3495 香陵住販(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 | 1,111 | 1,135 | 1,111 | 1,113 | 3,000 | 556.50 |
| 2018-12-27 | 1,128 | 1,132 | 1,100 | 1,132 | 3,500 | 566 |
| 2018-12-26 | 1,097 | 1,119 | 1,067 | 1,068 | 4,400 | 534 |
| 2018-12-25 | 1,131 | 1,134 | 1,032 | 1,067 | 15,100 | 533.50 |
| 2018-12-21 | 1,183 | 1,195 | 1,094 | 1,186 | 19,800 | 593 |
| 2018-12-20 | 1,274 | 1,274 | 1,170 | 1,180 | 14,200 | 590 |
| 2018-12-19 | 1,275 | 1,288 | 1,261 | 1,274 | 2,100 | 637 |
| 2018-12-18 | 1,295 | 1,295 | 1,269 | 1,270 | 2,500 | 635 |
| 2018-12-17 | 1,329 | 1,340 | 1,300 | 1,300 | 9,400 | 650 |
| 2018-12-14 | 1,308 | 1,333 | 1,300 | 1,310 | 4,500 | 655 |
| 2018-12-13 | 1,269 | 1,313 | 1,269 | 1,290 | 6,800 | 645 |
| 2018-12-12 | 1,262 | 1,268 | 1,230 | 1,260 | 6,000 | 630 |
| 2018-12-11 | 1,286 | 1,291 | 1,251 | 1,260 | 6,200 | 630 |
| 2018-12-10 | 1,281 | 1,301 | 1,275 | 1,282 | 5,400 | 641 |
| 2018-12-07 | 1,300 | 1,309 | 1,280 | 1,309 | 4,100 | 654.50 |
| 2018-12-06 | 1,300 | 1,314 | 1,250 | 1,314 | 10,100 | 657 |
| 2018-12-05 | 1,325 | 1,325 | 1,310 | 1,317 | 1,600 | 658.50 |
| 2018-12-04 | 1,331 | 1,339 | 1,325 | 1,325 | 1,300 | 662.50 |
| 2018-12-03 | 1,338 | 1,349 | 1,240 | 1,349 | 9,100 | 674.50 |
| 2018-11-30 | 1,332 | 1,332 | 1,309 | 1,330 | 2,500 | 665 |
| 2018-11-29 | 1,373 | 1,378 | 1,335 | 1,335 | 7,000 | 667.50 |
| 2018-11-28 | 1,300 | 1,392 | 1,300 | 1,373 | 8,900 | 686.50 |
| 2018-11-27 | 1,303 | 1,311 | 1,290 | 1,311 | 2,700 | 655.50 |
| 2018-11-26 | 1,271 | 1,323 | 1,271 | 1,307 | 4,200 | 653.50 |
| 2018-11-22 | 1,267 | 1,280 | 1,258 | 1,280 | 2,300 | 640 |
| 2018-11-21 | 1,260 | 1,287 | 1,257 | 1,260 | 2,200 | 630 |
| 2018-11-20 | 1,302 | 1,302 | 1,252 | 1,264 | 5,600 | 632 |
| 2018-11-19 | 1,310 | 1,310 | 1,290 | 1,300 | 3,600 | 650 |
| 2018-11-16 | 1,340 | 1,348 | 1,300 | 1,323 | 4,900 | 661.50 |
| 2018-11-15 | 1,409 | 1,409 | 1,350 | 1,351 | 4,800 | 675.50 |
| 2018-11-14 | 1,406 | 1,440 | 1,381 | 1,415 | 15,700 | 707.50 |
| 2018-11-13 | 1,317 | 1,376 | 1,270 | 1,376 | 4,600 | 688 |
| 2018-11-12 | 1,331 | 1,344 | 1,321 | 1,321 | 900 | 660.50 |
| 2018-11-09 | 1,329 | 1,353 | 1,311 | 1,331 | 4,500 | 665.50 |
| 2018-11-08 | 1,335 | 1,388 | 1,335 | 1,359 | 3,400 | 679.50 |
| 2018-11-07 | 1,312 | 1,338 | 1,308 | 1,309 | 2,500 | 654.50 |
| 2018-11-06 | 1,315 | 1,376 | 1,305 | 1,310 | 3,300 | 655 |
| 2018-11-05 | 1,280 | 1,315 | 1,280 | 1,315 | 3,100 | 657.50 |
| 2018-11-02 | 1,294 | 1,330 | 1,275 | 1,288 | 6,400 | 644 |
| 2018-11-01 | 1,273 | 1,310 | 1,261 | 1,293 | 6,800 | 646.50 |
| 2018-10-31 | 1,256 | 1,273 | 1,237 | 1,260 | 12,100 | 630 |
| 2018-10-30 | 1,300 | 1,310 | 1,230 | 1,237 | 14,400 | 618.50 |
| 2018-10-29 | 1,363 | 1,363 | 1,302 | 1,302 | 8,100 | 651 |
| 2018-10-26 | 1,390 | 1,391 | 1,350 | 1,351 | 6,800 | 675.50 |
| 2018-10-25 | 1,409 | 1,409 | 1,365 | 1,374 | 9,300 | 687 |
| 2018-10-24 | 1,451 | 1,451 | 1,416 | 1,431 | 7,800 | 715.50 |
| 2018-10-23 | 1,489 | 1,489 | 1,450 | 1,450 | 4,400 | 725 |
| 2018-10-22 | 1,501 | 1,504 | 1,453 | 1,473 | 3,300 | 736.50 |
| 2018-10-19 | 1,449 | 1,499 | 1,440 | 1,471 | 5,300 | 735.50 |
| 2018-10-18 | 1,485 | 1,485 | 1,455 | 1,462 | 3,600 | 731 |
| 2018-10-17 | 1,520 | 1,533 | 1,466 | 1,485 | 12,400 | 742.50 |
| 2018-10-16 | 1,410 | 1,435 | 1,410 | 1,433 | 8,000 | 716.50 |
| 2018-10-15 | 1,480 | 1,481 | 1,403 | 1,410 | 16,200 | 705 |
| 2018-10-12 | 1,428 | 1,486 | 1,428 | 1,475 | 7,400 | 737.50 |
| 2018-10-11 | 1,450 | 1,469 | 1,420 | 1,449 | 19,500 | 724.50 |
| 2018-10-10 | 1,550 | 1,574 | 1,505 | 1,520 | 12,200 | 760 |
| 2018-10-09 | 1,583 | 1,583 | 1,533 | 1,541 | 10,700 | 770.50 |
| 2018-10-05 | 1,600 | 1,624 | 1,581 | 1,581 | 9,900 | 790.50 |
| 2018-10-04 | 1,621 | 1,626 | 1,595 | 1,612 | 11,700 | 806 |
| 2018-10-03 | 1,595 | 1,630 | 1,580 | 1,630 | 14,400 | 815 |
| 2018-10-02 | 1,583 | 1,635 | 1,571 | 1,592 | 24,500 | 796 |
| 2018-10-01 | 1,579 | 1,600 | 1,563 | 1,589 | 15,500 | 794.50 |
| 2018-09-28 | 1,573 | 1,600 | 1,560 | 1,578 | 16,600 | 789 |
| 2018-09-27 | 1,610 | 1,618 | 1,569 | 1,575 | 24,600 | 787.50 |
| 2018-09-26 | 1,619 | 1,619 | 1,580 | 1,598 | 14,300 | 799 |
| 2018-09-25 | 1,580 | 1,639 | 1,556 | 1,639 | 53,300 | 819.50 |
| 2018-09-21 | 1,594 | 1,605 | 1,575 | 1,587 | 26,100 | 793.50 |
| 2018-09-20 | 1,602 | 1,609 | 1,576 | 1,592 | 25,400 | 796 |
| 2018-09-19 | 1,661 | 1,674 | 1,564 | 1,602 | 63,300 | 801 |
| 2018-09-18 | 1,601 | 1,657 | 1,600 | 1,645 | 60,700 | 822.50 |
| 2018-09-14 | 1,661 | 1,675 | 1,606 | 1,610 | 118,400 | 805 |
| 2018-09-13 | 1,970 | 1,977 | 1,694 | 1,701 | 584,400 | 850.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
