3560 (株)ほぼ日 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 | 6,260 | 6,260 | 6,220 | 6,220 | 1,800 | 6,220 |
| 2017-12-28 | 6,400 | 6,400 | 6,260 | 6,260 | 2,700 | 6,260 |
| 2017-12-27 | 6,500 | 6,520 | 6,290 | 6,400 | 3,700 | 6,400 |
| 2017-12-26 | 6,310 | 6,400 | 6,250 | 6,400 | 4,700 | 6,400 |
| 2017-12-25 | 6,510 | 6,890 | 6,200 | 6,210 | 11,400 | 6,210 |
| 2017-12-22 | 6,100 | 6,130 | 6,060 | 6,130 | 1,700 | 6,130 |
| 2017-12-21 | 6,070 | 6,100 | 6,060 | 6,100 | 1,400 | 6,100 |
| 2017-12-20 | 6,060 | 6,070 | 6,040 | 6,050 | 400 | 6,050 |
| 2017-12-19 | 6,100 | 6,100 | 6,050 | 6,090 | 2,300 | 6,090 |
| 2017-12-18 | 6,060 | 6,130 | 6,060 | 6,080 | 2,700 | 6,080 |
| 2017-12-15 | 6,170 | 6,170 | 6,080 | 6,130 | 1,400 | 6,130 |
| 2017-12-14 | 6,140 | 6,150 | 6,100 | 6,120 | 900 | 6,120 |
| 2017-12-13 | 6,150 | 6,200 | 6,050 | 6,060 | 3,400 | 6,060 |
| 2017-12-12 | 6,160 | 6,160 | 6,100 | 6,150 | 2,400 | 6,150 |
| 2017-12-11 | 6,040 | 6,160 | 6,040 | 6,160 | 3,000 | 6,160 |
| 2017-12-08 | 6,050 | 6,140 | 6,050 | 6,140 | 500 | 6,140 |
| 2017-12-07 | 6,010 | 6,200 | 6,010 | 6,050 | 5,300 | 6,050 |
| 2017-12-06 | 6,190 | 6,200 | 5,980 | 5,980 | 3,300 | 5,980 |
| 2017-12-05 | 6,160 | 6,200 | 6,130 | 6,180 | 2,700 | 6,180 |
| 2017-12-04 | 6,180 | 6,250 | 6,130 | 6,150 | 4,900 | 6,150 |
| 2017-12-01 | 6,000 | 6,120 | 5,910 | 6,120 | 6,200 | 6,120 |
| 2017-11-30 | 5,960 | 6,050 | 5,960 | 5,980 | 3,000 | 5,980 |
| 2017-11-29 | 6,050 | 6,090 | 6,000 | 6,010 | 2,200 | 6,010 |
| 2017-11-28 | 6,070 | 6,100 | 6,000 | 6,050 | 3,900 | 6,050 |
| 2017-11-27 | 6,100 | 6,100 | 6,030 | 6,070 | 6,200 | 6,070 |
| 2017-11-24 | 6,170 | 6,180 | 6,000 | 6,010 | 3,000 | 6,010 |
| 2017-11-22 | 6,180 | 6,190 | 6,100 | 6,160 | 3,800 | 6,160 |
| 2017-11-21 | 6,150 | 6,180 | 5,960 | 6,100 | 7,500 | 6,100 |
| 2017-11-20 | 6,010 | 6,090 | 6,010 | 6,090 | 5,600 | 6,090 |
| 2017-11-17 | 5,880 | 6,000 | 5,800 | 6,000 | 14,800 | 6,000 |
| 2017-11-16 | 5,740 | 5,850 | 5,710 | 5,760 | 2,900 | 5,760 |
| 2017-11-15 | 5,840 | 5,880 | 5,690 | 5,690 | 5,300 | 5,690 |
| 2017-11-13 | 5,620 | 5,750 | 5,570 | 5,710 | 15,400 | 5,710 |
| 2017-11-10 | 5,360 | 5,550 | 5,360 | 5,550 | 5,100 | 5,550 |
| 2017-11-09 | 5,450 | 5,500 | 5,430 | 5,430 | 2,100 | 5,430 |
| 2017-11-08 | 5,500 | 5,500 | 5,490 | 5,500 | 1,200 | 5,500 |
| 2017-11-07 | 5,540 | 5,540 | 5,480 | 5,530 | 2,100 | 5,530 |
| 2017-11-06 | 5,500 | 5,550 | 5,480 | 5,490 | 3,700 | 5,490 |
| 2017-11-02 | 5,480 | 5,480 | 5,420 | 5,470 | 1,600 | 5,470 |
| 2017-11-01 | 5,510 | 5,520 | 5,410 | 5,520 | 1,100 | 5,520 |
| 2017-10-31 | 5,530 | 5,550 | 5,500 | 5,510 | 3,100 | 5,510 |
| 2017-10-30 | 5,380 | 5,550 | 5,380 | 5,550 | 15,000 | 5,550 |
| 2017-10-27 | 5,350 | 5,350 | 5,320 | 5,350 | 2,300 | 5,350 |
| 2017-10-26 | 5,360 | 5,360 | 5,300 | 5,350 | 1,700 | 5,350 |
| 2017-10-25 | 5,400 | 5,400 | 5,340 | 5,340 | 2,700 | 5,340 |
| 2017-10-24 | 5,350 | 5,350 | 5,310 | 5,330 | 1,300 | 5,330 |
| 2017-10-23 | 5,320 | 5,350 | 5,280 | 5,350 | 4,600 | 5,350 |
| 2017-10-20 | 5,340 | 5,340 | 5,200 | 5,270 | 2,800 | 5,270 |
| 2017-10-19 | 5,210 | 5,350 | 5,210 | 5,260 | 5,800 | 5,260 |
| 2017-10-18 | 5,150 | 5,200 | 5,150 | 5,170 | 1,200 | 5,170 |
| 2017-10-17 | 5,170 | 5,210 | 5,170 | 5,170 | 2,400 | 5,170 |
| 2017-10-16 | 5,220 | 5,270 | 5,170 | 5,210 | 3,000 | 5,210 |
| 2017-10-13 | 5,230 | 5,260 | 5,150 | 5,200 | 5,100 | 5,200 |
| 2017-10-12 | 5,300 | 5,300 | 5,250 | 5,280 | 3,900 | 5,280 |
| 2017-10-11 | 5,310 | 5,330 | 5,230 | 5,300 | 4,100 | 5,300 |
| 2017-10-10 | 5,370 | 5,370 | 5,310 | 5,310 | 1,100 | 5,310 |
| 2017-10-06 | 5,380 | 5,380 | 5,280 | 5,280 | 1,700 | 5,280 |
| 2017-10-05 | 5,260 | 5,340 | 5,260 | 5,310 | 1,500 | 5,310 |
| 2017-10-04 | 5,370 | 5,370 | 5,300 | 5,300 | 2,100 | 5,300 |
| 2017-10-03 | 5,400 | 5,420 | 5,350 | 5,360 | 3,400 | 5,360 |
| 2017-10-02 | 5,400 | 5,440 | 5,360 | 5,400 | 11,600 | 5,400 |
| 2017-09-29 | 5,290 | 5,350 | 5,260 | 5,350 | 5,800 | 5,350 |
| 2017-09-28 | 5,290 | 5,300 | 5,170 | 5,300 | 3,400 | 5,300 |
| 2017-09-27 | 5,210 | 5,300 | 5,210 | 5,300 | 4,000 | 5,300 |
| 2017-09-26 | 5,200 | 5,210 | 5,140 | 5,210 | 3,800 | 5,210 |
| 2017-09-25 | 5,240 | 5,270 | 5,220 | 5,230 | 7,900 | 5,230 |
| 2017-09-22 | 5,070 | 5,080 | 5,010 | 5,040 | 2,100 | 5,040 |
| 2017-09-21 | 5,100 | 5,100 | 5,010 | 5,040 | 5,000 | 5,040 |
| 2017-09-20 | 5,130 | 5,130 | 5,090 | 5,090 | 2,700 | 5,090 |
| 2017-09-19 | 5,160 | 5,170 | 5,110 | 5,130 | 1,800 | 5,130 |
| 2017-09-15 | 5,150 | 5,160 | 5,140 | 5,140 | 1,300 | 5,140 |
| 2017-09-14 | 5,180 | 5,240 | 5,150 | 5,150 | 2,000 | 5,150 |
| 2017-09-13 | 5,090 | 5,200 | 5,090 | 5,170 | 3,200 | 5,170 |
| 2017-09-12 | 5,060 | 5,100 | 5,060 | 5,080 | 2,300 | 5,080 |
| 2017-09-11 | 5,040 | 5,080 | 5,040 | 5,050 | 1,000 | 5,050 |
| 2017-09-08 | 5,120 | 5,120 | 5,040 | 5,040 | 1,800 | 5,040 |
| 2017-09-07 | 5,060 | 5,120 | 5,040 | 5,080 | 2,200 | 5,080 |
| 2017-09-06 | 5,010 | 5,080 | 5,010 | 5,060 | 1,800 | 5,060 |
| 2017-09-05 | 5,140 | 5,140 | 5,060 | 5,060 | 6,500 | 5,060 |
| 2017-09-04 | 5,230 | 5,270 | 5,130 | 5,140 | 5,200 | 5,140 |
| 2017-09-01 | 5,220 | 5,250 | 5,200 | 5,210 | 2,800 | 5,210 |
| 2017-08-31 | 5,270 | 5,300 | 5,230 | 5,230 | 4,600 | 5,230 |
| 2017-08-30 | 5,410 | 5,410 | 5,230 | 5,250 | 12,600 | 5,250 |
| 2017-08-29 | 5,340 | 5,470 | 5,250 | 5,410 | 16,200 | 5,410 |
| 2017-08-28 | 5,700 | 5,770 | 5,660 | 5,680 | 13,300 | 5,680 |
| 2017-08-25 | 5,690 | 5,720 | 5,650 | 5,660 | 7,700 | 5,660 |
| 2017-08-24 | 5,650 | 5,730 | 5,590 | 5,670 | 9,100 | 5,670 |
| 2017-08-23 | 5,550 | 5,640 | 5,550 | 5,600 | 9,800 | 5,600 |
| 2017-08-22 | 5,500 | 5,560 | 5,490 | 5,530 | 5,700 | 5,530 |
| 2017-08-21 | 5,540 | 5,550 | 5,480 | 5,500 | 8,300 | 5,500 |
| 2017-08-18 | 5,380 | 5,390 | 5,290 | 5,370 | 3,500 | 5,370 |
| 2017-08-17 | 5,400 | 5,440 | 5,380 | 5,380 | 2,100 | 5,380 |
| 2017-08-16 | 5,330 | 5,400 | 5,330 | 5,350 | 2,800 | 5,350 |
| 2017-08-15 | 5,340 | 5,340 | 5,280 | 5,330 | 2,600 | 5,330 |
| 2017-08-14 | 5,250 | 5,300 | 5,250 | 5,250 | 1,700 | 5,250 |
| 2017-08-10 | 5,290 | 5,310 | 5,260 | 5,270 | 2,500 | 5,270 |
| 2017-08-09 | 5,310 | 5,310 | 5,250 | 5,290 | 2,800 | 5,290 |
| 2017-08-08 | 5,250 | 5,310 | 5,250 | 5,270 | 5,400 | 5,270 |
| 2017-08-07 | 5,380 | 5,380 | 5,320 | 5,320 | 2,000 | 5,320 |
| 2017-08-04 | 5,310 | 5,370 | 5,300 | 5,370 | 800 | 5,370 |
| 2017-08-03 | 5,360 | 5,400 | 5,340 | 5,340 | 1,100 | 5,340 |
| 2017-08-02 | 5,350 | 5,360 | 5,320 | 5,360 | 1,100 | 5,360 |
| 2017-08-01 | 5,310 | 5,310 | 5,260 | 5,270 | 2,700 | 5,270 |
| 2017-07-31 | 5,330 | 5,350 | 5,280 | 5,300 | 3,300 | 5,300 |
| 2017-07-28 | 5,420 | 5,420 | 5,310 | 5,330 | 7,800 | 5,330 |
| 2017-07-27 | 5,480 | 5,510 | 5,380 | 5,420 | 5,900 | 5,420 |
| 2017-07-26 | 5,540 | 5,540 | 5,460 | 5,470 | 4,800 | 5,470 |
| 2017-07-25 | 5,510 | 5,510 | 5,400 | 5,470 | 5,000 | 5,470 |
| 2017-07-24 | 5,410 | 5,450 | 5,400 | 5,410 | 3,000 | 5,410 |
| 2017-07-21 | 5,430 | 5,440 | 5,400 | 5,410 | 2,200 | 5,410 |
| 2017-07-20 | 5,340 | 5,430 | 5,330 | 5,420 | 2,600 | 5,420 |
| 2017-07-19 | 5,360 | 5,360 | 5,310 | 5,350 | 2,500 | 5,350 |
| 2017-07-18 | 5,350 | 5,350 | 5,290 | 5,310 | 4,100 | 5,310 |
| 2017-07-14 | 5,610 | 5,690 | 5,280 | 5,300 | 32,900 | 5,300 |
| 2017-07-13 | 5,310 | 5,500 | 5,310 | 5,480 | 14,800 | 5,480 |
| 2017-07-12 | 5,300 | 5,300 | 5,230 | 5,270 | 2,600 | 5,270 |
| 2017-07-11 | 5,270 | 5,310 | 5,220 | 5,270 | 2,600 | 5,270 |
| 2017-07-10 | 5,280 | 5,320 | 5,270 | 5,270 | 1,500 | 5,270 |
| 2017-07-07 | 5,250 | 5,270 | 5,210 | 5,250 | 2,100 | 5,250 |
| 2017-07-06 | 5,300 | 5,300 | 5,250 | 5,250 | 1,100 | 5,250 |
| 2017-07-05 | 5,270 | 5,300 | 5,230 | 5,270 | 3,600 | 5,270 |
| 2017-07-04 | 5,360 | 5,450 | 5,280 | 5,290 | 7,100 | 5,290 |
| 2017-07-03 | 5,230 | 5,320 | 5,230 | 5,300 | 3,800 | 5,300 |
| 2017-06-30 | 5,200 | 5,260 | 5,130 | 5,200 | 6,300 | 5,200 |
| 2017-06-29 | 5,300 | 5,330 | 5,250 | 5,280 | 2,300 | 5,280 |
| 2017-06-28 | 5,380 | 5,380 | 5,260 | 5,260 | 4,700 | 5,260 |
| 2017-06-27 | 5,390 | 5,390 | 5,270 | 5,280 | 4,500 | 5,280 |
| 2017-06-26 | 5,470 | 5,470 | 5,350 | 5,380 | 12,100 | 5,380 |
| 2017-06-23 | 5,230 | 5,280 | 5,220 | 5,270 | 3,500 | 5,270 |
| 2017-06-22 | 5,240 | 5,270 | 5,200 | 5,230 | 4,300 | 5,230 |
| 2017-06-21 | 5,280 | 5,310 | 5,230 | 5,230 | 4,300 | 5,230 |
| 2017-06-20 | 5,280 | 5,310 | 5,230 | 5,300 | 6,900 | 5,300 |
| 2017-06-19 | 5,230 | 5,290 | 5,220 | 5,250 | 1,900 | 5,250 |
| 2017-06-16 | 5,260 | 5,280 | 5,200 | 5,220 | 2,400 | 5,220 |
| 2017-06-15 | 5,320 | 5,320 | 5,130 | 5,200 | 5,400 | 5,200 |
| 2017-06-14 | 5,330 | 5,330 | 5,230 | 5,320 | 3,900 | 5,320 |
| 2017-06-13 | 5,100 | 5,270 | 5,100 | 5,270 | 5,800 | 5,270 |
| 2017-06-12 | 5,220 | 5,220 | 5,090 | 5,120 | 7,400 | 5,120 |
| 2017-06-09 | 5,220 | 5,260 | 5,190 | 5,220 | 3,100 | 5,220 |
| 2017-06-08 | 5,240 | 5,280 | 5,160 | 5,180 | 7,000 | 5,180 |
| 2017-06-07 | 5,290 | 5,300 | 5,160 | 5,240 | 6,600 | 5,240 |
| 2017-06-06 | 5,380 | 5,380 | 5,230 | 5,250 | 6,900 | 5,250 |
| 2017-06-05 | 5,300 | 5,390 | 5,300 | 5,330 | 7,500 | 5,330 |
| 2017-06-02 | 5,280 | 5,420 | 5,260 | 5,300 | 17,100 | 5,300 |
| 2017-06-01 | 5,200 | 5,290 | 5,110 | 5,230 | 20,200 | 5,230 |
| 2017-05-31 | 5,290 | 5,310 | 5,200 | 5,200 | 9,000 | 5,200 |
| 2017-05-30 | 5,470 | 5,470 | 5,200 | 5,290 | 25,700 | 5,290 |
| 2017-05-29 | 5,610 | 5,610 | 5,450 | 5,450 | 20,100 | 5,450 |
| 2017-05-26 | 5,800 | 5,800 | 5,600 | 5,610 | 10,700 | 5,610 |
| 2017-05-25 | 5,900 | 5,900 | 5,750 | 5,760 | 13,300 | 5,760 |
| 2017-05-24 | 5,830 | 5,870 | 5,780 | 5,830 | 12,600 | 5,830 |
| 2017-05-23 | 5,740 | 5,850 | 5,720 | 5,770 | 9,900 | 5,770 |
| 2017-05-22 | 5,780 | 5,910 | 5,720 | 5,770 | 17,500 | 5,770 |
| 2017-05-19 | 5,650 | 5,900 | 5,580 | 5,710 | 33,500 | 5,710 |
| 2017-05-18 | 5,390 | 5,660 | 5,380 | 5,600 | 20,700 | 5,600 |
| 2017-05-17 | 5,700 | 5,700 | 5,500 | 5,560 | 24,900 | 5,560 |
| 2017-05-16 | 5,950 | 5,960 | 5,700 | 5,710 | 23,700 | 5,710 |
| 2017-05-15 | 5,990 | 6,030 | 5,780 | 5,850 | 27,200 | 5,850 |
| 2017-05-12 | 6,040 | 6,140 | 5,780 | 5,970 | 61,700 | 5,970 |
| 2017-05-11 | 6,270 | 6,390 | 6,040 | 6,160 | 90,500 | 6,160 |
| 2017-05-10 | 5,770 | 6,290 | 5,740 | 6,290 | 180,500 | 6,290 |
| 2017-05-09 | 5,970 | 6,100 | 5,620 | 5,670 | 278,500 | 5,670 |
| 2017-05-08 | 5,310 | 5,670 | 5,300 | 5,670 | 85,000 | 5,670 |
| 2017-05-02 | 4,975 | 5,050 | 4,900 | 4,965 | 13,100 | 4,965 |
| 2017-05-01 | 5,110 | 5,120 | 5,000 | 5,050 | 8,700 | 5,050 |
| 2017-04-28 | 5,010 | 5,090 | 4,815 | 5,090 | 19,900 | 5,090 |
| 2017-04-27 | 4,980 | 5,070 | 4,850 | 5,010 | 37,700 | 5,010 |
| 2017-04-26 | 4,800 | 4,950 | 4,750 | 4,945 | 34,200 | 4,945 |
| 2017-04-25 | 4,650 | 4,810 | 4,545 | 4,795 | 30,500 | 4,795 |
| 2017-04-24 | 4,365 | 4,585 | 4,365 | 4,550 | 17,600 | 4,550 |
| 2017-04-21 | 4,545 | 4,550 | 4,395 | 4,405 | 14,000 | 4,405 |
| 2017-04-20 | 4,505 | 4,540 | 4,485 | 4,540 | 15,900 | 4,540 |
| 2017-04-19 | 4,440 | 4,520 | 4,375 | 4,455 | 23,000 | 4,455 |
| 2017-04-18 | 4,350 | 4,425 | 4,260 | 4,415 | 9,700 | 4,415 |
| 2017-04-17 | 4,280 | 4,455 | 4,200 | 4,350 | 20,200 | 4,350 |
| 2017-04-14 | 4,185 | 4,260 | 4,140 | 4,235 | 18,400 | 4,235 |
| 2017-04-13 | 4,245 | 4,270 | 4,130 | 4,230 | 11,500 | 4,230 |
| 2017-04-12 | 4,270 | 4,270 | 4,150 | 4,245 | 12,500 | 4,245 |
| 2017-04-11 | 4,380 | 4,380 | 4,260 | 4,300 | 7,100 | 4,300 |
| 2017-04-10 | 4,270 | 4,360 | 4,215 | 4,310 | 11,300 | 4,310 |
| 2017-04-07 | 4,280 | 4,350 | 4,250 | 4,260 | 4,700 | 4,260 |
| 2017-04-06 | 4,230 | 4,390 | 4,220 | 4,315 | 17,900 | 4,315 |
| 2017-04-05 | 4,350 | 4,355 | 4,250 | 4,345 | 9,300 | 4,345 |
| 2017-04-04 | 4,450 | 4,470 | 4,125 | 4,360 | 29,000 | 4,360 |
| 2017-04-03 | 4,475 | 4,495 | 4,395 | 4,480 | 9,700 | 4,480 |
| 2017-03-31 | 4,450 | 4,475 | 4,385 | 4,405 | 21,900 | 4,405 |
| 2017-03-30 | 4,565 | 4,565 | 4,430 | 4,440 | 22,600 | 4,440 |
| 2017-03-29 | 4,465 | 4,595 | 4,320 | 4,590 | 33,900 | 4,590 |
| 2017-03-28 | 4,345 | 4,430 | 4,150 | 4,430 | 55,500 | 4,430 |
| 2017-03-27 | 4,485 | 4,485 | 4,260 | 4,320 | 38,800 | 4,320 |
| 2017-03-24 | 4,690 | 4,690 | 4,405 | 4,415 | 66,100 | 4,415 |
| 2017-03-23 | 4,470 | 4,740 | 4,350 | 4,640 | 166,300 | 4,640 |
| 2017-03-22 | 4,300 | 4,740 | 4,260 | 4,520 | 300,400 | 4,520 |
| 2017-03-21 | 5,120 | 5,140 | 4,435 | 4,435 | 329,500 | 4,435 |
| 2017-03-17 | 5,360 | 5,480 | 4,780 | 5,020 | 676,800 | 5,020 |
分割・併合履歴 ： なし
