3495 香陵住販(株) 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 | 2,100 | 2,100 | 2,100 | 2,100 | 600 | 1,050 |
| 2022-12-29 | 2,089 | 2,120 | 2,089 | 2,120 | 1,300 | 1,060 |
| 2022-12-28 | 2,084 | 2,088 | 2,084 | 2,088 | 800 | 1,044 |
| 2022-12-27 | - | - | - | 2,080 | - | 1,040 |
| 2022-12-26 | 2,080 | 2,080 | 2,080 | 2,080 | 300 | 1,040 |
| 2022-12-23 | 2,080 | 2,080 | 2,079 | 2,080 | 400 | 1,040 |
| 2022-12-22 | - | - | - | 2,060 | - | 1,030 |
| 2022-12-21 | 2,087 | 2,087 | 2,060 | 2,060 | 300 | 1,030 |
| 2022-12-20 | 2,085 | 2,085 | 2,050 | 2,070 | 700 | 1,035 |
| 2022-12-19 | 2,080 | 2,085 | 2,080 | 2,085 | 500 | 1,042.50 |
| 2022-12-16 | 2,080 | 2,082 | 2,080 | 2,080 | 300 | 1,040 |
| 2022-12-15 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 2022-12-14 | 2,078 | 2,078 | 2,078 | 2,078 | 100 | 1,039 |
| 2022-12-13 | 2,050 | 2,050 | 2,002 | 2,002 | 300 | 1,001 |
| 2022-12-12 | 2,079 | 2,079 | 2,050 | 2,050 | 300 | 1,025 |
| 2022-12-09 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 1,025 |
| 2022-12-08 | 2,060 | 2,060 | 2,050 | 2,050 | 200 | 1,025 |
| 2022-12-07 | - | - | - | 2,050 | - | 1,025 |
| 2022-12-06 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 1,025 |
| 2022-12-05 | 2,060 | 2,060 | 2,060 | 2,060 | 700 | 1,030 |
| 2022-12-02 | - | - | - | 2,051 | - | 1,025.50 |
| 2022-12-01 | 2,051 | 2,051 | 2,051 | 2,051 | 400 | 1,025.50 |
| 2022-11-30 | 2,051 | 2,051 | 2,051 | 2,051 | 600 | 1,025.50 |
| 2022-11-29 | 2,051 | 2,051 | 2,051 | 2,051 | 500 | 1,025.50 |
| 2022-11-28 | 2,055 | 2,055 | 2,051 | 2,051 | 500 | 1,025.50 |
| 2022-11-25 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 1,027.50 |
| 2022-11-24 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 1,027.50 |
| 2022-11-22 | 2,050 | 2,055 | 2,050 | 2,055 | 400 | 1,027.50 |
| 2022-11-21 | 2,040 | 2,050 | 2,040 | 2,050 | 1,300 | 1,025 |
| 2022-11-18 | 2,040 | 2,040 | 2,024 | 2,024 | 500 | 1,012 |
| 2022-11-17 | 2,034 | 2,034 | 2,034 | 2,034 | 100 | 1,017 |
| 2022-11-16 | 2,000 | 2,084 | 2,000 | 2,034 | 600 | 1,017 |
| 2022-11-15 | 2,040 | 2,040 | 2,009 | 2,009 | 400 | 1,004.50 |
| 2022-11-14 | 2,082 | 2,082 | 1,992 | 2,040 | 800 | 1,020 |
| 2022-11-11 | 2,030 | 2,046 | 2,030 | 2,046 | 200 | 1,023 |
| 2022-11-10 | 2,067 | 2,080 | 2,065 | 2,080 | 400 | 1,040 |
| 2022-11-09 | 2,046 | 2,063 | 2,000 | 2,063 | 400 | 1,031.50 |
| 2022-11-08 | 2,048 | 2,048 | 2,048 | 2,048 | 300 | 1,024 |
| 2022-11-07 | 2,008 | 2,050 | 2,008 | 2,050 | 300 | 1,025 |
| 2022-11-04 | 2,058 | 2,058 | 2,008 | 2,008 | 600 | 1,004 |
| 2022-11-02 | - | - | - | 2,062 | - | 1,031 |
| 2022-11-01 | 2,045 | 2,062 | 2,045 | 2,062 | 500 | 1,031 |
| 2022-10-31 | 2,029 | 2,045 | 1,999 | 2,045 | 600 | 1,022.50 |
| 2022-10-28 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 1,014.50 |
| 2022-10-27 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 1,014.50 |
| 2022-10-26 | 2,029 | 2,029 | 2,029 | 2,029 | 200 | 1,014.50 |
| 2022-10-25 | - | - | - | 2,005 | - | 1,002.50 |
| 2022-10-24 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 1,002.50 |
| 2022-10-21 | 1,991 | 1,991 | 1,991 | 1,991 | 100 | 995.50 |
| 2022-10-20 | 1,991 | 1,991 | 1,991 | 1,991 | 100 | 995.50 |
| 2022-10-19 | 1,991 | 1,991 | 1,991 | 1,991 | 200 | 995.50 |
| 2022-10-18 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 989.50 |
| 2022-10-17 | 1,977 | 1,979 | 1,977 | 1,979 | 500 | 989.50 |
| 2022-10-14 | 1,960 | 1,960 | 1,960 | 1,960 | 400 | 980 |
| 2022-10-13 | 1,993 | 1,994 | 1,910 | 1,920 | 1,700 | 960 |
| 2022-10-12 | 1,993 | 1,993 | 1,993 | 1,993 | 100 | 996.50 |
| 2022-10-11 | 1,950 | 1,993 | 1,950 | 1,993 | 500 | 996.50 |
| 2022-10-07 | - | - | - | 1,960 | - | 980 |
| 2022-10-06 | - | - | - | 1,960 | - | 980 |
| 2022-10-05 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 980 |
| 2022-10-04 | 1,961 | 1,961 | 1,960 | 1,960 | 200 | 980 |
| 2022-10-03 | 1,990 | 1,990 | 1,916 | 1,932 | 1,300 | 966 |
| 2022-09-30 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 983.50 |
| 2022-09-29 | - | - | - | 1,932 | - | 966 |
| 2022-09-28 | 1,900 | 1,932 | 1,900 | 1,932 | 200 | 966 |
| 2022-09-27 | - | - | - | 1,920 | - | 960 |
| 2022-09-26 | 1,922 | 1,930 | 1,920 | 1,920 | 1,000 | 960 |
| 2022-09-22 | - | - | - | 1,930 | - | 965 |
| 2022-09-21 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 965 |
| 2022-09-20 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 955 |
| 2022-09-16 | - | - | - | 1,950 | - | 975 |
| 2022-09-15 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 975 |
| 2022-09-14 | - | - | - | 1,950 | - | 975 |
| 2022-09-13 | 1,977 | 1,977 | 1,950 | 1,950 | 1,000 | 975 |
| 2022-09-12 | 1,995 | 1,996 | 1,995 | 1,996 | 300 | 998 |
| 2022-09-09 | - | - | - | 1,975 | - | 987.50 |
| 2022-09-08 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 987.50 |
| 2022-09-07 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 987.50 |
| 2022-09-06 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 987.50 |
| 2022-09-05 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 987.50 |
| 2022-09-02 | 1,975 | 1,975 | 1,975 | 1,975 | 500 | 987.50 |
| 2022-09-01 | - | - | - | 1,995 | - | 997.50 |
| 2022-08-31 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 997.50 |
| 2022-08-30 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 985.50 |
| 2022-08-29 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 975 |
| 2022-08-26 | 1,951 | 1,951 | 1,951 | 1,951 | 300 | 975.50 |
| 2022-08-25 | - | - | - | 1,957 | - | 978.50 |
| 2022-08-24 | - | - | - | 1,957 | - | 978.50 |
| 2022-08-23 | 1,969 | 1,969 | 1,929 | 1,957 | 300 | 978.50 |
| 2022-08-22 | 2,007 | 2,007 | 1,969 | 1,969 | 400 | 984.50 |
| 2022-08-19 | 1,962 | 2,019 | 1,951 | 1,969 | 1,000 | 984.50 |
| 2022-08-18 | 1,962 | 1,962 | 1,962 | 1,962 | 400 | 981 |
| 2022-08-17 | 2,005 | 2,005 | 1,962 | 1,962 | 900 | 981 |
| 2022-08-16 | 1,995 | 2,005 | 1,995 | 2,005 | 1,700 | 1,002.50 |
| 2022-08-15 | 1,995 | 1,995 | 1,995 | 1,995 | 500 | 997.50 |
| 2022-08-12 | 1,976 | 2,015 | 1,976 | 1,990 | 1,300 | 995 |
| 2022-08-10 | 1,958 | 1,985 | 1,956 | 1,979 | 2,000 | 989.50 |
| 2022-08-09 | 1,994 | 2,100 | 1,994 | 2,050 | 5,800 | 1,025 |
| 2022-08-08 | 1,993 | 1,994 | 1,991 | 1,994 | 1,200 | 997 |
| 2022-08-05 | - | - | - | 1,994 | - | 997 |
| 2022-08-04 | - | - | - | 1,994 | - | 997 |
| 2022-08-03 | - | - | - | 1,994 | - | 997 |
| 2022-08-02 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 997 |
| 2022-08-01 | 1,955 | 1,958 | 1,954 | 1,954 | 500 | 977 |
| 2022-07-29 | 1,954 | 1,954 | 1,954 | 1,954 | 800 | 977 |
| 2022-07-28 | 1,940 | 1,950 | 1,940 | 1,950 | 600 | 975 |
| 2022-07-27 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 970 |
| 2022-07-26 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 974.50 |
| 2022-07-25 | 1,938 | 1,939 | 1,938 | 1,939 | 200 | 969.50 |
| 2022-07-22 | 1,938 | 1,938 | 1,938 | 1,938 | 100 | 969 |
| 2022-07-21 | 1,861 | 1,938 | 1,861 | 1,938 | 500 | 969 |
| 2022-07-20 | 1,939 | 1,939 | 1,855 | 1,861 | 600 | 930.50 |
| 2022-07-19 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 974.50 |
| 2022-07-15 | 1,959 | 1,959 | 1,950 | 1,950 | 900 | 975 |
| 2022-07-14 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 930 |
| 2022-07-13 | - | - | - | 1,820 | - | 910 |
| 2022-07-12 | 1,859 | 1,859 | 1,820 | 1,820 | 600 | 910 |
| 2022-07-11 | 1,920 | 1,939 | 1,920 | 1,939 | 9,500 | 969.50 |
| 2022-07-08 | 2,000 | 2,000 | 1,782 | 1,800 | 5,000 | 900 |
| 2022-07-07 | - | - | - | 1,800 | - | 900 |
| 2022-07-06 | 1,806 | 1,806 | 1,800 | 1,800 | 400 | 900 |
| 2022-07-05 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 920 |
| 2022-07-04 | 1,837 | 1,840 | 1,837 | 1,840 | 200 | 920 |
| 2022-07-01 | 1,837 | 1,837 | 1,801 | 1,801 | 200 | 900.50 |
| 2022-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 900 |
| 2022-06-29 | 1,798 | 1,799 | 1,798 | 1,799 | 300 | 899.50 |
| 2022-06-28 | 1,796 | 1,796 | 1,796 | 1,796 | 200 | 898 |
| 2022-06-27 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 880.50 |
| 2022-06-24 | 1,790 | 1,790 | 1,760 | 1,760 | 300 | 880 |
| 2022-06-23 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 895 |
| 2022-06-22 | 1,786 | 1,790 | 1,785 | 1,790 | 1,500 | 895 |
| 2022-06-21 | 1,763 | 1,764 | 1,760 | 1,760 | 2,300 | 880 |
| 2022-06-20 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 861.50 |
| 2022-06-17 | 1,727 | 1,727 | 1,660 | 1,690 | 1,400 | 845 |
| 2022-06-16 | 1,760 | 1,779 | 1,760 | 1,775 | 500 | 887.50 |
| 2022-06-15 | 1,750 | 1,760 | 1,750 | 1,760 | 300 | 880 |
| 2022-06-14 | 1,749 | 1,750 | 1,747 | 1,750 | 700 | 875 |
| 2022-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 875 |
| 2022-06-10 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2022-06-09 | 1,751 | 1,751 | 1,750 | 1,750 | 700 | 875 |
| 2022-06-08 | 1,749 | 1,758 | 1,748 | 1,750 | 1,500 | 875 |
| 2022-06-07 | 1,730 | 1,750 | 1,719 | 1,750 | 2,300 | 875 |
| 2022-06-06 | 1,680 | 1,699 | 1,680 | 1,699 | 900 | 849.50 |
| 2022-06-03 | 1,700 | 1,720 | 1,700 | 1,720 | 200 | 860 |
| 2022-06-02 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 850 |
| 2022-06-01 | 1,703 | 1,703 | 1,700 | 1,700 | 1,000 | 850 |
| 2022-05-31 | 1,705 | 1,705 | 1,700 | 1,700 | 1,000 | 850 |
| 2022-05-30 | 1,710 | 1,710 | 1,701 | 1,701 | 200 | 850.50 |
| 2022-05-27 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 850 |
| 2022-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 850 |
| 2022-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 850 |
| 2022-05-24 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 850 |
| 2022-05-23 | 1,699 | 1,712 | 1,699 | 1,710 | 4,100 | 855 |
| 2022-05-20 | 1,787 | 1,787 | 1,739 | 1,739 | 2,300 | 869.50 |
| 2022-05-19 | - | - | - | 1,800 | - | 900 |
| 2022-05-18 | 1,690 | 1,800 | 1,671 | 1,800 | 2,200 | 900 |
| 2022-05-17 | - | - | - | 1,690 | - | 845 |
| 2022-05-16 | 1,690 | 1,690 | 1,690 | 1,690 | 40,200 | 845 |
| 2022-05-13 | 1,610 | 1,690 | 1,600 | 1,680 | 9,800 | 840 |
| 2022-05-12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2022-05-11 | 1,659 | 1,690 | 1,650 | 1,690 | 10,100 | 845 |
| 2022-05-10 | 1,763 | 1,763 | 1,600 | 1,659 | 7,400 | 829.50 |
| 2022-05-09 | 1,723 | 1,723 | 1,723 | 1,723 | 200 | 861.50 |
| 2022-05-06 | - | - | - | 1,750 | - | 875 |
| 2022-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 875 |
| 2022-04-28 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2022-04-27 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2022-04-26 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2022-04-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2022-04-22 | 1,781 | 1,781 | 1,780 | 1,780 | 400 | 890 |
| 2022-04-21 | 1,781 | 1,781 | 1,779 | 1,779 | 700 | 889.50 |
| 2022-04-20 | 1,767 | 1,767 | 1,767 | 1,767 | 1,300 | 883.50 |
| 2022-04-19 | 1,765 | 1,765 | 1,765 | 1,765 | 200 | 882.50 |
| 2022-04-18 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 890.50 |
| 2022-04-15 | 1,819 | 1,819 | 1,781 | 1,781 | 500 | 890.50 |
| 2022-04-14 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 889.50 |
| 2022-04-13 | - | - | - | 1,779 | - | 889.50 |
| 2022-04-12 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 889.50 |
| 2022-04-11 | 1,765 | 1,779 | 1,765 | 1,779 | 700 | 889.50 |
| 2022-04-08 | 1,760 | 1,765 | 1,760 | 1,765 | 600 | 882.50 |
| 2022-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2022-04-06 | 1,800 | 1,820 | 1,800 | 1,820 | 200 | 910 |
| 2022-04-05 | - | - | - | 1,800 | - | 900 |
| 2022-04-04 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2022-04-01 | 1,886 | 1,886 | 1,800 | 1,800 | 2,400 | 900 |
| 2022-03-31 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 943 |
| 2022-03-30 | 1,957 | 1,957 | 1,917 | 1,917 | 800 | 958.50 |
| 2022-03-29 | 1,840 | 1,873 | 1,840 | 1,873 | 200 | 936.50 |
| 2022-03-28 | 1,845 | 1,845 | 1,805 | 1,805 | 300 | 902.50 |
| 2022-03-25 | - | - | - | 1,845 | - | 922.50 |
| 2022-03-24 | - | - | - | 1,845 | - | 922.50 |
| 2022-03-23 | 1,845 | 1,845 | 1,845 | 1,845 | 1,800 | 922.50 |
| 2022-03-22 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 922.50 |
| 2022-03-18 | - | - | - | 1,842 | - | 921 |
| 2022-03-17 | - | - | - | 1,842 | - | 921 |
| 2022-03-16 | - | - | - | 1,842 | - | 921 |
| 2022-03-15 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 921 |
| 2022-03-14 | - | - | - | 1,809 | - | 904.50 |
| 2022-03-11 | 1,760 | 1,809 | 1,760 | 1,809 | 200 | 904.50 |
| 2022-03-10 | - | - | - | 1,800 | - | 900 |
| 2022-03-09 | 1,886 | 1,886 | 1,800 | 1,800 | 400 | 900 |
| 2022-03-08 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 905 |
| 2022-03-07 | 1,815 | 1,815 | 1,810 | 1,810 | 500 | 905 |
| 2022-03-04 | - | - | - | 1,830 | - | 915 |
| 2022-03-03 | - | - | - | 1,830 | - | 915 |
| 2022-03-02 | - | - | - | 1,830 | - | 915 |
| 2022-03-01 | 1,850 | 1,850 | 1,830 | 1,830 | 800 | 915 |
| 2022-02-28 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 925 |
| 2022-02-25 | - | - | - | 1,817 | - | 908.50 |
| 2022-02-24 | 1,850 | 1,850 | 1,817 | 1,817 | 200 | 908.50 |
| 2022-02-22 | 1,886 | 1,886 | 1,850 | 1,850 | 600 | 925 |
| 2022-02-21 | 1,820 | 1,846 | 1,820 | 1,846 | 500 | 923 |
| 2022-02-18 | 1,840 | 1,840 | 1,831 | 1,831 | 400 | 915.50 |
| 2022-02-17 | - | - | - | 1,880 | - | 940 |
| 2022-02-16 | - | - | - | 1,880 | - | 940 |
| 2022-02-15 | 1,896 | 1,896 | 1,880 | 1,880 | 700 | 940 |
| 2022-02-14 | 1,810 | 1,890 | 1,810 | 1,890 | 1,700 | 945 |
| 2022-02-10 | 1,920 | 1,920 | 1,900 | 1,900 | 200 | 950 |
| 2022-02-09 | - | - | - | 1,920 | - | 960 |
| 2022-02-08 | - | - | - | 1,920 | - | 960 |
| 2022-02-07 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 960 |
| 2022-02-04 | - | - | - | 1,940 | - | 970 |
| 2022-02-03 | - | - | - | 1,940 | - | 970 |
| 2022-02-02 | - | - | - | 1,940 | - | 970 |
| 2022-02-01 | - | - | - | 1,940 | - | 970 |
| 2022-01-31 | 1,950 | 1,950 | 1,940 | 1,940 | 700 | 970 |
| 2022-01-28 | - | - | - | 1,937 | - | 968.50 |
| 2022-01-27 | - | - | - | 1,937 | - | 968.50 |
| 2022-01-26 | - | - | - | 1,937 | - | 968.50 |
| 2022-01-25 | - | - | - | 1,937 | - | 968.50 |
| 2022-01-24 | 1,900 | 1,937 | 1,900 | 1,937 | 400 | 968.50 |
| 2022-01-21 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 957.50 |
| 2022-01-20 | 1,945 | 1,945 | 1,935 | 1,935 | 300 | 967.50 |
| 2022-01-19 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 980 |
| 2022-01-18 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 987.50 |
| 2022-01-17 | 1,997 | 1,997 | 1,997 | 1,997 | 300 | 998.50 |
| 2022-01-14 | 1,956 | 1,958 | 1,956 | 1,957 | 10,400 | 978.50 |
| 2022-01-13 | - | - | - | 1,956 | - | 978 |
| 2022-01-12 | 1,958 | 1,958 | 1,956 | 1,956 | 500 | 978 |
| 2022-01-11 | 1,889 | 1,913 | 1,889 | 1,901 | 300 | 950.50 |
| 2022-01-07 | 1,906 | 1,906 | 1,906 | 1,906 | 100 | 953 |
| 2022-01-06 | - | - | - | 1,946 | - | 973 |
| 2022-01-05 | - | - | - | 1,946 | - | 973 |
| 2022-01-04 | 1,958 | 1,958 | 1,946 | 1,946 | 600 | 973 |
分割・併合履歴 ： [2023-03-30]1株→2株
