3482 ロードスターキャピタル(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,580 | 1,589 | 1,496 | 1,501 | 212,600 | 750.50 |
| 2017-12-28 | 1,623 | 1,624 | 1,577 | 1,577 | 86,900 | 788.50 |
| 2017-12-27 | 1,600 | 1,624 | 1,580 | 1,610 | 97,600 | 805 |
| 2017-12-26 | 1,633 | 1,635 | 1,580 | 1,590 | 135,900 | 795 |
| 2017-12-25 | 1,632 | 1,650 | 1,600 | 1,618 | 126,300 | 809 |
| 2017-12-22 | 1,687 | 1,687 | 1,586 | 1,592 | 252,900 | 796 |
| 2017-12-21 | 1,691 | 1,699 | 1,655 | 1,668 | 129,300 | 834 |
| 2017-12-20 | 1,731 | 1,753 | 1,688 | 1,691 | 126,500 | 845.50 |
| 2017-12-19 | 1,706 | 1,747 | 1,678 | 1,734 | 144,000 | 867 |
| 2017-12-18 | 1,748 | 1,836 | 1,700 | 1,700 | 318,000 | 850 |
| 2017-12-15 | 1,740 | 1,803 | 1,668 | 1,699 | 261,600 | 849.50 |
| 2017-12-14 | 1,781 | 1,837 | 1,740 | 1,741 | 287,500 | 870.50 |
| 2017-12-13 | 1,890 | 1,937 | 1,760 | 1,790 | 890,300 | 895 |
| 2017-12-12 | 1,738 | 1,739 | 1,651 | 1,696 | 214,400 | 848 |
| 2017-12-11 | 3,355 | 3,485 | 3,315 | 3,465 | 185,200 | 866.25 |
| 2017-12-08 | 3,265 | 3,280 | 3,145 | 3,265 | 67,600 | 816.25 |
| 2017-12-07 | 3,220 | 3,250 | 3,115 | 3,220 | 58,400 | 805 |
| 2017-12-06 | 3,260 | 3,275 | 3,115 | 3,150 | 57,400 | 787.50 |
| 2017-12-05 | 3,155 | 3,270 | 3,015 | 3,260 | 95,200 | 815 |
| 2017-12-04 | 3,315 | 3,345 | 3,125 | 3,145 | 102,500 | 786.25 |
| 2017-12-01 | 3,380 | 3,455 | 3,320 | 3,330 | 80,900 | 832.50 |
| 2017-11-30 | 3,550 | 3,820 | 3,330 | 3,350 | 588,400 | 837.50 |
| 2017-11-29 | 3,410 | 3,545 | 3,400 | 3,420 | 108,400 | 855 |
| 2017-11-28 | 3,495 | 3,575 | 3,105 | 3,415 | 219,900 | 853.75 |
| 2017-11-27 | 3,620 | 3,630 | 3,425 | 3,475 | 253,700 | 868.75 |
| 2017-11-24 | 3,405 | 3,615 | 3,355 | 3,610 | 281,600 | 902.50 |
| 2017-11-22 | 3,365 | 3,640 | 3,250 | 3,445 | 612,400 | 861.25 |
| 2017-11-21 | 3,280 | 3,390 | 3,200 | 3,320 | 247,800 | 830 |
| 2017-11-20 | 3,195 | 3,425 | 3,100 | 3,310 | 583,300 | 827.50 |
| 2017-11-17 | 3,025 | 3,120 | 2,929 | 3,055 | 399,900 | 763.75 |
| 2017-11-16 | 2,776 | 3,075 | 2,733 | 3,075 | 1,020,400 | 768.75 |
| 2017-11-15 | 2,568 | 2,617 | 2,411 | 2,571 | 137,900 | 642.75 |
| 2017-11-14 | 2,678 | 2,710 | 2,526 | 2,538 | 132,900 | 634.50 |
| 2017-11-13 | 2,739 | 2,787 | 2,696 | 2,725 | 107,200 | 681.25 |
| 2017-11-10 | 2,760 | 2,920 | 2,720 | 2,889 | 95,400 | 722.25 |
| 2017-11-09 | 2,824 | 2,874 | 2,740 | 2,754 | 66,400 | 688.50 |
| 2017-11-08 | 2,845 | 2,845 | 2,781 | 2,801 | 24,100 | 700.25 |
| 2017-11-07 | 2,730 | 2,855 | 2,701 | 2,845 | 60,700 | 711.25 |
| 2017-11-06 | 2,921 | 2,956 | 2,775 | 2,775 | 80,700 | 693.75 |
| 2017-11-02 | 2,958 | 2,970 | 2,886 | 2,911 | 49,400 | 727.75 |
| 2017-11-01 | 2,975 | 2,980 | 2,932 | 2,947 | 48,100 | 736.75 |
| 2017-10-31 | 2,911 | 2,956 | 2,885 | 2,925 | 56,900 | 731.25 |
| 2017-10-30 | 2,932 | 3,055 | 2,917 | 2,920 | 166,500 | 730 |
| 2017-10-27 | 2,900 | 2,979 | 2,864 | 2,941 | 139,500 | 735.25 |
| 2017-10-26 | 2,985 | 3,170 | 2,769 | 2,909 | 575,900 | 727.25 |
| 2017-10-25 | 3,165 | 3,265 | 2,902 | 2,950 | 320,400 | 737.50 |
| 2017-10-24 | 3,330 | 3,395 | 3,145 | 3,150 | 290,700 | 787.50 |
| 2017-10-23 | 3,220 | 3,365 | 3,185 | 3,295 | 349,100 | 823.75 |
| 2017-10-20 | 3,125 | 3,380 | 3,105 | 3,185 | 660,500 | 796.25 |
| 2017-10-19 | 3,250 | 3,345 | 3,070 | 3,100 | 680,900 | 775 |
| 2017-10-18 | 3,550 | 3,595 | 3,210 | 3,250 | 508,300 | 812.50 |
| 2017-10-17 | 3,670 | 3,750 | 3,410 | 3,490 | 802,500 | 872.50 |
| 2017-10-16 | 3,840 | 3,975 | 3,600 | 3,600 | 810,700 | 900 |
| 2017-10-13 | 3,775 | 3,920 | 3,510 | 3,910 | 1,184,300 | 977.50 |
| 2017-10-12 | 4,210 | 4,340 | 3,660 | 3,810 | 2,210,300 | 952.50 |
| 2017-10-11 | 4,300 | 4,710 | 3,900 | 3,975 | 5,857,100 | 993.75 |
| 2017-10-10 | 3,335 | 4,060 | 3,315 | 4,060 | 3,126,700 | 1,015 |
| 2017-10-06 | 3,020 | 3,630 | 3,020 | 3,360 | 2,207,900 | 840 |
| 2017-10-05 | 3,250 | 3,260 | 2,915 | 3,135 | 615,800 | 783.75 |
| 2017-10-04 | 3,160 | 3,300 | 3,020 | 3,150 | 1,022,300 | 787.50 |
| 2017-10-03 | 3,210 | 3,475 | 3,000 | 3,020 | 2,254,100 | 755 |
| 2017-10-02 | 2,565 | 2,998 | 2,538 | 2,998 | 2,879,000 | 749.50 |
| 2017-09-29 | 2,520 | 2,569 | 2,466 | 2,498 | 900,900 | 624.50 |
| 2017-09-28 | 2,501 | 2,694 | 2,435 | 2,620 | 3,685,500 | 655 |
分割・併合履歴 ： [2018-11-27]1株→2株 [2017-12-12]1株→2株
