3561 (株)力の源ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,846	1,930	1,846	1,889	273,800	1,889
2017-12-28	1,889	1,896	1,842	1,842	178,200	1,842
2017-12-27	1,789	1,920	1,789	1,905	484,800	1,905
2017-12-26	1,787	1,820	1,762	1,789	273,300	1,789
2017-12-25	1,842	1,873	1,799	1,799	163,900	1,799
2017-12-22	1,825	1,866	1,800	1,848	227,400	1,848
2017-12-21	1,861	1,895	1,781	1,829	379,900	1,829
2017-12-20	1,935	1,940	1,882	1,888	185,700	1,888
2017-12-19	1,893	1,985	1,893	1,943	222,700	1,943
2017-12-18	1,945	1,990	1,888	1,898	234,600	1,898
2017-12-15	1,990	2,018	1,929	1,947	290,300	1,947
2017-12-14	1,919	2,037	1,892	2,023	435,600	2,023
2017-12-13	1,930	1,947	1,865	1,923	461,700	1,923
2017-12-12	2,013	2,064	1,940	1,947	462,800	1,947
2017-12-11	2,123	2,142	2,001	2,030	970,800	2,030
2017-12-08	1,900	2,077	1,885	2,042	1,679,200	2,042
2017-12-07	1,880	1,944	1,867	1,885	677,800	1,885
2017-12-06	1,849	1,925	1,824	1,850	810,500	1,850
2017-12-05	1,821	1,910	1,809	1,860	1,455,800	1,860
2017-12-04	2,060	2,120	1,835	1,859	1,876,900	1,859
2017-12-01	2,250	2,268	2,051	2,078	1,067,200	2,078
2017-11-30	2,158	2,315	2,131	2,182	2,103,300	2,182
2017-11-29	2,313	2,388	2,126	2,158	3,254,100	2,158
2017-11-28	2,430	2,570	2,333	2,344	3,355,500	2,344
2017-11-27	2,473	2,700	2,312	2,480	6,019,800	2,480
2017-11-24	2,190	2,520	2,157	2,520	5,781,700	2,520
2017-11-22	1,740	2,115	1,715	2,040	3,055,400	2,040
2017-11-21	1,766	1,774	1,680	1,720	473,100	1,720
2017-11-20	1,760	1,779	1,691	1,769	770,500	1,769
2017-11-17	1,661	1,770	1,620	1,688	1,352,000	1,688
2017-11-16	1,384	1,614	1,384	1,560	1,171,100	1,560
2017-11-15	1,300	1,387	1,285	1,370	278,700	1,370
2017-11-13	1,237	1,333	1,220	1,323	331,000	1,323
2017-11-10	1,249	1,250	1,198	1,209	176,600	1,209
2017-11-09	1,158	1,420	1,155	1,270	834,700	1,270
2017-11-08	1,147	1,158	1,131	1,157	37,300	1,157
2017-11-07	1,120	1,144	1,105	1,144	32,000	1,144
2017-11-06	1,120	1,130	1,120	1,122	25,600	1,122
2017-11-02	1,132	1,137	1,126	1,127	16,700	1,127
2017-11-01	1,149	1,149	1,131	1,131	16,000	1,131
2017-10-31	1,155	1,155	1,133	1,140	18,300	1,140
2017-10-30	1,160	1,160	1,128	1,138	38,900	1,138
2017-10-27	1,112	1,136	1,106	1,128	29,000	1,128
2017-10-26	1,100	1,129	1,086	1,110	37,000	1,110
2017-10-25	1,152	1,156	1,100	1,110	81,300	1,110
2017-10-24	1,165	1,170	1,145	1,155	50,100	1,155
2017-10-23	1,140	1,171	1,140	1,171	42,100	1,171
2017-10-20	1,169	1,169	1,130	1,140	52,000	1,140
2017-10-19	1,220	1,220	1,161	1,166	73,500	1,166
2017-10-18	1,180	1,210	1,177	1,205	78,400	1,205
2017-10-17	1,169	1,188	1,167	1,180	56,500	1,180
2017-10-16	1,165	1,169	1,159	1,166	39,700	1,166
2017-10-13	1,174	1,174	1,152	1,170	37,400	1,170
2017-10-12	1,132	1,174	1,120	1,174	55,600	1,174
2017-10-11	1,128	1,151	1,113	1,128	37,100	1,128
2017-10-10	1,111	1,129	1,111	1,128	31,300	1,128
2017-10-06	1,124	1,139	1,111	1,111	47,800	1,111
2017-10-05	1,137	1,153	1,130	1,140	32,400	1,140
2017-10-04	1,169	1,174	1,132	1,137	58,600	1,137
2017-10-03	1,146	1,176	1,130	1,165	71,000	1,165
2017-10-02	1,185	1,186	1,100	1,153	139,500	1,153
2017-09-29	1,204	1,228	1,180	1,186	130,300	1,186
2017-09-28	1,135	1,230	1,128	1,200	314,500	1,200
2017-09-27	1,055	1,135	1,054	1,126	105,400	1,126
2017-09-26	2,161	2,178	2,157	2,168	41,600	1,084
2017-09-25	2,150	2,170	2,150	2,170	30,300	1,085
2017-09-22	2,115	2,149	2,115	2,129	32,400	1,064.50
2017-09-21	2,179	2,179	2,150	2,158	39,400	1,079
2017-09-20	2,127	2,179	2,106	2,179	76,100	1,089.50
2017-09-19	2,164	2,166	2,100	2,120	56,200	1,060
2017-09-15	1,990	2,137	1,987	2,109	122,100	1,054.50
2017-09-14	1,999	1,999	1,986	1,991	9,400	995.50
2017-09-13	1,983	1,997	1,961	1,997	20,200	998.50
2017-09-12	1,989	1,989	1,911	1,976	12,500	988
2017-09-11	1,970	2,000	1,965	1,971	11,400	985.50
2017-09-08	1,961	1,984	1,960	1,964	13,600	982
2017-09-07	2,000	2,000	1,964	1,979	11,200	989.50
2017-09-06	1,910	1,988	1,902	1,987	19,800	993.50
2017-09-05	1,971	1,980	1,907	1,950	32,400	975
2017-09-04	2,005	2,005	1,923	1,973	31,800	986.50
2017-09-01	2,035	2,044	2,005	2,005	8,300	1,002.50
2017-08-31	2,039	2,039	2,006	2,023	10,700	1,011.50
2017-08-30	2,011	2,035	2,004	2,035	27,700	1,017.50
2017-08-29	1,994	2,019	1,982	2,019	22,700	1,009.50
2017-08-28	2,008	2,040	2,001	2,017	28,600	1,008.50
2017-08-25	1,983	2,027	1,983	2,008	59,300	1,004
2017-08-24	1,914	1,980	1,911	1,977	49,300	988.50
2017-08-23	1,870	1,915	1,870	1,913	20,400	956.50
2017-08-22	1,875	1,884	1,869	1,871	16,700	935.50
2017-08-21	1,899	1,900	1,876	1,886	14,900	943
2017-08-18	1,895	1,900	1,882	1,897	12,200	948.50
2017-08-17	1,895	1,924	1,892	1,899	15,100	949.50
2017-08-16	1,890	1,911	1,890	1,898	8,700	949
2017-08-15	1,900	1,904	1,892	1,893	9,400	946.50
2017-08-14	1,900	1,910	1,885	1,892	33,500	946
2017-08-10	1,950	1,985	1,915	1,915	61,900	957.50
2017-08-09	1,965	1,966	1,950	1,955	18,500	977.50
2017-08-08	1,963	1,972	1,950	1,966	9,400	983
2017-08-07	1,949	1,963	1,947	1,963	18,900	981.50
2017-08-04	1,966	1,980	1,940	1,948	37,600	974
2017-08-03	1,980	1,993	1,966	1,966	10,100	983
2017-08-02	1,974	1,983	1,966	1,969	9,100	984.50
2017-08-01	2,000	2,007	1,890	1,974	41,900	987
2017-07-31	2,009	2,010	2,001	2,007	8,800	1,003.50
2017-07-28	2,002	2,013	2,000	2,009	11,200	1,004.50
2017-07-27	2,002	2,019	2,001	2,001	7,100	1,000.50
2017-07-26	2,024	2,030	2,001	2,007	15,700	1,003.50
2017-07-25	2,018	2,020	2,000	2,002	14,600	1,001
2017-07-24	2,002	2,020	2,000	2,018	16,300	1,009
2017-07-21	1,999	2,013	1,996	2,002	19,900	1,001
2017-07-20	2,015	2,015	2,001	2,003	9,300	1,001.50
2017-07-19	2,007	2,020	2,000	2,000	10,700	1,000
2017-07-18	2,060	2,060	2,002	2,005	25,300	1,002.50
2017-07-14	2,080	2,084	2,020	2,031	48,500	1,015.50
2017-07-13	1,995	2,055	1,995	2,054	62,100	1,027
2017-07-12	1,985	1,997	1,980	1,989	18,100	994.50
2017-07-11	1,990	1,991	1,982	1,986	8,700	993
2017-07-10	1,993	1,994	1,981	1,982	10,500	991
2017-07-07	1,991	1,991	1,977	1,977	15,000	988.50
2017-07-06	1,995	1,996	1,981	1,985	24,700	992.50
2017-07-05	1,973	1,996	1,970	1,992	18,400	996
2017-07-04	2,000	2,000	1,967	1,967	24,300	983.50
2017-07-03	1,992	2,005	1,985	1,988	23,200	994
2017-06-30	1,980	1,992	1,980	1,981	21,700	990.50
2017-06-29	2,010	2,010	1,982	1,987	19,100	993.50
2017-06-28	2,022	2,026	2,000	2,001	43,700	1,000.50
2017-06-27	1,980	2,016	1,968	2,014	43,300	1,007
2017-06-26	1,966	1,966	1,946	1,955	29,000	977.50
2017-06-23	1,978	1,978	1,921	1,934	77,900	967
2017-06-22	1,985	1,987	1,920	1,956	101,800	978
2017-06-21	2,012	2,013	1,982	1,984	82,100	992
2017-06-20	2,005	2,014	1,990	2,011	77,500	1,005.50
2017-06-19	2,053	2,089	2,000	2,002	76,800	1,001
2017-06-16	2,095	2,095	2,052	2,052	24,300	1,026
2017-06-15	2,120	2,120	2,085	2,088	25,900	1,044
2017-06-14	2,101	2,117	2,100	2,114	12,000	1,057
2017-06-13	2,115	2,129	2,101	2,101	17,300	1,050.50
2017-06-12	2,152	2,152	2,106	2,128	21,700	1,064
2017-06-09	2,179	2,179	2,136	2,152	15,800	1,076
2017-06-08	2,183	2,185	2,146	2,146	24,100	1,073
2017-06-07	2,176	2,186	2,162	2,179	17,600	1,089.50
2017-06-06	2,194	2,220	2,170	2,171	27,700	1,085.50
2017-06-05	2,160	2,198	2,160	2,185	19,000	1,092.50
2017-06-02	2,144	2,183	2,144	2,159	26,700	1,079.50
2017-06-01	2,139	2,150	2,131	2,131	12,300	1,065.50
2017-05-31	2,169	2,174	2,140	2,140	17,500	1,070
2017-05-30	2,189	2,190	2,141	2,164	13,900	1,082
2017-05-29	2,168	2,205	2,166	2,178	13,500	1,089
2017-05-26	2,246	2,249	2,170	2,170	43,300	1,085
2017-05-25	2,139	2,228	2,124	2,205	49,300	1,102.50
2017-05-24	2,150	2,150	2,122	2,122	26,000	1,061
2017-05-23	2,164	2,175	2,130	2,130	30,200	1,065
2017-05-22	2,163	2,179	2,140	2,154	25,900	1,077
2017-05-19	2,200	2,202	2,130	2,130	44,800	1,065
2017-05-18	2,181	2,210	2,175	2,180	43,100	1,090
2017-05-17	2,210	2,262	2,204	2,253	36,500	1,126.50
2017-05-16	2,300	2,314	2,222	2,249	53,700	1,124.50
2017-05-15	2,301	2,321	2,220	2,282	155,800	1,141
2017-05-12	2,107	2,589	2,077	2,351	1,182,500	1,175.50
2017-05-11	2,135	2,141	2,100	2,107	51,400	1,053.50
2017-05-10	2,164	2,164	2,134	2,141	23,600	1,070.50
2017-05-09	2,176	2,185	2,158	2,171	22,000	1,085.50
2017-05-08	2,205	2,205	2,176	2,176	25,500	1,088
2017-05-02	2,200	2,215	2,168	2,180	35,600	1,090
2017-05-01	2,226	2,226	2,176	2,212	33,100	1,106
2017-04-28	2,230	2,230	2,186	2,211	24,500	1,105.50
2017-04-27	2,203	2,246	2,150	2,190	42,700	1,095
2017-04-26	2,277	2,277	2,198	2,208	30,000	1,104
2017-04-25	2,149	2,195	2,148	2,192	28,000	1,096
2017-04-24	2,200	2,230	2,137	2,148	55,000	1,074
2017-04-21	2,355	2,370	2,196	2,217	114,100	1,108.50
2017-04-20	2,300	2,354	2,265	2,291	148,300	1,145.50
2017-04-19	2,232	2,257	2,162	2,250	88,700	1,125
2017-04-18	2,380	2,380	2,210	2,250	221,100	1,125
2017-04-17	2,029	2,340	2,023	2,315	571,700	1,157.50
2017-04-14	1,910	2,025	1,885	1,989	134,200	994.50
2017-04-13	1,900	1,950	1,858	1,945	78,400	972.50
2017-04-12	2,075	2,075	1,938	1,955	113,700	977.50
2017-04-11	2,047	2,086	2,013	2,075	101,500	1,037.50
2017-04-10	2,165	2,188	2,054	2,079	166,900	1,039.50
2017-04-07	2,325	2,327	2,163	2,208	96,000	1,104
2017-04-06	2,320	2,363	2,280	2,310	82,800	1,155
2017-04-05	2,300	2,380	2,266	2,380	174,800	1,190
2017-04-04	2,500	2,500	2,300	2,320	218,000	1,160
2017-04-03	2,600	2,611	2,511	2,515	158,100	1,257.50
2017-03-31	2,725	2,825	2,636	2,639	831,800	1,319.50
2017-03-30	2,680	2,760	2,614	2,700	429,900	1,350
2017-03-29	2,670	2,788	2,575	2,730	587,500	1,365
2017-03-28	2,850	2,891	2,630	2,699	693,500	1,349.50
2017-03-27	3,180	3,185	2,900	2,900	1,186,300	1,450
2017-03-24	3,245	3,655	2,985	3,200	3,336,400	1,600
2017-03-23	2,475	3,130	2,471	3,130	2,735,000	1,565
2017-03-22	2,230	2,632	2,158	2,630	1,819,900	1,315

分割・併合履歴： [2017-09-27]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

3561 (株)力の源ホールディングス の時系列データ [2017年度]

3561 (株)力の源ホールディングスの時系列データ [2017年度]