3181 (株)買取王国 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,597 | 1,638 | 1,540 | 1,573 | 48,900 | 786.50 |
| 2022-12-29 | 1,623 | 1,671 | 1,527 | 1,580 | 79,300 | 790 |
| 2022-12-28 | 1,652 | 1,730 | 1,601 | 1,650 | 140,000 | 825 |
| 2022-12-27 | 1,460 | 1,649 | 1,460 | 1,647 | 101,300 | 823.50 |
| 2022-12-26 | 1,509 | 1,529 | 1,453 | 1,456 | 38,900 | 728 |
| 2022-12-23 | 1,388 | 1,477 | 1,388 | 1,449 | 47,600 | 724.50 |
| 2022-12-22 | 1,443 | 1,446 | 1,380 | 1,391 | 22,300 | 695.50 |
| 2022-12-21 | 1,322 | 1,439 | 1,322 | 1,417 | 55,800 | 708.50 |
| 2022-12-20 | 1,427 | 1,427 | 1,290 | 1,322 | 39,300 | 661 |
| 2022-12-19 | 1,470 | 1,485 | 1,360 | 1,427 | 48,400 | 713.50 |
| 2022-12-16 | 1,460 | 1,543 | 1,440 | 1,480 | 71,100 | 740 |
| 2022-12-15 | 1,331 | 1,513 | 1,331 | 1,436 | 64,500 | 718 |
| 2022-12-14 | 1,336 | 1,367 | 1,321 | 1,327 | 23,800 | 663.50 |
| 2022-12-13 | 1,305 | 1,335 | 1,283 | 1,306 | 11,600 | 653 |
| 2022-12-12 | 1,351 | 1,362 | 1,296 | 1,305 | 20,100 | 652.50 |
| 2022-12-09 | 1,278 | 1,379 | 1,266 | 1,345 | 43,600 | 672.50 |
| 2022-12-08 | 1,245 | 1,269 | 1,220 | 1,261 | 23,800 | 630.50 |
| 2022-12-07 | 1,232 | 1,232 | 1,211 | 1,217 | 2,200 | 608.50 |
| 2022-12-06 | 1,246 | 1,246 | 1,190 | 1,210 | 14,200 | 605 |
| 2022-12-05 | 1,246 | 1,246 | 1,215 | 1,226 | 6,200 | 613 |
| 2022-12-02 | 1,222 | 1,249 | 1,208 | 1,243 | 3,900 | 621.50 |
| 2022-12-01 | 1,263 | 1,263 | 1,220 | 1,232 | 10,600 | 616 |
| 2022-11-30 | 1,280 | 1,280 | 1,233 | 1,233 | 10,500 | 616.50 |
| 2022-11-29 | 1,205 | 1,274 | 1,205 | 1,250 | 16,600 | 625 |
| 2022-11-28 | 1,205 | 1,249 | 1,178 | 1,213 | 15,700 | 606.50 |
| 2022-11-25 | 1,182 | 1,206 | 1,155 | 1,206 | 17,300 | 603 |
| 2022-11-24 | 1,193 | 1,215 | 1,185 | 1,185 | 6,100 | 592.50 |
| 2022-11-22 | 1,216 | 1,237 | 1,190 | 1,207 | 6,700 | 603.50 |
| 2022-11-21 | 1,215 | 1,241 | 1,191 | 1,220 | 19,400 | 610 |
| 2022-11-18 | 1,219 | 1,219 | 1,143 | 1,215 | 9,300 | 607.50 |
| 2022-11-17 | 1,204 | 1,225 | 1,195 | 1,219 | 13,400 | 609.50 |
| 2022-11-16 | 1,111 | 1,210 | 1,111 | 1,205 | 20,200 | 602.50 |
| 2022-11-15 | 1,142 | 1,154 | 1,105 | 1,117 | 20,900 | 558.50 |
| 2022-11-14 | 1,175 | 1,199 | 1,133 | 1,142 | 26,300 | 571 |
| 2022-11-11 | 1,211 | 1,244 | 1,141 | 1,170 | 56,500 | 585 |
| 2022-11-10 | 1,279 | 1,281 | 1,206 | 1,247 | 30,800 | 623.50 |
| 2022-11-09 | 1,317 | 1,337 | 1,236 | 1,284 | 42,600 | 642 |
| 2022-11-08 | 1,229 | 1,382 | 1,201 | 1,299 | 147,900 | 649.50 |
| 2022-11-07 | 1,103 | 1,261 | 1,103 | 1,175 | 117,700 | 587.50 |
| 2022-11-04 | 1,063 | 1,087 | 1,063 | 1,078 | 3,000 | 539 |
| 2022-11-02 | 1,066 | 1,091 | 1,065 | 1,090 | 4,300 | 545 |
| 2022-11-01 | 1,056 | 1,083 | 1,056 | 1,061 | 7,100 | 530.50 |
| 2022-10-31 | 1,089 | 1,090 | 1,067 | 1,067 | 6,600 | 533.50 |
| 2022-10-28 | 1,080 | 1,091 | 1,045 | 1,079 | 11,200 | 539.50 |
| 2022-10-27 | 1,091 | 1,100 | 1,076 | 1,076 | 4,300 | 538 |
| 2022-10-26 | 1,098 | 1,115 | 1,083 | 1,091 | 9,900 | 545.50 |
| 2022-10-25 | 1,081 | 1,114 | 1,058 | 1,092 | 18,200 | 546 |
| 2022-10-24 | 1,075 | 1,095 | 1,069 | 1,080 | 10,400 | 540 |
| 2022-10-21 | 1,036 | 1,060 | 1,027 | 1,060 | 9,900 | 530 |
| 2022-10-20 | 1,064 | 1,070 | 1,022 | 1,028 | 23,400 | 514 |
| 2022-10-19 | 1,134 | 1,134 | 1,057 | 1,076 | 28,000 | 538 |
| 2022-10-18 | 1,151 | 1,151 | 1,084 | 1,121 | 31,700 | 560.50 |
| 2022-10-17 | 1,082 | 1,164 | 1,072 | 1,148 | 67,200 | 574 |
| 2022-10-14 | 1,055 | 1,180 | 1,037 | 1,142 | 129,300 | 571 |
| 2022-10-13 | 1,010 | 1,055 | 988 | 1,053 | 40,200 | 526.50 |
| 2022-10-12 | 997 | 997 | 981 | 989 | 7,300 | 494.50 |
| 2022-10-11 | 994 | 1,013 | 974 | 994 | 14,400 | 497 |
| 2022-10-07 | 961 | 994 | 953 | 986 | 66,100 | 493 |
| 2022-10-06 | 1,015 | 1,053 | 995 | 1,018 | 13,800 | 509 |
| 2022-10-05 | 1,003 | 1,020 | 996 | 1,020 | 6,800 | 510 |
| 2022-10-04 | 984 | 1,002 | 980 | 995 | 16,700 | 497.50 |
| 2022-10-03 | 988 | 993 | 959 | 984 | 16,300 | 492 |
| 2022-09-30 | 945 | 989 | 924 | 958 | 17,700 | 479 |
| 2022-09-29 | 896 | 935 | 896 | 915 | 13,400 | 457.50 |
| 2022-09-28 | 964 | 964 | 876 | 891 | 19,900 | 445.50 |
| 2022-09-27 | 951 | 951 | 951 | 951 | 400 | 475.50 |
| 2022-09-26 | 954 | 955 | 941 | 953 | 7,100 | 476.50 |
| 2022-09-22 | 951 | 970 | 939 | 953 | 3,400 | 476.50 |
| 2022-09-21 | 973 | 973 | 939 | 939 | 8,700 | 469.50 |
| 2022-09-20 | 998 | 1,001 | 978 | 978 | 9,000 | 489 |
| 2022-09-16 | 1,019 | 1,019 | 976 | 992 | 11,400 | 496 |
| 2022-09-15 | 1,013 | 1,032 | 1,004 | 1,012 | 15,500 | 506 |
| 2022-09-14 | 970 | 1,038 | 964 | 1,025 | 30,000 | 512.50 |
| 2022-09-13 | 1,036 | 1,036 | 989 | 991 | 12,500 | 495.50 |
| 2022-09-12 | 1,000 | 1,060 | 983 | 997 | 34,600 | 498.50 |
| 2022-09-09 | 949 | 974 | 911 | 961 | 22,900 | 480.50 |
| 2022-09-08 | 948 | 948 | 924 | 945 | 20,800 | 472.50 |
| 2022-09-07 | 930 | 930 | 910 | 911 | 4,600 | 455.50 |
| 2022-09-06 | 919 | 948 | 915 | 929 | 12,700 | 464.50 |
| 2022-09-05 | 867 | 917 | 867 | 917 | 9,000 | 458.50 |
| 2022-09-02 | 879 | 880 | 867 | 867 | 2,200 | 433.50 |
| 2022-09-01 | 899 | 899 | 880 | 882 | 4,500 | 441 |
| 2022-08-31 | 911 | 911 | 885 | 900 | 4,600 | 450 |
| 2022-08-30 | 921 | 922 | 896 | 915 | 8,400 | 457.50 |
| 2022-08-29 | 855 | 898 | 855 | 894 | 4,600 | 447 |
| 2022-08-26 | 901 | 903 | 857 | 895 | 16,100 | 447.50 |
| 2022-08-25 | 938 | 938 | 901 | 901 | 22,300 | 450.50 |
| 2022-08-24 | 872 | 950 | 864 | 941 | 50,000 | 470.50 |
| 2022-08-23 | 814 | 851 | 814 | 842 | 9,200 | 421 |
| 2022-08-22 | 810 | 820 | 808 | 813 | 4,000 | 406.50 |
| 2022-08-19 | 810 | 813 | 805 | 807 | 2,900 | 403.50 |
| 2022-08-18 | 800 | 809 | 785 | 809 | 2,600 | 404.50 |
| 2022-08-17 | 797 | 807 | 796 | 801 | 3,100 | 400.50 |
| 2022-08-16 | 815 | 816 | 798 | 799 | 4,300 | 399.50 |
| 2022-08-15 | 806 | 810 | 797 | 810 | 5,300 | 405 |
| 2022-08-12 | 808 | 814 | 796 | 805 | 8,200 | 402.50 |
| 2022-08-10 | 800 | 809 | 760 | 787 | 8,100 | 393.50 |
| 2022-08-09 | 793 | 815 | 785 | 801 | 12,600 | 400.50 |
| 2022-08-08 | 760 | 785 | 759 | 778 | 22,000 | 389 |
| 2022-08-05 | 720 | 737 | 720 | 735 | 3,300 | 367.50 |
| 2022-08-04 | 727 | 733 | 720 | 730 | 2,000 | 365 |
| 2022-08-03 | 721 | 727 | 712 | 727 | 4,100 | 363.50 |
| 2022-08-02 | 746 | 746 | 718 | 718 | 8,000 | 359 |
| 2022-08-01 | 774 | 774 | 742 | 746 | 3,200 | 373 |
| 2022-07-29 | 765 | 765 | 750 | 750 | 3,500 | 375 |
| 2022-07-28 | 765 | 771 | 754 | 765 | 8,400 | 382.50 |
| 2022-07-27 | 767 | 767 | 748 | 750 | 8,100 | 375 |
| 2022-07-26 | 756 | 765 | 747 | 765 | 4,800 | 382.50 |
| 2022-07-25 | 778 | 778 | 755 | 757 | 5,500 | 378.50 |
| 2022-07-22 | 780 | 790 | 755 | 778 | 7,600 | 389 |
| 2022-07-21 | 800 | 800 | 781 | 781 | 6,600 | 390.50 |
| 2022-07-20 | 810 | 810 | 774 | 793 | 15,300 | 396.50 |
| 2022-07-19 | 751 | 769 | 740 | 765 | 24,200 | 382.50 |
| 2022-07-15 | 774 | 777 | 734 | 763 | 90,100 | 381.50 |
| 2022-07-14 | 779 | 844 | 779 | 834 | 100,900 | 417 |
| 2022-07-13 | 738 | 749 | 732 | 749 | 9,300 | 374.50 |
| 2022-07-12 | 722 | 735 | 722 | 727 | 4,700 | 363.50 |
| 2022-07-11 | 716 | 733 | 716 | 726 | 6,500 | 363 |
| 2022-07-08 | 737 | 740 | 716 | 716 | 6,300 | 358 |
| 2022-07-07 | 705 | 715 | 705 | 715 | 1,700 | 357.50 |
| 2022-07-06 | 740 | 740 | 707 | 708 | 13,100 | 354 |
| 2022-07-05 | 750 | 750 | 740 | 741 | 3,800 | 370.50 |
| 2022-07-04 | 732 | 749 | 732 | 748 | 6,000 | 374 |
| 2022-07-01 | 718 | 730 | 718 | 727 | 4,800 | 363.50 |
| 2022-06-30 | 715 | 725 | 714 | 714 | 6,600 | 357 |
| 2022-06-29 | 706 | 718 | 703 | 715 | 5,600 | 357.50 |
| 2022-06-28 | 702 | 705 | 702 | 704 | 4,500 | 352 |
| 2022-06-27 | 701 | 708 | 701 | 702 | 2,700 | 351 |
| 2022-06-24 | 700 | 700 | 696 | 696 | 1,300 | 348 |
| 2022-06-23 | 697 | 702 | 693 | 700 | 3,700 | 350 |
| 2022-06-22 | 708 | 708 | 692 | 697 | 2,400 | 348.50 |
| 2022-06-21 | 685 | 702 | 684 | 699 | 8,200 | 349.50 |
| 2022-06-20 | 672 | 675 | 671 | 675 | 1,100 | 337.50 |
| 2022-06-17 | 672 | 672 | 665 | 670 | 1,200 | 335 |
| 2022-06-16 | 687 | 687 | 673 | 673 | 1,300 | 336.50 |
| 2022-06-15 | 681 | 687 | 673 | 686 | 3,500 | 343 |
| 2022-06-14 | 688 | 693 | 681 | 681 | 3,400 | 340.50 |
| 2022-06-13 | 692 | 693 | 688 | 689 | 5,100 | 344.50 |
| 2022-06-10 | 700 | 703 | 692 | 692 | 4,100 | 346 |
| 2022-06-09 | 699 | 705 | 689 | 690 | 6,800 | 345 |
| 2022-06-08 | 693 | 705 | 680 | 697 | 25,900 | 348.50 |
| 2022-06-07 | 666 | 680 | 666 | 673 | 4,900 | 336.50 |
| 2022-06-06 | 661 | 673 | 660 | 672 | 7,600 | 336 |
| 2022-06-03 | 659 | 670 | 652 | 652 | 10,300 | 326 |
| 2022-06-02 | 635 | 640 | 635 | 636 | 1,500 | 318 |
| 2022-06-01 | 633 | 640 | 633 | 640 | 1,400 | 320 |
| 2022-05-31 | 643 | 649 | 630 | 641 | 3,100 | 320.50 |
| 2022-05-30 | 630 | 639 | 623 | 633 | 2,300 | 316.50 |
| 2022-05-27 | 647 | 647 | 630 | 630 | 4,300 | 315 |
| 2022-05-26 | 650 | 650 | 645 | 647 | 2,300 | 323.50 |
| 2022-05-25 | 655 | 662 | 641 | 655 | 5,100 | 327.50 |
| 2022-05-24 | 634 | 652 | 634 | 648 | 5,800 | 324 |
| 2022-05-23 | 637 | 660 | 633 | 633 | 8,000 | 316.50 |
| 2022-05-20 | 619 | 639 | 619 | 639 | 3,500 | 319.50 |
| 2022-05-19 | 602 | 620 | 600 | 620 | 3,000 | 310 |
| 2022-05-18 | 602 | 610 | 597 | 610 | 2,700 | 305 |
| 2022-05-17 | 608 | 608 | 608 | 608 | 300 | 304 |
| 2022-05-16 | - | - | - | 605 | - | 302.50 |
| 2022-05-13 | 595 | 605 | 593 | 605 | 1,800 | 302.50 |
| 2022-05-12 | 586 | 596 | 586 | 594 | 500 | 297 |
| 2022-05-11 | 586 | 586 | 586 | 586 | 100 | 293 |
| 2022-05-10 | 595 | 595 | 583 | 584 | 1,300 | 292 |
| 2022-05-09 | 585 | 587 | 583 | 583 | 900 | 291.50 |
| 2022-05-06 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2022-05-02 | 578 | 578 | 575 | 575 | 800 | 287.50 |
| 2022-04-28 | 584 | 584 | 576 | 576 | 300 | 288 |
| 2022-04-27 | 578 | 584 | 575 | 584 | 3,300 | 292 |
| 2022-04-26 | 580 | 581 | 580 | 580 | 3,600 | 290 |
| 2022-04-25 | 580 | 584 | 579 | 579 | 800 | 289.50 |
| 2022-04-22 | 599 | 599 | 582 | 582 | 600 | 291 |
| 2022-04-21 | 596 | 597 | 593 | 597 | 400 | 298.50 |
| 2022-04-20 | 595 | 609 | 595 | 600 | 3,300 | 300 |
| 2022-04-19 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2022-04-18 | 598 | 600 | 584 | 600 | 5,000 | 300 |
| 2022-04-15 | 601 | 619 | 601 | 605 | 16,400 | 302.50 |
| 2022-04-14 | 618 | 655 | 615 | 649 | 12,600 | 324.50 |
| 2022-04-13 | 615 | 616 | 608 | 616 | 3,800 | 308 |
| 2022-04-12 | 600 | 626 | 600 | 615 | 3,700 | 307.50 |
| 2022-04-11 | 639 | 639 | 595 | 616 | 8,500 | 308 |
| 2022-04-08 | 649 | 670 | 618 | 619 | 90,200 | 309.50 |
| 2022-04-07 | 591 | 600 | 590 | 600 | 2,500 | 300 |
| 2022-04-06 | 583 | 600 | 579 | 599 | 6,700 | 299.50 |
| 2022-04-05 | 585 | 585 | 583 | 583 | 300 | 291.50 |
| 2022-04-04 | 580 | 588 | 580 | 585 | 900 | 292.50 |
| 2022-04-01 | 578 | 579 | 577 | 579 | 1,200 | 289.50 |
| 2022-03-31 | 564 | 578 | 564 | 578 | 1,000 | 289 |
| 2022-03-30 | 562 | 562 | 562 | 562 | 1,200 | 281 |
| 2022-03-29 | 561 | 572 | 561 | 562 | 5,900 | 281 |
| 2022-03-28 | 566 | 570 | 561 | 561 | 2,500 | 280.50 |
| 2022-03-25 | 566 | 570 | 566 | 570 | 1,100 | 285 |
| 2022-03-24 | 570 | 570 | 566 | 566 | 400 | 283 |
| 2022-03-23 | 565 | 575 | 561 | 573 | 1,800 | 286.50 |
| 2022-03-22 | 564 | 569 | 560 | 560 | 1,400 | 280 |
| 2022-03-18 | 552 | 554 | 552 | 554 | 300 | 277 |
| 2022-03-17 | 564 | 572 | 560 | 560 | 2,000 | 280 |
| 2022-03-16 | 571 | 571 | 564 | 564 | 500 | 282 |
| 2022-03-15 | 558 | 558 | 558 | 558 | 500 | 279 |
| 2022-03-14 | 547 | 558 | 547 | 558 | 600 | 279 |
| 2022-03-11 | 555 | 555 | 555 | 555 | 100 | 277.50 |
| 2022-03-10 | 549 | 559 | 549 | 559 | 400 | 279.50 |
| 2022-03-09 | 529 | 550 | 529 | 539 | 2,400 | 269.50 |
| 2022-03-08 | 551 | 551 | 529 | 530 | 12,300 | 265 |
| 2022-03-07 | 560 | 570 | 538 | 544 | 8,900 | 272 |
| 2022-03-04 | 578 | 580 | 560 | 564 | 4,100 | 282 |
| 2022-03-03 | 571 | 578 | 571 | 578 | 700 | 289 |
| 2022-03-02 | 578 | 578 | 571 | 571 | 700 | 285.50 |
| 2022-03-01 | 571 | 571 | 568 | 570 | 1,100 | 285 |
| 2022-02-28 | 575 | 590 | 575 | 590 | 200 | 295 |
| 2022-02-25 | 571 | 585 | 571 | 585 | 3,000 | 292.50 |
| 2022-02-24 | 581 | 590 | 580 | 583 | 7,100 | 291.50 |
| 2022-02-22 | 601 | 601 | 584 | 594 | 3,800 | 297 |
| 2022-02-21 | 614 | 636 | 600 | 601 | 24,300 | 300.50 |
| 2022-02-18 | 585 | 594 | 585 | 594 | 200 | 297 |
| 2022-02-17 | 589 | 589 | 585 | 585 | 800 | 292.50 |
| 2022-02-16 | - | - | - | 592 | - | 296 |
| 2022-02-15 | 585 | 592 | 585 | 592 | 600 | 296 |
| 2022-02-14 | 589 | 593 | 583 | 586 | 1,700 | 293 |
| 2022-02-10 | 594 | 600 | 594 | 596 | 1,000 | 298 |
| 2022-02-09 | 585 | 591 | 580 | 580 | 1,000 | 290 |
| 2022-02-08 | 580 | 580 | 579 | 580 | 400 | 290 |
| 2022-02-07 | 589 | 589 | 587 | 587 | 200 | 293.50 |
| 2022-02-04 | 582 | 582 | 582 | 582 | 600 | 291 |
| 2022-02-03 | 586 | 590 | 583 | 583 | 1,300 | 291.50 |
| 2022-02-02 | 596 | 596 | 580 | 586 | 2,000 | 293 |
| 2022-02-01 | 583 | 596 | 577 | 596 | 3,100 | 298 |
| 2022-01-31 | 571 | 579 | 571 | 571 | 500 | 285.50 |
| 2022-01-28 | 570 | 571 | 570 | 571 | 2,600 | 285.50 |
| 2022-01-27 | - | - | - | 580 | - | 290 |
| 2022-01-26 | 568 | 580 | 568 | 580 | 700 | 290 |
| 2022-01-25 | 574 | 574 | 567 | 567 | 1,000 | 283.50 |
| 2022-01-24 | 566 | 570 | 566 | 570 | 400 | 285 |
| 2022-01-21 | 570 | 590 | 569 | 580 | 3,600 | 290 |
| 2022-01-20 | 567 | 570 | 567 | 570 | 1,100 | 285 |
| 2022-01-19 | 567 | 567 | 558 | 567 | 4,400 | 283.50 |
| 2022-01-18 | 569 | 570 | 567 | 567 | 2,400 | 283.50 |
| 2022-01-17 | 585 | 585 | 568 | 568 | 3,400 | 284 |
| 2022-01-14 | 581 | 587 | 576 | 585 | 2,700 | 292.50 |
| 2022-01-13 | 589 | 589 | 574 | 584 | 2,200 | 292 |
| 2022-01-12 | 562 | 591 | 550 | 591 | 11,700 | 295.50 |
| 2022-01-11 | 600 | 639 | 563 | 570 | 54,900 | 285 |
| 2022-01-07 | 587 | 587 | 576 | 576 | 800 | 288 |
| 2022-01-06 | 588 | 588 | 577 | 577 | 800 | 288.50 |
| 2022-01-05 | 571 | 590 | 571 | 590 | 2,100 | 295 |
| 2022-01-04 | 581 | 581 | 581 | 581 | 200 | 290.50 |
分割・併合履歴 ： [2023-02-27]1株→2株
