3419 アートグリーン(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	-	-	-	1,033	-	1,033
2018-12-27	1,000	1,050	1,000	1,033	800	1,033
2018-12-26	963	990	960	990	800	990
2018-12-25	970	970	850	903	3,800	903
2018-12-21	1,100	1,100	1,050	1,050	1,800	1,050
2018-12-20	1,150	1,150	1,130	1,130	600	1,130
2018-12-19	1,217	1,217	1,191	1,191	900	1,191
2018-12-18	1,221	1,221	1,213	1,213	900	1,213
2018-12-17	-	-	-	1,315	-	1,315
2018-12-14	-	-	-	1,315	-	1,315
2018-12-13	1,300	1,315	1,280	1,315	400	1,315
2018-12-12	1,270	1,330	1,270	1,330	400	1,330
2018-12-11	1,254	1,280	1,250	1,280	1,100	1,280
2018-12-10	1,300	1,300	1,250	1,251	2,000	1,251
2018-12-07	-	-	-	1,355	-	1,355
2018-12-06	1,365	1,382	1,354	1,355	1,500	1,355
2018-12-05	1,380	1,380	1,351	1,357	1,000	1,357
2018-12-04	1,356	1,381	1,356	1,381	600	1,381
2018-12-03	1,389	1,395	1,355	1,355	700	1,355
2018-11-30	1,351	1,351	1,350	1,350	400	1,350
2018-11-29	1,395	1,395	1,351	1,351	700	1,351
2018-11-28	1,330	1,378	1,316	1,378	1,500	1,378
2018-11-27	1,305	1,330	1,305	1,329	1,700	1,329
2018-11-26	1,360	1,360	1,300	1,301	1,500	1,301
2018-11-22	1,281	1,400	1,281	1,365	1,600	1,365
2018-11-21	-	-	-	1,380	-	1,380
2018-11-20	1,605	1,605	1,380	1,380	2,100	1,380
2018-11-19	-	-	-	1,750	-	1,750
2018-11-16	-	-	-	1,750	-	1,750
2018-11-15	-	-	-	1,750	-	1,750
2018-11-14	1,799	1,799	1,750	1,750	1,000	1,750
2018-11-13	-	-	-	1,815	-	1,815
2018-11-12	1,801	1,815	1,786	1,815	600	1,815
2018-11-09	1,811	1,811	1,801	1,809	800	1,809
2018-11-08	1,839	1,839	1,810	1,810	900	1,810
2018-11-07	1,812	1,840	1,812	1,839	900	1,839
2018-11-06	1,820	1,850	1,810	1,845	1,100	1,845
2018-11-05	1,855	1,855	1,825	1,828	1,000	1,828
2018-11-02	1,879	1,895	1,861	1,870	1,000	1,870
2018-11-01	1,929	1,929	1,850	1,889	500	1,889
2018-10-31	1,848	1,930	1,848	1,930	1,000	1,930
2018-10-30	1,881	1,884	1,842	1,843	800	1,843
2018-10-29	1,921	1,969	1,762	1,890	8,300	1,890
2018-10-26	-	-	-	2,295	-	2,295
2018-10-25	-	-	-	2,295	-	2,295
2018-10-24	2,244	2,295	2,244	2,295	1,600	2,295
2018-10-23	2,260	2,293	2,250	2,293	1,500	2,293
2018-10-22	2,263	2,292	2,263	2,290	800	2,290
2018-10-19	-	-	-	2,289	-	2,289
2018-10-18	-	-	-	2,289	-	2,289
2018-10-17	2,289	2,294	2,289	2,289	400	2,289
2018-10-16	-	-	-	2,285	-	2,285
2018-10-15	2,289	2,289	2,285	2,285	400	2,285
2018-10-12	2,262	2,280	2,230	2,265	1,600	2,265
2018-10-11	2,223	2,275	2,220	2,270	800	2,270
2018-10-10	2,255	2,280	2,250	2,280	1,300	2,280
2018-10-09	-	-	-	2,275	-	2,275
2018-10-05	2,280	2,280	2,275	2,275	300	2,275
2018-10-04	2,290	2,292	2,285	2,285	800	2,285
2018-10-03	2,280	2,280	2,250	2,280	1,000	2,280
2018-10-02	2,281	2,281	2,255	2,255	600	2,255
2018-10-01	-	-	-	2,255	-	2,255
2018-09-28	2,268	2,268	2,250	2,255	1,400	2,255
2018-09-27	2,231	2,238	2,206	2,238	1,500	2,238
2018-09-26	2,179	2,240	2,179	2,235	1,600	2,235
2018-09-25	-	-	-	2,129	-	2,129
2018-09-21	2,132	2,150	2,129	2,129	1,200	2,129
2018-09-20	-	-	-	2,131	-	2,131
2018-09-19	2,124	2,131	2,124	2,131	400	2,131
2018-09-18	2,124	2,125	2,124	2,124	400	2,124
2018-09-14	-	-	-	2,058	-	2,058
2018-09-13	2,058	2,058	2,058	2,058	100	2,058
2018-09-12	-	-	-	2,133	-	2,133
2018-09-11	2,142	2,142	2,133	2,133	200	2,133
2018-09-10	2,101	2,133	2,101	2,133	200	2,133
2018-09-07	2,100	2,101	2,100	2,101	200	2,101
2018-09-06	-	-	-	2,103	-	2,103
2018-09-05	2,096	2,103	2,096	2,103	400	2,103
2018-09-04	-	-	-	2,079	-	2,079
2018-09-03	2,065	2,079	2,061	2,079	300	2,079
2018-08-31	2,052	2,071	2,052	2,065	400	2,065
2018-08-30	-	-	-	2,050	-	2,050
2018-08-29	-	-	-	2,050	-	2,050
2018-08-28	2,052	2,052	2,035	2,050	900	2,050
2018-08-27	2,107	2,107	2,051	2,051	500	2,051
2018-08-24	2,060	2,060	2,057	2,057	900	2,057
2018-08-23	-	-	-	2,070	-	2,070
2018-08-22	2,091	2,091	2,070	2,070	400	2,070
2018-08-21	2,100	2,100	2,100	2,100	100	2,100
2018-08-20	2,075	2,100	2,075	2,100	600	2,100
2018-08-17	2,175	2,175	2,175	2,175	100	2,175
2018-08-16	2,180	2,180	2,175	2,175	300	2,175
2018-08-15	2,200	2,200	2,200	2,200	600	2,200
2018-08-14	2,250	2,250	2,201	2,201	800	2,201
2018-08-13	-	-	-	2,271	-	2,271
2018-08-10	2,300	2,300	2,271	2,271	300	2,271
2018-08-09	2,280	2,280	2,271	2,271	200	2,271
2018-08-08	2,271	2,271	2,271	2,271	200	2,271
2018-08-07	2,321	2,321	2,272	2,272	500	2,272
2018-08-06	2,323	2,330	2,321	2,321	600	2,321
2018-08-03	2,385	2,385	2,330	2,330	200	2,330
2018-08-02	2,385	2,385	2,385	2,385	100	2,385
2018-08-01	2,349	2,349	2,320	2,320	300	2,320
2018-07-31	-	-	-	2,270	-	2,270
2018-07-30	2,310	2,310	2,270	2,270	200	2,270
2018-07-27	-	-	-	2,299	-	2,299
2018-07-26	2,222	2,299	2,222	2,299	600	2,299
2018-07-25	2,160	2,200	2,160	2,200	200	2,200
2018-07-24	-	-	-	2,151	-	2,151
2018-07-23	2,258	2,258	2,151	2,151	1,200	2,151
2018-07-20	-	-	-	2,265	-	2,265
2018-07-19	-	-	-	2,265	-	2,265
2018-07-18	2,260	2,265	2,259	2,265	400	2,265
2018-07-17	2,258	2,265	2,258	2,265	300	2,265
2018-07-13	-	-	-	2,257	-	2,257
2018-07-12	2,257	2,257	2,257	2,257	100	2,257
2018-07-11	-	-	-	2,222	-	2,222
2018-07-10	-	-	-	2,222	-	2,222
2018-07-09	-	-	-	2,222	-	2,222
2018-07-06	-	-	-	2,222	-	2,222
2018-07-05	2,223	2,223	2,222	2,222	200	2,222
2018-07-04	-	-	-	2,272	-	2,272
2018-07-03	-	-	-	2,272	-	2,272
2018-07-02	2,272	2,272	2,272	2,272	100	2,272
2018-06-29	-	-	-	2,225	-	2,225
2018-06-28	-	-	-	2,225	-	2,225
2018-06-27	-	-	-	2,225	-	-
2018-06-26	2,225	2,225	2,225	2,225	100	2,225
2018-06-25	2,289	2,289	2,231	2,231	1,100	2,231
2018-06-22	-	-	-	2,242	-	-
2018-06-21	2,240	2,242	2,240	2,242	300	2,242
2018-06-20	-	-	-	2,231	-	-
2018-06-19	2,268	2,299	2,231	2,231	1,200	2,231
2018-06-18	2,285	2,285	2,265	2,275	600	2,275
2018-06-15	2,265	2,265	2,265	2,265	100	2,265
2018-06-14	-	-	-	2,250	-	-
2018-06-13	2,250	2,255	2,250	2,250	300	2,250
2018-06-12	2,270	2,270	2,250	2,250	300	2,250
2018-06-11	2,246	2,280	2,246	2,280	500	2,280
2018-06-08	2,270	2,270	2,270	2,270	200	2,270
2018-06-07	2,255	2,284	2,240	2,270	900	2,270
2018-06-06	2,250	2,250	2,250	2,250	300	2,250
2018-06-05	-	-	-	2,231	-	-
2018-06-04	2,231	2,231	2,231	2,231	100	2,231
2018-06-01	2,250	2,250	2,250	2,250	100	2,250
2018-05-31	-	-	-	2,250	-	-
2018-05-30	2,247	2,250	2,240	2,250	400	2,250
2018-05-29	-	-	-	2,289	-	-
2018-05-28	-	-	-	2,289	-	-
2018-05-25	-	-	-	2,289	-	-
2018-05-24	2,289	2,289	2,289	2,289	100	2,289
2018-05-23	2,290	2,290	2,290	2,290	100	2,290
2018-05-22	-	-	-	2,255	-	-
2018-05-21	-	-	-	2,255	-	-
2018-05-18	2,284	2,284	2,255	2,255	400	2,255
2018-05-17	2,260	2,278	2,251	2,278	400	2,278
2018-05-16	2,256	2,256	2,256	2,256	200	2,256
2018-05-15	2,278	2,278	2,255	2,255	200	2,255
2018-05-14	-	-	-	2,263	-	-
2018-05-11	2,213	2,263	2,213	2,263	200	2,263
2018-05-10	-	-	-	2,208	-	-
2018-05-09	-	-	-	2,208	-	-
2018-05-08	2,211	2,211	2,208	2,208	300	2,208
2018-05-07	2,260	2,260	2,260	2,260	200	2,260
2018-05-02	2,200	2,200	2,197	2,197	300	2,197
2018-05-01	2,230	2,240	2,230	2,240	600	2,240
2018-04-27	2,244	2,244	2,194	2,194	200	2,194
2018-04-26	2,150	2,194	2,150	2,194	400	2,194
2018-04-25	-	-	-	2,150	-	-
2018-04-24	2,156	2,156	2,150	2,150	200	2,150
2018-04-23	2,200	2,200	2,160	2,160	300	2,160
2018-04-20	2,150	2,250	2,150	2,250	300	2,250
2018-04-19	2,077	2,300	2,077	2,121	1,600	2,121
2018-04-18	2,100	2,100	2,100	2,100	100	2,100
2018-04-17	2,111	2,150	2,100	2,100	500	2,100
2018-04-16	2,061	2,061	2,061	2,061	100	2,061
2018-04-13	2,100	2,100	2,100	2,100	100	2,100
2018-04-12	2,103	2,103	2,100	2,100	200	2,100
2018-04-11	2,153	2,153	2,153	2,153	100	2,153
2018-04-10	2,154	2,154	2,154	2,154	200	2,154
2018-04-09	2,081	2,104	2,081	2,104	500	2,104
2018-04-06	2,024	2,031	2,024	2,031	200	2,031
2018-04-05	2,073	2,073	2,073	2,073	100	2,073
2018-03-30	2,026	2,026	2,024	2,024	300	2,024
2018-03-29	2,023	2,074	2,023	2,074	300	2,074
2018-03-28	2,020	2,050	2,020	2,050	200	2,050
2018-03-27	2,017	2,020	2,013	2,014	800	2,014
2018-03-26	2,050	2,051	2,012	2,013	500	2,013
2018-03-23	2,120	2,120	2,051	2,051	600	2,051
2018-03-22	2,140	2,140	2,140	2,140	100	2,140
2018-03-20	2,101	2,101	2,101	2,101	100	2,101
2018-03-14	2,185	2,185	2,185	2,185	100	2,185
2018-03-13	2,056	2,100	2,055	2,100	300	2,100
2018-03-12	2,100	2,100	2,060	2,060	300	2,060
2018-03-09	2,100	2,100	2,100	2,100	200	2,100
2018-03-08	2,110	2,110	2,100	2,100	300	2,100
2018-03-07	2,105	2,105	2,105	2,105	100	2,105
2018-03-06	2,110	2,110	2,110	2,110	100	2,110
2018-03-05	2,102	2,152	2,102	2,110	400	2,110
2018-03-01	2,101	2,200	2,101	2,152	400	2,152
2018-02-28	2,144	2,144	2,144	2,144	200	2,144
2018-02-26	2,094	2,094	2,094	2,094	100	2,094
2018-02-23	2,094	2,094	2,094	2,094	200	2,094
2018-02-22	2,121	2,170	2,121	2,170	400	2,170
2018-02-21	2,150	2,150	2,150	2,150	100	2,150
2018-02-20	2,149	2,149	2,149	2,149	300	2,149
2018-02-19	2,100	2,100	2,100	2,100	100	2,100
2018-02-16	2,058	2,090	2,058	2,090	300	2,090
2018-02-15	2,020	2,055	2,020	2,055	200	2,055
2018-02-14	2,012	2,012	2,012	2,012	300	2,012
2018-02-13	2,056	2,056	2,056	2,056	300	2,056
2018-02-09	2,050	2,130	2,030	2,056	600	2,056
2018-02-08	2,150	2,150	2,056	2,085	500	2,085
2018-02-07	2,200	2,250	2,160	2,160	400	2,160
2018-02-06	2,000	2,125	2,000	2,124	2,700	2,124
2018-02-05	2,310	2,340	2,300	2,300	700	2,300
2018-02-02	2,360	2,360	2,360	2,360	200	2,360
2018-02-01	2,360	2,360	2,360	2,360	200	2,360
2018-01-31	2,345	2,360	2,345	2,360	200	2,360
2018-01-30	2,360	2,360	2,356	2,356	300	2,356
2018-01-26	2,399	2,405	2,399	2,405	2,000	2,405
2018-01-25	2,399	2,399	2,399	2,399	100	2,399
2018-01-24	2,359	2,393	2,351	2,393	1,300	2,393
2018-01-23	2,395	2,395	2,385	2,394	3,100	2,394
2018-01-22	2,300	2,310	2,261	2,310	1,400	2,310
2018-01-19	2,260	2,261	2,260	2,260	400	2,260
2018-01-18	2,260	2,270	2,220	2,260	900	2,260
2018-01-17	2,209	2,222	2,209	2,222	500	2,222
2018-01-16	2,220	2,250	2,220	2,231	400	2,231
2018-01-15	2,192	2,250	2,192	2,203	600	2,203
2018-01-12	2,209	2,209	2,209	2,209	100	2,209
2018-01-11	2,200	2,250	2,186	2,250	700	2,250
2018-01-10	2,240	2,250	2,240	2,250	400	2,250
2018-01-09	2,155	2,205	2,105	2,190	2,000	2,190
2018-01-05	2,116	2,160	2,109	2,155	1,100	2,155
2018-01-04	2,050	2,116	2,050	2,116	1,200	2,116

分割・併合履歴：なし

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