670 | 661 | 670 | 1,700 | 335 |
2018-11-21 | 673 | 674 | 663 | 670 | 3,500 | 335 |
2018-11-20 | 673 | 682 | 670 | 674 | 2,400 | 337 |
2018-11-19 | 660 | 681 | 660 | 663 | 900 | 331.50 |
2018-11-16 | 675 | 691 | 660 | 670 | 3,300 | 335 |
2018-11-15 | 684 | 684 | 672 | 675 | 2,800 | 337.50 |
2018-11-14 | 675 | 677 | 661 | 661 | 1,600 | 330.50 |
2018-11-13 | - | - | - | 691 | - | 345.50 |
2018-11-12 | 685 | 691 | 684 | 691 | 2,600 | 345.50 |
2018-11-09 | 683 | 696 | 654 | 695 | 7,000 | 347.50 |
2018-11-08 | 715 | 715 | 707 | 708 | 1,100 | 354 |
2018-11-07 | 695 | 719 | 695 | 717 | 4,100 | 358.50 |
2018-11-06 | 690 | 700 | 690 | 695 | 3,400 | 347.50 |
2018-11-05 | 682 | 685 | 682 | 682 | 700 | 341 |
2018-11-02 | 664 | 694 | 664 | 684 | 2,600 | 342 |
2018-11-01 | 670 | 675 | 670 | 674 | 600 | 337 |
2018-10-31 | 652 | 668 | 652 | 667 | 1,800 | 333.50 |
2018-10-30 | 632 | 658 | 630 | 658 | 4,900 | 329 |
2018-10-29 | 649 | 659 | 635 | 643 | 8,500 | 321.50 |
2018-10-26 | 656 | 660 | 646 | 649 | 8,100 | 324.50 |
2018-10-25 | 636 | 661 | 632 | 661 | 9,500 | 330.50 |
2018-10-24 | 665 | 677 | 643 | 665 | 10,100 | 332.50 |
2018-10-23 | 663 | 678 | 663 | 671 | 4,500 | 335.50 |
2018-10-22 | 659 | 667 | 658 | 662 | 700 | 331 |
2018-10-19 | 649 | 665 | 649 | 654 | 4,200 | 327 |
2018-10-18 | 633 | 660 | 632 | 658 | 4,100 | 329 |
2018-10-17 | 638 | 650 | 630 | 633 | 5,800 | 316.50 |
2018-10-16 | 628 | 639 | 626 | 635 | 5,500 | 317.50 |
2018-10-15 | 644 | 645 | 629 | 630 | 9,100 | 315 |
2018-10-12 | 623 | 640 | 608 | 640 | 10,500 | 320 |
2018-10-11 | 638 | 654 | 621 | 642 | 21,100 | 321 |
2018-10-10 | 680 | 699 | 680 | 698 | 6,500 | 349 |
2018-10-09 | 695 | 695 | 685 | 685 | 2,600 | 342.50 |
2018-10-05 | 691 | 703 | 691 | 695 | 3,900 | 347.50 |
2018-10-04 | 687 | 706 | 687 | 706 | 6,500 | 353 |
2018-10-03 | 701 | 708 | 691 | 697 | 6,000 | 348.50 |
2018-10-02 | 704 | 713 | 704 | 713 | 2,900 | 356.50 |
2018-10-01 | 700 | 716 | 694 | 704 | 4,600 | 352 |
2018-09-28 | 694 | 720 | 690 | 690 | 11,300 | 345 |
2018-09-27 | 689 | 690 | 681 | 684 | 2,700 | 342 |
2018-09-26 | 692 | 698 | 680 | 689 | 3,100 | 344.50 |
2018-09-25 | 690 | 696 | 680 | 682 | 3,800 | 341 |
2018-09-21 | 678 | 696 | 677 | 690 | 4,100 | 345 |
2018-09-20 | 686 | 705 | 676 | 676 | 2,300 | 338 |
2018-09-19 | 686 | 715 | 674 | 690 | 10,500 | 345 |
2018-09-18 | 676 | 700 | 676 | 677 | 3,700 | 338.50 |
2018-09-14 | 685 | 689 | 684 | 685 | 1,600 | 342.50 |
2018-09-13 | 676 | 682 | 673 | 682 | 2,400 | 341 |
2018-09-12 | 670 | 679 | 659 | 674 | 2,200 | 337 |
2018-09-11 | 651 | 660 | 644 | 652 | 3,200 | 326 |
2018-09-10 | 652 | 665 | 648 | 654 | 6,600 | 327 |
2018-09-07 | 675 | 675 | 667 | 667 | 3,400 | 333.50 |
2018-09-06 | 676 | 676 | 676 | 676 | 300 | 338 |
2018-09-05 | 675 | 685 | 675 | 676 | 1,600 | 338 |
2018-09-04 | 683 | 692 | 680 | 692 | 2,900 | 346 |
2018-09-03 | 672 | 674 | 660 | 673 | 2,600 | 336.50 |
2018-08-31 | 684 | 690 | 671 | 690 | 3,100 | 345 |
2018-08-30 | 682 | 689 | 676 | 684 | 3,700 | 342 |
2018-08-29 | 685 | 696 | 658 | 672 | 5,400 | 336 |
2018-08-28 | 670 | 693 | 670 | 685 | 4,100 | 342.50 |
2018-08-27 | 669 | 681 | 669 | 680 | 3,600 | 340 |
2018-08-24 | 669 | 679 | 664 | 670 | 4,600 | 335 |
2018-08-23 | 651 | 659 | 646 | 650 | 2,900 | 325 |
2018-08-22 | 646 | 661 | 641 | 661 | 3,500 | 330.50 |
2018-08-21 | 644 | 653 | 635 | 653 | 8,600 | 326.50 |
2018-08-20 | 636 | 645 | 630 | 644 | 3,700 | 322 |
2018-08-17 | 635 | 645 | 635 | 645 | 500 | 322.50 |
2018-08-16 | 636 | 645 | 633 | 633 | 400 | 316.50 |
2018-08-15 | 654 | 659 | 654 | 655 | 1,100 | 327.50 |
2018-08-14 | 639 | 657 | 639 | 655 | 700 | 327.50 |
2018-08-13 | 660 | 660 | 627 | 639 | 7,200 | 319.50 |
2018-08-10 | 660 | 664 | 654 | 657 | 1,500 | 328.50 |
2018-08-09 | 668 | 669 | 658 | 658 | 2,700 | 329 |
2018-08-08 | 665 | 677 | 663 | 667 | 2,200 | 333.50 |
2018-08-07 | 684 | 684 | 675 | 675 | 400 | 337.50 |
2018-08-06 | 685 | 686 | 670 | 685 | 1,000 | 342.50 |
2018-08-03 | 671 | 685 | 671 | 685 | 1,600 | 342.50 |
2018-08-02 | 668 | 670 | 668 | 669 | 2,400 | 334.50 |
2018-08-01 | 668 | 674 | 667 | 670 | 1,400 | 335 |
2018-07-31 | 679 | 682 | 668 | 670 | 2,300 | 335 |
2018-07-30 | 669 | 691 | 669 | 685 | 2,600 | 342.50 |
2018-07-27 | 671 | 684 | 667 | 667 | 5,600 | 333.50 |
2018-07-26 | 664 | 665 | 664 | 665 | 9,500 | 332.50 |
2018-07-25 | 673 | 674 | 666 | 667 | 900 | 333.50 |
2018-07-24 | 657 | 673 | 657 | 665 | 1,100 | 332.50 |
2018-07-23 | 678 | 678 | 650 | 660 | 2,300 | 330 |
2018-07-20 | 670 | 671 | 670 | 671 | 200 | 335.50 |
2018-07-19 | 656 | 669 | 656 | 669 | 1,400 | 334.50 |
2018-07-18 | 655 | 665 | 652 | 658 | 5,600 | 329 |
2018-07-17 | 658 | 658 | 633 | 645 | 12,800 | 322.50 |
2018-07-13 | 672 | 694 | 655 | 676 | 20,100 | 338 |
2018-07-12 | 674 | 684 | 672 | 673 | 1,700 | 336.50 |
2018-07-11 | 672 | 678 | 652 | 667 | 3,400 | 333.50 |
2018-07-10 | 651 | 709 | 651 | 692 | 9,000 | 346 |
2018-07-09 | 640 | 654 | 640 | 654 | 1,100 | 327 |
2018-07-06 | 620 | 644 | 620 | 636 | 5,500 | 318 |
2018-07-05 | 642 | 643 | 613 | 620 | 7,500 | 310 |
2018-07-04 | 655 | 657 | 646 | 651 | 4,000 | 325.50 |
2018-07-03 | 673 | 681 | 662 | 662 | 6,000 | 331 |
2018-07-02 | 704 | 704 | 671 | 673 | 9,000 | 336.50 |
2018-06-29 | 696 | 699 | 676 | 676 | 1,900 | 338 |
2018-06-28 | 660 | 670 | 660 | 666 | 1,900 | 333 |
2018-06-27 | 691 | 691 | 670 | 670 | 1,100 | 335 |
2018-06-26 | 680 | 687 | 660 | 671 | 5,300 | 335.50 |
2018-06-25 | 707 | 715 | 684 | 684 | 5,000 | 342 |
2018-06-22 | 708 | 714 | 702 | 708 | 2,000 | 354 |
2018-06-21 | 720 | 720 | 702 | 713 | 3,900 | 356.50 |
2018-06-20 | 713 | 723 | 701 | 720 | 6,300 | 360 |
2018-06-19 | 746 | 746 | 711 | 725 | 6,400 | 362.50 |
2018-06-18 | 760 | 760 | 741 | 746 | 4,700 | 373 |
2018-06-15 | 768 | 768 | 745 | 749 | 10,300 | 374.50 |
2018-06-14 | 775 | 781 | 759 | 766 | 5,600 | 383 |
2018-06-13 | 782 | 782 | 770 | 773 | 3,300 | 386.50 |
2018-06-12 | 777 | 780 | 771 | 780 | 2,400 | 390 |
2018-06-11 | 779 | 788 | 761 | 770 | 4,500 | 385 |
2018-06-08 | 779 | 788 | 776 | 785 | 3,100 | 392.50 |
2018-06-07 | 768 | 779 | 767 | 779 | 2,400 | 389.50 |
2018-06-06 | 766 | 770 | 766 | 766 | 1,900 | 383 |
2018-06-05 | 777 | 777 | 766 | 770 | 4,800 | 385 |
2018-06-04 | 794 | 794 | 761 | 777 | 4,800 | 388.50 |
2018-06-01 | 777 | 789 | 772 | 784 | 8,600 | 392 |
2018-05-31 | 798 | 798 | 786 | 790 | 1,800 | 395 |
2018-05-30 | 775 | 795 | 775 | 793 | 6,900 | 396.50 |
2018-05-29 | 803 | 803 | 784 | 787 | 3,000 | 393.50 |
2018-05-28 | 791 | 819 | 791 | 803 | 10,700 | 401.50 |
2018-05-25 | 789 | 799 | 765 | 786 | 5,300 | 393 |
2018-05-24 | 809 | 809 | 798 | 799 | 5,300 | 399.50 |
2018-05-23 | 812 | 822 | 790 | 810 | 11,900 | 405 |
2018-05-22 | 792 | 810 | 792 | 808 | 13,200 | 404 |
2018-05-21 | 778 | 809 | 778 | 794 | 13,400 | 397 |
2018-05-18 | 766 | 788 | 766 | 786 | 10,800 | 393 |
2018-05-17 | 759 | 773 | 759 | 763 | 9,700 | 381.50 |
2018-05-16 | 758 | 769 | 755 | 760 | 36,600 | 380 |
2018-05-15 | 803 | 809 | 754 | 771 | 35,900 | 385.50 |
2018-05-14 | 791 | 801 | 786 | 795 | 8,400 | 397.50 |
2018-05-11 | 778 | 793 | 773 | 788 | 27,700 | 394 |
2018-05-10 | 811 | 822 | 784 | 793 | 37,100 | 396.50 |
2018-05-09 | 804 | 890 | 799 | 820 | 116,400 | 410 |
2018-05-08 | 770 | 804 | 770 | 802 | 26,100 | 401 |
2018-05-07 | 786 | 788 | 770 | 773 | 11,200 | 386.50 |
2018-05-02 | 756 | 783 | 756 | 773 | 15,900 | 386.50 |
2018-05-01 | 750 | 800 | 750 | 764 | 39,300 | 382 |
2018-04-27 | 746 | 769 | 746 | 755 | 35,600 | 377.50 |
2018-04-26 | 738 | 748 | 733 | 743 | 19,000 | 371.50 |
2018-04-25 | 734 | 747 | 725 | 734 | 24,500 | 367 |
2018-04-24 | 748 | 756 | 731 | 733 | 18,100 | 366.50 |
2018-04-23 | 752 | 763 | 745 | 745 | 19,800 | 372.50 |
2018-04-20 | 770 | 777 | 755 | 759 | 24,800 | 379.50 |
2018-04-19 | 773 | 794 | 773 | 783 | 16,900 | 391.50 |
2018-04-18 | 760 | 826 | 760 | 783 | 110,200 | 391.50 |
2018-04-17 | 775 | 775 | 754 | 760 | 49,600 | 380 |
2018-04-16 | 802 | 826 | 773 | 777 | 173,700 | 388.50 |
2018-04-13 | 950 | 953 | 922 | 922 | 71,100 | 461 |
2018-04-12 | 990 | 1,010 | 930 | 932 | 111,400 | 466 |
2018-04-11 | 1,013 | 1,038 | 990 | 990 | 151,400 | 495 |
2018-04-10 | 1,081 | 1,109 | 1,008 | 1,032 | 342,300 | 516 |
2018-04-09 | 1,218 | 1,271 | 1,185 | 1,201 | 244,600 | 600.50 |
2018-04-06 | 1,193 | 1,338 | 1,132 | 1,278 | 694,600 | 639 |
2018-04-05 | 1,128 | 1,287 | 1,100 | 1,200 | 1,057,400 | 600 |
2018-04-04 | 925 | 1,068 | 877 | 1,068 | 314,000 | 534 |
2018-04-03 | 834 | 919 | 833 | 918 | 55,200 | 459 |
2018-03-30 | 807 | 829 | 807 | 811 | 14,700 | 405.50 |
2018-03-29 | 799 | 810 | 773 | 807 | 10,700 | 403.50 |
2018-03-28 | 792 | 792 | 760 | 780 | 12,600 | 390 |
2018-03-27 | 774 | 789 | 774 | 777 | 2,600 | 388.50 |
2018-03-26 | 762 | 786 | 762 | 770 | 7,900 | 385 |
2018-03-23 | 784 | 814 | 760 | 777 | 21,200 | 388.50 |
2018-03-22 | 799 | 806 | 789 | 796 | 7,800 | 398 |
2018-03-20 | 788 | 810 | 768 | 797 | 38,700 | 398.50 |
2018-03-19 | 800 | 850 | 778 | 825 | 73,700 | 412.50 |
2018-03-16 | 780 | 835 | 763 | 770 | 69,700 | 385 |
2018-03-15 | 740 | 774 | 738 | 774 | 8,900 | 387 |
2018-03-14 | 733 | 735 | 726 | 735 | 3,100 | 367.50 |
2018-03-13 | 734 | 734 | 715 | 733 | 8,300 | 366.50 |
2018-03-12 | 727 | 734 | 723 | 732 | 6,300 | 366 |
2018-03-09 | 699 | 717 | 699 | 714 | 7,400 | 357 |
2018-03-08 | 685 | 699 | 682 | 692 | 11,000 | 346 |
2018-03-07 | 709 | 731 | 700 | 701 | 13,100 | 350.50 |
2018-03-06 | 712 | 712 | 685 | 699 | 5,000 | 349.50 |
2018-03-05 | 735 | 735 | 665 | 685 | 21,700 | 342.50 |
2018-03-02 | 711 | 742 | 704 | 742 | 17,900 | 371 |
2018-03-01 | 728 | 733 | 726 | 729 | 5,300 | 364.50 |
2018-02-28 | 721 | 732 | 721 | 723 | 2,800 | 361.50 |
2018-02-27 | 727 | 729 | 719 | 719 | 3,000 | 359.50 |
2018-02-26 | 717 | 724 | 717 | 724 | 4,500 | 362 |
2018-02-23 | 715 | 719 | 713 | 716 | 1,700 | 358 |
2018-02-22 | 716 | 716 | 708 | 712 | 3,200 | 356 |
2018-02-21 | 710 | 715 | 708 | 714 | 1,700 | 357 |
2018-02-20 | 712 | 713 | 705 | 712 | 3,500 | 356 |
2018-02-19 | 700 | 711 | 691 | 711 | 5,000 | 355.50 |
2018-02-16 | 690 | 707 | 684 | 690 | 4,100 | 345 |
2018-02-15 | 687 | 696 | 678 | 690 | 11,400 | 345 |
2018-02-14 | 650 | 670 | 641 | 653 | 5,200 | 326.50 |
2018-02-13 | 669 | 679 | 662 | 663 | 2,900 | 331.50 |
2018-02-09 | 642 | 662 | 642 | 655 | 5,000 | 327.50 |
2018-02-08 | 659 | 682 | 659 | 682 | 5,600 | 341 |
2018-02-07 | 672 | 701 | 657 | 669 | 12,800 | 334.50 |
2018-02-06 | 680 | 683 | 605 | 643 | 31,800 | 321.50 |
2018-02-05 | 739 | 739 | 721 | 723 | 10,300 | 361.50 |
2018-02-02 | 750 | 750 | 738 | 741 | 3,400 | 370.50 |
2018-02-01 | 733 | 744 | 722 | 744 | 7,600 | 372 |
2018-01-31 | 740 | 742 | 720 | 732 | 6,700 | 366 |
2018-01-30 | 761 | 768 | 730 | 748 | 13,600 | 374 |
2018-01-29 | 772 | 775 | 763 | 769 | 2,800 | 384.50 |
2018-01-26 | 758 | 772 | 758 | 772 | 4,600 | 386 |
2018-01-25 | 760 | 767 | 745 | 767 | 5,300 | 383.50 |
2018-01-24 | 777 | 782 | 754 | 770 | 6,700 | 385 |
2018-01-23 | 790 | 795 | 773 | 777 | 14,600 | 388.50 |
2018-01-22 | 760 | 774 | 756 | 770 | 16,100 | 385 |
2018-01-19 | 754 | 757 | 737 | 755 | 17,400 | 377.50 |
2018-01-18 | 778 | 778 | 750 | 760 | 44,100 | 380 |
2018-01-17 | 784 | 801 | 762 | 793 | 48,800 | 396.50 |
2018-01-16 | 874 | 874 | 781 | 800 | 434,500 | 400 |
2018-01-15 | 697 | 743 | 697 | 724 | 40,900 | 362 |
2018-01-12 | 695 | 695 | 680 | 688 | 5,300 | 344 |
2018-01-11 | 680 | 697 | 678 | 697 | 6,200 | 348.50 |
2018-01-10 | 680 | 700 | 678 | 685 | 12,300 | 342.50 |
2018-01-09 | 661 | 679 | 661 | 679 | 1,100 | 339.50 |
2018-01-05 | 665 | 665 | 660 | 660 | 2,700 | 330 |
2018-01-04 | 667 | 668 | 651 | 666 | 2,300 | 333 |
分割・併合履歴 : [2023-02-27]1株→2株