3482 ロードスターキャピタル(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	785	793	741	750	167,400	750
2018-12-27	809	850	775	790	179,200	790
2018-12-26	763	812	747	760	110,700	760
2018-12-25	733	778	700	751	316,300	751
2018-12-21	809	828	771	783	178,200	783
2018-12-20	814	854	776	854	409,300	854
2018-12-19	804	872	804	844	129,100	844
2018-12-18	852	870	818	819	110,500	819
2018-12-17	878	904	852	882	66,600	882
2018-12-14	864	898	847	883	101,500	883
2018-12-13	878	878	848	865	136,400	865
2018-12-12	861	895	856	882	106,300	882
2018-12-11	912	937	867	876	123,800	876
2018-12-10	956	963	905	922	157,300	922
2018-12-07	983	994	957	971	69,800	971
2018-12-06	1,001	1,019	971	978	120,600	978
2018-12-05	1,011	1,043	1,006	1,018	83,500	1,018
2018-12-04	1,059	1,070	1,035	1,041	77,200	1,041
2018-12-03	1,064	1,072	1,050	1,059	60,000	1,059
2018-11-30	1,077	1,094	1,050	1,058	113,400	1,058
2018-11-29	1,045	1,072	1,031	1,055	163,900	1,055
2018-11-28	977	1,028	976	1,014	100,600	1,014
2018-11-27	954	990	943	974	64,800	974
2018-11-26	1,900	1,936	1,871	1,929	44,900	964.50
2018-11-22	1,926	1,943	1,867	1,870	46,300	935
2018-11-21	1,850	1,943	1,845	1,917	45,500	958.50
2018-11-20	1,931	2,010	1,895	1,907	27,600	953.50
2018-11-19	1,912	2,041	1,912	1,974	44,200	987
2018-11-16	2,017	2,038	1,941	1,950	38,900	975
2018-11-15	1,992	2,062	1,992	2,008	25,500	1,004
2018-11-14	2,091	2,105	1,990	2,000	47,300	1,000
2018-11-13	2,000	2,140	2,000	2,091	79,300	1,045.50
2018-11-12	2,133	2,143	2,055	2,062	60,700	1,031
2018-11-09	2,130	2,170	2,104	2,133	41,700	1,066.50
2018-11-08	2,189	2,192	2,127	2,137	39,400	1,068.50
2018-11-07	2,121	2,164	2,094	2,139	67,500	1,069.50
2018-11-06	2,269	2,270	2,060	2,154	187,000	1,077
2018-11-05	2,100	2,180	2,076	2,170	125,000	1,085
2018-11-02	2,090	2,160	2,051	2,072	125,400	1,036
2018-11-01	2,110	2,238	2,053	2,059	129,300	1,029.50
2018-10-31	2,208	2,208	2,080	2,100	127,100	1,050
2018-10-30	1,841	1,987	1,841	1,968	38,900	984
2018-10-29	1,921	1,949	1,850	1,881	59,900	940.50
2018-10-26	2,016	2,037	1,839	1,881	89,400	940.50
2018-10-25	1,990	2,017	1,952	1,985	95,400	992.50
2018-10-24	2,192	2,211	2,075	2,092	56,300	1,046
2018-10-23	2,223	2,257	2,181	2,186	33,200	1,093
2018-10-22	2,236	2,269	2,200	2,255	21,300	1,127.50
2018-10-19	2,260	2,278	2,220	2,248	40,800	1,124
2018-10-18	2,349	2,370	2,312	2,316	27,000	1,158
2018-10-17	2,340	2,389	2,314	2,355	29,500	1,177.50
2018-10-16	2,298	2,345	2,238	2,254	38,600	1,127
2018-10-15	2,400	2,406	2,320	2,333	31,600	1,166.50
2018-10-12	2,222	2,376	2,222	2,350	58,300	1,175
2018-10-11	2,173	2,306	2,156	2,250	93,500	1,125
2018-10-10	2,482	2,489	2,346	2,373	52,400	1,186.50
2018-10-09	2,480	2,499	2,434	2,441	47,000	1,220.50
2018-10-05	2,563	2,586	2,502	2,520	58,300	1,260
2018-10-04	2,642	2,658	2,560	2,594	59,700	1,297
2018-10-03	2,648	2,680	2,619	2,660	32,600	1,330
2018-10-02	2,706	2,731	2,645	2,648	53,200	1,324
2018-10-01	2,691	2,738	2,650	2,707	63,400	1,353.50
2018-09-28	2,599	2,690	2,588	2,641	51,400	1,320.50
2018-09-27	2,628	2,658	2,561	2,561	79,500	1,280.50
2018-09-26	2,625	2,682	2,601	2,642	58,900	1,321
2018-09-25	2,654	2,670	2,611	2,624	57,000	1,312
2018-09-21	2,715	2,741	2,671	2,693	80,100	1,346.50
2018-09-20	2,770	2,770	2,690	2,708	49,000	1,354
2018-09-19	2,781	2,781	2,733	2,760	37,400	1,380
2018-09-18	2,768	2,865	2,725	2,731	86,400	1,365.50
2018-09-14	2,705	2,750	2,702	2,741	45,600	1,370.50
2018-09-13	2,663	2,750	2,650	2,697	46,500	1,348.50
2018-09-12	2,662	2,694	2,603	2,655	41,800	1,327.50
2018-09-11	2,624	2,700	2,583	2,686	72,600	1,343
2018-09-10	2,672	2,767	2,581	2,624	71,300	1,312
2018-09-07	2,552	2,676	2,536	2,672	108,300	1,336
2018-09-06	2,648	2,667	2,537	2,574	135,200	1,287
2018-09-05	2,878	2,878	2,627	2,668	127,100	1,334
2018-09-04	2,790	2,878	2,722	2,843	93,700	1,421.50
2018-09-03	2,910	2,934	2,769	2,799	175,800	1,399.50
2018-08-31	2,999	3,050	2,959	3,020	95,500	1,510
2018-08-30	2,800	3,080	2,777	3,015	231,500	1,507.50
2018-08-29	2,786	2,786	2,736	2,754	26,300	1,377
2018-08-28	2,751	2,767	2,675	2,747	65,500	1,373.50
2018-08-27	2,820	2,858	2,736	2,772	57,400	1,386
2018-08-24	2,722	2,820	2,675	2,806	93,800	1,403
2018-08-23	2,740	2,770	2,707	2,720	59,500	1,360
2018-08-22	2,679	2,690	2,618	2,660	34,700	1,330
2018-08-21	2,706	2,776	2,682	2,682	37,100	1,341
2018-08-20	2,600	2,720	2,600	2,700	60,800	1,350
2018-08-17	2,696	2,729	2,596	2,596	38,800	1,298
2018-08-16	2,727	2,748	2,641	2,693	87,400	1,346.50
2018-08-15	2,607	2,742	2,581	2,740	98,600	1,370
2018-08-14	2,649	2,669	2,553	2,628	94,000	1,314
2018-08-13	2,614	2,645	2,498	2,589	93,100	1,294.50
2018-08-10	2,580	2,640	2,487	2,514	84,300	1,257
2018-08-09	2,501	2,627	2,464	2,587	122,300	1,293.50
2018-08-08	2,453	2,486	2,406	2,471	32,400	1,235.50
2018-08-07	2,438	2,447	2,381	2,403	22,500	1,201.50
2018-08-06	2,400	2,485	2,400	2,466	26,300	1,233
2018-08-03	2,478	2,491	2,395	2,410	29,700	1,205
2018-08-02	2,424	2,482	2,422	2,453	44,300	1,226.50
2018-08-01	2,380	2,446	2,380	2,401	35,000	1,200.50
2018-07-31	2,371	2,392	2,350	2,368	20,000	1,184
2018-07-30	2,477	2,491	2,380	2,400	56,700	1,200
2018-07-27	2,400	2,470	2,400	2,432	48,400	1,216
2018-07-26	2,364	2,415	2,362	2,395	30,700	1,197.50
2018-07-25	2,385	2,408	2,310	2,346	22,200	1,173
2018-07-24	2,384	2,438	2,371	2,397	49,500	1,198.50
2018-07-23	2,314	2,360	2,274	2,338	29,600	1,169
2018-07-20	2,310	2,374	2,302	2,321	42,100	1,160.50
2018-07-19	2,252	2,382	2,237	2,331	71,000	1,165.50
2018-07-18	2,292	2,292	2,248	2,252	20,800	1,126
2018-07-17	2,224	2,291	2,224	2,252	48,000	1,126
2018-07-13	2,167	2,241	2,163	2,223	38,400	1,111.50
2018-07-12	2,091	2,188	2,079	2,167	37,500	1,083.50
2018-07-11	2,113	2,142	2,062	2,108	23,300	1,054
2018-07-10	2,230	2,230	2,142	2,149	23,200	1,074.50
2018-07-09	2,121	2,224	2,121	2,214	26,600	1,107
2018-07-06	2,093	2,143	2,066	2,110	28,600	1,055
2018-07-05	2,093	2,120	2,031	2,064	42,800	1,032
2018-07-04	2,093	2,130	2,055	2,106	22,600	1,053
2018-07-03	2,200	2,219	2,045	2,134	69,500	1,067
2018-07-02	2,315	2,390	2,173	2,200	85,000	1,100
2018-06-29	2,415	2,415	2,315	2,315	42,400	1,157.50
2018-06-28	2,363	2,432	2,264	2,420	101,800	1,210
2018-06-27	2,477	2,487	2,316	2,358	330,100	1,179
2018-06-26	2,037	2,107	2,030	2,077	22,800	1,038.50
2018-06-25	2,102	2,117	2,060	2,071	26,100	1,035.50
2018-06-22	2,129	2,168	2,101	2,109	9,700	1,054.50
2018-06-21	2,100	2,185	2,091	2,170	21,900	1,085
2018-06-20	2,070	2,139	2,050	2,121	45,500	1,060.50
2018-06-19	2,137	2,143	2,080	2,090	24,800	1,045
2018-06-18	2,130	2,154	2,115	2,124	23,800	1,062
2018-06-15	2,185	2,185	2,121	2,132	45,600	1,066
2018-06-14	2,160	2,197	2,145	2,183	27,800	1,091.50
2018-06-13	2,123	2,169	2,115	2,159	33,400	1,079.50
2018-06-12	2,123	2,223	2,110	2,140	64,100	1,070
2018-06-11	2,221	2,240	2,145	2,173	31,500	1,086.50
2018-06-08	2,223	2,228	2,167	2,212	46,900	1,106
2018-06-07	2,051	2,150	2,051	2,130	45,200	1,065
2018-06-06	2,103	2,136	2,018	2,070	63,200	1,035
2018-06-05	2,105	2,169	2,105	2,115	34,000	1,057.50
2018-06-04	2,180	2,199	2,101	2,146	40,900	1,073
2018-06-01	2,217	2,253	2,172	2,175	32,100	1,087.50
2018-05-31	2,264	2,264	2,202	2,230	37,500	1,115
2018-05-30	2,150	2,258	2,100	2,225	50,100	1,112.50
2018-05-29	2,336	2,350	2,203	2,222	81,300	1,111
2018-05-28	2,470	2,486	2,340	2,370	60,900	1,185
2018-05-25	2,471	2,509	2,442	2,494	28,200	1,247
2018-05-24	2,422	2,500	2,403	2,481	31,000	1,240.50
2018-05-23	2,490	2,538	2,403	2,442	45,500	1,221
2018-05-22	2,500	2,522	2,480	2,496	40,000	1,248
2018-05-21	2,430	2,477	2,410	2,460	44,700	1,230
2018-05-18	2,438	2,438	2,381	2,432	31,400	1,216
2018-05-17	2,401	2,424	2,370	2,388	36,300	1,194
2018-05-16	2,409	2,446	2,386	2,421	34,900	1,210.50
2018-05-15	2,392	2,470	2,375	2,423	70,800	1,211.50
2018-05-14	2,334	2,385	2,273	2,374	46,200	1,187
2018-05-11	2,250	2,359	2,200	2,334	74,700	1,167
2018-05-10	2,370	2,375	2,330	2,364	48,100	1,182
2018-05-09	2,268	2,388	2,222	2,370	85,700	1,185
2018-05-08	2,295	2,295	2,240	2,262	25,100	1,131
2018-05-07	2,181	2,266	2,181	2,261	29,700	1,130.50
2018-05-02	2,157	2,174	2,104	2,160	35,200	1,080
2018-05-01	2,167	2,219	2,166	2,177	13,600	1,088.50
2018-04-27	2,231	2,266	2,143	2,182	34,100	1,091
2018-04-26	2,275	2,317	2,233	2,233	50,500	1,116.50
2018-04-25	2,192	2,387	2,192	2,313	112,500	1,156.50
2018-04-24	2,065	2,280	2,062	2,236	89,500	1,118
2018-04-23	2,110	2,134	2,026	2,045	66,300	1,022.50
2018-04-20	2,170	2,183	2,120	2,131	32,000	1,065.50
2018-04-19	2,210	2,274	2,172	2,179	50,800	1,089.50
2018-04-18	2,160	2,233	2,160	2,216	52,100	1,108
2018-04-17	2,150	2,241	1,998	2,146	185,600	1,073
2018-04-16	2,314	2,320	2,030	2,104	211,000	1,052
2018-04-13	2,393	2,410	2,351	2,360	67,000	1,180
2018-04-12	2,431	2,494	2,381	2,400	94,300	1,200
2018-04-11	2,494	2,565	2,476	2,481	100,400	1,240.50
2018-04-10	2,520	2,594	2,520	2,594	69,400	1,297
2018-04-09	2,423	2,535	2,403	2,508	86,300	1,254
2018-04-06	2,569	2,571	2,455	2,471	77,900	1,235.50
2018-04-05	2,610	2,620	2,524	2,556	45,000	1,278
2018-04-04	2,640	2,645	2,451	2,574	145,800	1,287
2018-04-03	2,635	2,682	2,592	2,619	135,900	1,309.50
2018-03-30	2,646	2,673	2,589	2,668	99,100	1,334
2018-03-29	2,712	2,715	2,607	2,637	78,500	1,318.50
2018-03-28	2,598	2,660	2,587	2,612	121,100	1,306
2018-03-27	2,497	2,669	2,480	2,648	150,600	1,324
2018-03-26	2,480	2,485	2,351	2,411	158,900	1,205.50
2018-03-23	2,550	2,625	2,525	2,530	153,200	1,265
2018-03-22	2,641	2,704	2,621	2,702	68,400	1,351
2018-03-20	2,694	2,750	2,655	2,676	120,100	1,338
2018-03-19	2,820	2,914	2,685	2,752	301,000	1,376
2018-03-16	2,826	2,836	2,675	2,778	143,100	1,389
2018-03-15	2,805	2,872	2,772	2,785	220,200	1,392.50
2018-03-14	2,713	2,870	2,707	2,847	221,800	1,423.50
2018-03-13	2,714	2,769	2,666	2,747	191,300	1,373.50
2018-03-12	2,831	2,838	2,601	2,700	520,200	1,350
2018-03-09	2,500	2,818	2,485	2,781	670,200	1,390.50
2018-03-08	2,469	2,491	2,416	2,455	122,000	1,227.50
2018-03-07	2,420	2,499	2,406	2,415	118,400	1,207.50
2018-03-06	2,480	2,539	2,421	2,440	175,300	1,220
2018-03-05	2,400	2,547	2,313	2,369	282,500	1,184.50
2018-03-02	2,280	2,427	2,253	2,386	116,400	1,193
2018-03-01	2,360	2,400	2,305	2,342	109,900	1,171
2018-02-28	2,265	2,410	2,260	2,410	113,100	1,205
2018-02-27	2,380	2,409	2,305	2,310	93,000	1,155
2018-02-26	2,420	2,434	2,346	2,360	87,100	1,180
2018-02-23	2,402	2,447	2,289	2,332	149,700	1,166
2018-02-22	2,364	2,445	2,287	2,413	186,800	1,206.50
2018-02-21	2,324	2,428	2,301	2,370	142,500	1,185
2018-02-20	2,212	2,355	2,200	2,350	246,700	1,175
2018-02-19	2,149	2,260	2,110	2,212	221,700	1,106
2018-02-16	2,010	2,133	1,990	2,052	189,400	1,026
2018-02-15	1,918	2,023	1,891	1,974	183,200	987
2018-02-14	1,998	2,042	1,779	1,865	303,100	932.50
2018-02-13	2,255	2,320	1,903	1,989	464,800	994.50
2018-02-09	1,965	2,369	1,952	2,347	346,900	1,173.50
2018-02-08	2,134	2,227	2,074	2,165	242,900	1,082.50
2018-02-07	2,249	2,300	2,026	2,035	457,500	1,017.50
2018-02-06	2,191	2,233	1,891	2,035	778,600	1,017.50
2018-02-05	2,357	2,525	2,327	2,391	324,200	1,195.50
2018-02-02	2,581	2,611	2,460	2,507	278,900	1,253.50
2018-02-01	2,570	2,670	2,427	2,615	712,300	1,307.50
2018-01-31	2,403	2,695	2,398	2,601	1,015,400	1,300.50
2018-01-30	2,450	2,565	2,312	2,473	861,000	1,236.50
2018-01-29	2,174	2,631	2,170	2,457	1,741,200	1,228.50
2018-01-26	2,300	2,325	2,133	2,147	342,400	1,073.50
2018-01-25	2,200	2,338	2,133	2,245	791,200	1,122.50
2018-01-24	2,040	2,380	1,980	2,209	1,192,500	1,104.50
2018-01-23	2,050	2,090	1,951	2,043	1,112,000	1,021.50
2018-01-22	1,739	1,830	1,739	1,830	181,900	915
2018-01-19	1,788	1,788	1,707	1,731	119,200	865.50
2018-01-18	1,820	1,828	1,752	1,775	111,900	887.50
2018-01-17	1,820	1,820	1,721	1,770	144,100	885
2018-01-16	1,830	1,889	1,781	1,802	365,800	901
2018-01-15	1,707	1,810	1,687	1,800	246,300	900
2018-01-12	1,683	1,709	1,660	1,690	101,700	845
2018-01-11	1,666	1,681	1,646	1,670	91,900	835
2018-01-10	1,700	1,710	1,670	1,688	75,800	844
2018-01-09	1,769	1,770	1,681	1,701	172,200	850.50
2018-01-05	1,686	1,698	1,645	1,689	164,400	844.50
2018-01-04	1,541	1,639	1,524	1,628	158,700	814

分割・併合履歴： [2018-11-27]1株→2株 [2017-12-12]1株→2株

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