3646 (株)駅探 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 610 | 616 | 610 | 616 | 300 | 616 |
| 2011-12-29 | 611 | 611 | 596 | 611 | 1,400 | 611 |
| 2011-12-28 | 600 | 601 | 600 | 601 | 600 | 601 |
| 2011-12-27 | 620 | 623 | 601 | 602 | 2,100 | 602 |
| 2011-12-26 | 622 | 650 | 608 | 620 | 3,600 | 620 |
| 2011-12-22 | 652 | 652 | 620 | 622 | 2,600 | 622 |
| 2011-12-21 | 585 | 660 | 585 | 650 | 7,900 | 650 |
| 2011-12-20 | 581 | 590 | 571 | 590 | 3,100 | 590 |
| 2011-12-19 | 610 | 610 | 580 | 594 | 2,600 | 594 |
| 2011-12-16 | 610 | 612 | 609 | 610 | 1,300 | 610 |
| 2011-12-15 | 629 | 629 | 607 | 608 | 2,600 | 608 |
| 2011-12-14 | 615 | 620 | 602 | 620 | 2,200 | 620 |
| 2011-12-13 | 623 | 625 | 614 | 614 | 2,400 | 614 |
| 2011-12-12 | 665 | 665 | 622 | 623 | 1,800 | 623 |
| 2011-12-09 | 619 | 650 | 619 | 621 | 5,700 | 621 |
| 2011-12-08 | 655 | 660 | 636 | 639 | 1,800 | 639 |
| 2011-12-07 | 631 | 660 | 631 | 650 | 3,300 | 650 |
| 2011-12-06 | 653 | 653 | 630 | 638 | 2,600 | 638 |
| 2011-12-05 | 674 | 684 | 650 | 653 | 2,400 | 653 |
| 2011-12-02 | 670 | 697 | 670 | 673 | 2,500 | 673 |
| 2011-12-01 | 690 | 700 | 660 | 670 | 3,900 | 670 |
| 2011-11-30 | 619 | 675 | 619 | 675 | 7,100 | 675 |
| 2011-11-29 | 606 | 630 | 600 | 619 | 5,700 | 619 |
| 2011-11-28 | 570 | 608 | 570 | 591 | 2,800 | 591 |
| 2011-11-25 | 528 | 600 | 528 | 600 | 4,200 | 600 |
| 2011-11-24 | 565 | 565 | 524 | 528 | 8,300 | 528 |
| 2011-11-22 | 580 | 581 | 570 | 570 | 2,500 | 570 |
| 2011-11-21 | 595 | 595 | 581 | 581 | 3,700 | 581 |
| 2011-11-18 | 612 | 612 | 592 | 597 | 3,700 | 597 |
| 2011-11-17 | 614 | 624 | 614 | 616 | 1,700 | 616 |
| 2011-11-16 | 642 | 644 | 618 | 644 | 4,400 | 644 |
| 2011-11-15 | 650 | 659 | 645 | 645 | 2,600 | 645 |
| 2011-11-14 | 658 | 660 | 650 | 651 | 2,500 | 651 |
| 2011-11-11 | 656 | 659 | 654 | 658 | 1,100 | 658 |
| 2011-11-10 | 662 | 662 | 652 | 652 | 1,500 | 652 |
| 2011-11-09 | 669 | 669 | 662 | 662 | 1,400 | 662 |
| 2011-11-08 | 688 | 705 | 678 | 678 | 2,200 | 678 |
| 2011-11-07 | 703 | 705 | 687 | 703 | 3,500 | 703 |
| 2011-11-04 | 720 | 724 | 703 | 703 | 3,100 | 703 |
| 2011-11-02 | 734 | 738 | 725 | 725 | 900 | 725 |
| 2011-11-01 | 714 | 770 | 714 | 733 | 1,100 | 733 |
| 2011-10-31 | 742 | 746 | 712 | 740 | 3,900 | 740 |
| 2011-10-28 | 774 | 780 | 768 | 768 | 2,500 | 768 |
| 2011-10-27 | 766 | 767 | 766 | 766 | 1,100 | 766 |
| 2011-10-26 | 780 | 780 | 751 | 766 | 1,000 | 766 |
| 2011-10-25 | 758 | 769 | 758 | 765 | 300 | 765 |
| 2011-10-24 | 728 | 749 | 700 | 749 | 4,700 | 749 |
| 2011-10-21 | 766 | 766 | 720 | 720 | 1,700 | 720 |
| 2011-10-20 | 746 | 780 | 746 | 751 | 1,700 | 751 |
| 2011-10-19 | 756 | 780 | 750 | 750 | 3,000 | 750 |
| 2011-10-18 | 776 | 776 | 761 | 765 | 600 | 765 |
| 2011-10-17 | 788 | 788 | 750 | 776 | 2,500 | 776 |
| 2011-10-14 | 815 | 815 | 792 | 792 | 1,500 | 792 |
| 2011-10-13 | 800 | 819 | 800 | 815 | 1,000 | 815 |
| 2011-10-12 | 805 | 805 | 787 | 800 | 1,800 | 800 |
| 2011-10-11 | 823 | 830 | 820 | 820 | 1,100 | 820 |
| 2011-10-07 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2011-10-06 | 790 | 815 | 790 | 805 | 1,900 | 805 |
| 2011-10-05 | 800 | 839 | 765 | 820 | 2,500 | 820 |
| 2011-10-04 | 835 | 835 | 810 | 811 | 1,500 | 811 |
| 2011-10-03 | 855 | 855 | 825 | 825 | 300 | 825 |
| 2011-09-30 | 899 | 900 | 870 | 885 | 1,000 | 885 |
| 2011-09-29 | 901 | 901 | 900 | 900 | 1,500 | 900 |
| 2011-09-28 | 934 | 934 | 922 | 922 | 600 | 922 |
| 2011-09-27 | 949 | 949 | 920 | 930 | 2,100 | 930 |
| 2011-09-26 | 950 | 950 | 922 | 939 | 2,800 | 939 |
| 2011-09-22 | 951 | 951 | 946 | 946 | 3,200 | 946 |
| 2011-09-21 | 955 | 959 | 952 | 952 | 1,900 | 952 |
| 2011-09-20 | 951 | 952 | 945 | 951 | 5,200 | 951 |
| 2011-09-16 | 943 | 960 | 915 | 950 | 9,600 | 950 |
| 2011-09-15 | 879 | 980 | 879 | 940 | 9,300 | 940 |
| 2011-09-14 | 860 | 861 | 855 | 855 | 3,200 | 855 |
| 2011-09-13 | 850 | 850 | 831 | 840 | 1,400 | 840 |
| 2011-09-12 | 835 | 835 | 817 | 835 | 2,300 | 835 |
| 2011-09-09 | 823 | 829 | 800 | 829 | 3,700 | 829 |
| 2011-09-08 | 819 | 820 | 810 | 810 | 2,300 | 810 |
| 2011-09-07 | 815 | 820 | 765 | 810 | 9,000 | 810 |
| 2011-09-06 | 832 | 832 | 815 | 830 | 3,100 | 830 |
| 2011-09-05 | 876 | 876 | 850 | 855 | 3,200 | 855 |
| 2011-09-02 | 900 | 903 | 883 | 898 | 800 | 898 |
| 2011-09-01 | 900 | 900 | 875 | 899 | 1,100 | 899 |
| 2011-08-31 | 909 | 910 | 900 | 900 | 1,900 | 900 |
| 2011-08-30 | 898 | 909 | 870 | 900 | 4,700 | 900 |
| 2011-08-29 | 955 | 955 | 890 | 890 | 5,300 | 890 |
| 2011-08-26 | 3,845 | 3,850 | 3,800 | 3,845 | 2,700 | 961.25 |
| 2011-08-25 | 3,870 | 3,890 | 3,800 | 3,800 | 1,300 | 950 |
| 2011-08-24 | 3,870 | 3,900 | 3,800 | 3,850 | 2,000 | 962.50 |
| 2011-08-23 | 3,870 | 3,870 | 3,800 | 3,870 | 2,600 | 967.50 |
| 2011-08-22 | 3,960 | 3,960 | 3,750 | 3,800 | 2,400 | 950 |
| 2011-08-19 | 3,950 | 3,960 | 3,880 | 3,960 | 2,400 | 990 |
| 2011-08-18 | 3,770 | 3,880 | 3,700 | 3,880 | 4,100 | 970 |
| 2011-08-17 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 937.50 |
| 2011-08-16 | 3,760 | 3,760 | 3,750 | 3,750 | 500 | 937.50 |
| 2011-08-15 | 3,660 | 3,760 | 3,650 | 3,760 | 600 | 940 |
| 2011-08-12 | 3,605 | 3,770 | 3,600 | 3,760 | 1,300 | 940 |
| 2011-08-11 | 3,450 | 3,490 | 3,405 | 3,490 | 1,100 | 872.50 |
| 2011-08-10 | 3,730 | 3,730 | 3,450 | 3,610 | 700 | 902.50 |
| 2011-08-09 | 3,340 | 3,470 | 3,100 | 3,380 | 3,100 | 845 |
| 2011-08-08 | 3,640 | 3,640 | 3,600 | 3,620 | 1,600 | 905 |
| 2011-08-05 | 3,700 | 3,700 | 3,600 | 3,700 | 3,900 | 925 |
| 2011-08-04 | 3,770 | 3,800 | 3,760 | 3,760 | 1,700 | 940 |
| 2011-08-03 | 3,800 | 3,825 | 3,740 | 3,825 | 1,600 | 956.25 |
| 2011-08-02 | 3,850 | 3,860 | 3,805 | 3,815 | 1,000 | 953.75 |
| 2011-08-01 | 3,800 | 3,900 | 3,800 | 3,900 | 1,300 | 975 |
| 2011-07-29 | 3,910 | 3,955 | 3,790 | 3,820 | 3,000 | 955 |
| 2011-07-28 | 3,900 | 3,995 | 3,860 | 3,905 | 5,500 | 976.25 |
| 2011-07-27 | 3,860 | 3,860 | 3,800 | 3,845 | 1,100 | 961.25 |
| 2011-07-26 | 3,825 | 3,840 | 3,750 | 3,830 | 2,400 | 957.50 |
| 2011-07-25 | 3,755 | 3,790 | 3,700 | 3,790 | 1,200 | 947.50 |
| 2011-07-22 | 3,830 | 3,840 | 3,700 | 3,700 | 8,500 | 925 |
| 2011-07-21 | 3,920 | 3,980 | 3,850 | 3,880 | 3,400 | 970 |
| 2011-07-20 | 4,105 | 4,105 | 3,895 | 3,910 | 3,000 | 977.50 |
| 2011-07-19 | 4,120 | 4,125 | 3,890 | 4,000 | 6,000 | 1,000 |
| 2011-07-15 | 4,060 | 4,195 | 4,060 | 4,140 | 2,700 | 1,035 |
| 2011-07-14 | 4,145 | 4,190 | 4,020 | 4,075 | 8,100 | 1,018.75 |
| 2011-07-13 | 4,430 | 4,430 | 4,200 | 4,305 | 8,200 | 1,076.25 |
| 2011-07-12 | 4,080 | 4,650 | 3,985 | 4,360 | 59,600 | 1,090 |
| 2011-07-11 | 4,080 | 4,080 | 4,080 | 4,080 | 3,600 | 1,020 |
| 2011-07-08 | 3,380 | 3,380 | 3,380 | 3,380 | 1,700 | 845 |
| 2011-07-07 | 2,880 | 2,880 | 2,834 | 2,880 | 1,600 | 720 |
| 2011-07-06 | 2,848 | 2,950 | 2,847 | 2,885 | 700 | 721.25 |
| 2011-07-05 | 2,890 | 2,890 | 2,800 | 2,800 | 1,300 | 700 |
| 2011-07-04 | 2,903 | 2,950 | 2,801 | 2,890 | 2,200 | 722.50 |
| 2011-07-01 | 2,813 | 2,855 | 2,813 | 2,853 | 2,000 | 713.25 |
| 2011-06-30 | 2,840 | 2,885 | 2,830 | 2,830 | 2,400 | 707.50 |
| 2011-06-29 | 2,800 | 2,800 | 2,750 | 2,800 | 1,400 | 700 |
| 2011-06-28 | 2,750 | 2,850 | 2,731 | 2,751 | 2,000 | 687.75 |
| 2011-06-27 | 2,664 | 2,750 | 2,650 | 2,710 | 2,500 | 677.50 |
| 2011-06-24 | 2,710 | 2,720 | 2,649 | 2,653 | 6,000 | 663.25 |
| 2011-06-23 | 2,800 | 2,801 | 2,760 | 2,760 | 1,900 | 690 |
| 2011-06-22 | 2,843 | 2,854 | 2,840 | 2,853 | 1,000 | 713.25 |
| 2011-06-21 | 2,895 | 2,895 | 2,840 | 2,860 | 600 | 715 |
| 2011-06-20 | 2,900 | 2,900 | 2,870 | 2,880 | 800 | 720 |
| 2011-06-17 | 2,950 | 2,950 | 2,945 | 2,945 | 300 | 736.25 |
| 2011-06-16 | 3,080 | 3,080 | 2,960 | 2,960 | 600 | 740 |
| 2011-06-15 | 3,145 | 3,145 | 3,080 | 3,080 | 900 | 770 |
| 2011-06-14 | 3,190 | 3,190 | 3,120 | 3,120 | 400 | 780 |
| 2011-06-13 | 3,290 | 3,290 | 3,170 | 3,170 | 2,300 | 792.50 |
| 2011-06-10 | 3,280 | 3,290 | 3,250 | 3,290 | 400 | 822.50 |
| 2011-06-09 | 3,250 | 3,250 | 3,160 | 3,160 | 1,300 | 790 |
| 2011-06-08 | 3,260 | 3,260 | 3,230 | 3,230 | 400 | 807.50 |
| 2011-06-07 | 3,280 | 3,300 | 3,280 | 3,300 | 300 | 825 |
| 2011-06-06 | 3,300 | 3,300 | 3,280 | 3,280 | 200 | 820 |
| 2011-06-03 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2011-06-02 | 3,250 | 3,250 | 3,240 | 3,240 | 500 | 810 |
| 2011-06-01 | 3,300 | 3,300 | 3,250 | 3,250 | 300 | 812.50 |
| 2011-05-30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 825 |
| 2011-05-27 | 3,305 | 3,305 | 3,130 | 3,225 | 1,900 | 806.25 |
| 2011-05-26 | 3,300 | 3,305 | 3,300 | 3,300 | 900 | 825 |
| 2011-05-25 | 3,200 | 3,320 | 3,200 | 3,300 | 2,200 | 825 |
| 2011-05-24 | 3,210 | 3,210 | 3,160 | 3,200 | 1,100 | 800 |
| 2011-05-23 | 3,305 | 3,305 | 3,295 | 3,300 | 1,900 | 825 |
| 2011-05-20 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 838.75 |
| 2011-05-19 | 3,430 | 3,430 | 3,330 | 3,425 | 600 | 856.25 |
| 2011-05-18 | 3,490 | 3,490 | 3,420 | 3,430 | 600 | 857.50 |
| 2011-05-17 | 3,600 | 3,600 | 3,360 | 3,450 | 1,600 | 862.50 |
| 2011-05-16 | 3,750 | 3,750 | 3,460 | 3,660 | 2,200 | 915 |
| 2011-05-13 | 3,850 | 3,850 | 3,765 | 3,840 | 1,000 | 960 |
| 2011-05-12 | 3,950 | 3,950 | 3,850 | 3,850 | 1,600 | 962.50 |
| 2011-05-11 | 3,940 | 4,000 | 3,850 | 3,990 | 3,500 | 997.50 |
| 2011-05-10 | 3,950 | 3,965 | 3,840 | 3,900 | 1,400 | 975 |
| 2011-05-09 | 4,010 | 4,010 | 3,990 | 4,000 | 1,300 | 1,000 |
| 2011-05-06 | 4,000 | 4,020 | 3,985 | 3,985 | 400 | 996.25 |
| 2011-05-02 | 4,070 | 4,080 | 4,000 | 4,065 | 600 | 1,016.25 |
| 2011-04-28 | 4,000 | 4,010 | 3,950 | 4,000 | 2,000 | 1,000 |
| 2011-04-27 | 4,145 | 4,170 | 4,000 | 4,000 | 3,600 | 1,000 |
| 2011-04-26 | 4,000 | 4,030 | 4,000 | 4,005 | 1,300 | 1,001.25 |
| 2011-04-25 | 3,980 | 4,005 | 3,930 | 4,000 | 2,800 | 1,000 |
| 2011-04-22 | 4,015 | 4,015 | 4,000 | 4,000 | 1,700 | 1,000 |
| 2011-04-21 | 4,010 | 4,100 | 4,000 | 4,050 | 3,600 | 1,012.50 |
| 2011-04-20 | 4,000 | 4,000 | 3,950 | 3,980 | 3,300 | 995 |
| 2011-04-19 | 3,995 | 4,000 | 3,950 | 3,950 | 8,000 | 987.50 |
| 2011-04-18 | 4,000 | 4,000 | 3,950 | 3,995 | 8,000 | 998.75 |
| 2011-04-15 | 3,980 | 4,040 | 3,980 | 4,000 | 3,900 | 1,000 |
| 2011-04-14 | 3,940 | 3,995 | 3,900 | 3,920 | 2,900 | 980 |
| 2011-04-13 | 4,000 | 4,060 | 4,000 | 4,000 | 5,600 | 1,000 |
| 2011-04-12 | 4,000 | 4,000 | 3,905 | 4,000 | 2,400 | 1,000 |
| 2011-04-11 | 4,000 | 4,000 | 3,930 | 4,000 | 2,400 | 1,000 |
| 2011-04-08 | 4,000 | 4,000 | 3,905 | 4,000 | 3,100 | 1,000 |
| 2011-04-07 | 3,850 | 4,010 | 3,850 | 4,000 | 5,900 | 1,000 |
| 2011-04-06 | 3,940 | 4,000 | 3,850 | 3,850 | 2,800 | 962.50 |
| 2011-04-05 | 4,100 | 4,100 | 3,905 | 4,000 | 4,300 | 1,000 |
| 2011-04-04 | 4,005 | 4,010 | 4,000 | 4,010 | 4,900 | 1,002.50 |
| 2011-04-01 | 4,025 | 4,025 | 3,830 | 3,995 | 8,600 | 998.75 |
| 2011-03-31 | 4,000 | 4,010 | 3,880 | 4,000 | 6,300 | 1,000 |
| 2011-03-30 | 4,005 | 4,040 | 3,980 | 3,985 | 9,500 | 996.25 |
| 2011-03-29 | 3,980 | 3,980 | 3,815 | 3,955 | 2,500 | 988.75 |
| 2011-03-28 | 4,000 | 4,100 | 3,990 | 4,000 | 4,700 | 1,000 |
| 2011-03-25 | 3,950 | 4,040 | 3,815 | 4,000 | 12,600 | 1,000 |
| 2011-03-24 | 3,990 | 4,000 | 3,800 | 3,950 | 8,400 | 987.50 |
| 2011-03-23 | 4,000 | 4,070 | 3,800 | 3,920 | 10,700 | 980 |
| 2011-03-22 | 4,240 | 4,240 | 4,000 | 4,000 | 16,300 | 1,000 |
| 2011-03-18 | 3,800 | 3,945 | 3,750 | 3,830 | 18,500 | 957.50 |
| 2011-03-17 | 3,100 | 3,580 | 3,100 | 3,550 | 12,100 | 887.50 |
| 2011-03-16 | 3,050 | 3,300 | 3,020 | 3,270 | 37,900 | 817.50 |
| 2011-03-15 | 3,010 | 3,050 | 2,800 | 2,800 | 27,600 | 700 |
| 2011-03-14 | 3,500 | 3,540 | 3,500 | 3,500 | 15,900 | 875 |
| 2011-03-11 | 4,070 | 4,395 | 4,060 | 4,200 | 45,800 | 1,050 |
| 2011-03-10 | 4,675 | 4,675 | 4,185 | 4,185 | 131,200 | 1,046.25 |
| 2011-03-09 | 5,410 | 5,440 | 4,880 | 4,885 | 56,200 | 1,221.25 |
| 2011-03-08 | 5,560 | 5,720 | 5,300 | 5,350 | 93,800 | 1,337.50 |
| 2011-03-07 | 5,590 | 5,680 | 5,430 | 5,570 | 109,800 | 1,392.50 |
| 2011-03-04 | 5,110 | 5,630 | 5,110 | 5,400 | 255,700 | 1,350 |
| 2011-03-03 | 5,530 | 5,880 | 5,050 | 5,110 | 641,100 | 1,277.50 |
分割・併合履歴 ： [2011-08-29]1株→4株
