3646 (株)駅探 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 884 | 891 | 876 | 884 | 10,600 | 884 |
| 2015-12-29 | 878 | 888 | 878 | 884 | 8,000 | 884 |
| 2015-12-28 | 882 | 883 | 868 | 878 | 13,700 | 878 |
| 2015-12-25 | 877 | 880 | 851 | 867 | 31,600 | 867 |
| 2015-12-24 | 873 | 913 | 873 | 883 | 29,400 | 883 |
| 2015-12-22 | 888 | 894 | 870 | 873 | 14,700 | 873 |
| 2015-12-21 | 888 | 895 | 880 | 888 | 29,900 | 888 |
| 2015-12-18 | 926 | 930 | 901 | 906 | 17,800 | 906 |
| 2015-12-17 | 880 | 948 | 880 | 928 | 54,100 | 928 |
| 2015-12-16 | 870 | 886 | 863 | 865 | 20,400 | 865 |
| 2015-12-15 | 894 | 902 | 851 | 855 | 22,400 | 855 |
| 2015-12-14 | 898 | 898 | 861 | 886 | 29,800 | 886 |
| 2015-12-11 | 900 | 926 | 900 | 903 | 20,600 | 903 |
| 2015-12-10 | 900 | 910 | 890 | 894 | 22,400 | 894 |
| 2015-12-09 | 932 | 933 | 885 | 912 | 39,100 | 912 |
| 2015-12-08 | 955 | 955 | 935 | 939 | 20,600 | 939 |
| 2015-12-07 | 948 | 958 | 945 | 947 | 17,500 | 947 |
| 2015-12-04 | 942 | 951 | 936 | 943 | 43,300 | 943 |
| 2015-12-03 | 982 | 982 | 962 | 963 | 22,700 | 963 |
| 2015-12-02 | 967 | 992 | 967 | 972 | 32,400 | 972 |
| 2015-12-01 | 950 | 1,000 | 950 | 969 | 76,900 | 969 |
| 2015-11-30 | 964 | 969 | 945 | 946 | 43,500 | 946 |
| 2015-11-27 | 980 | 985 | 960 | 960 | 40,700 | 960 |
| 2015-11-26 | 966 | 998 | 963 | 975 | 67,700 | 975 |
| 2015-11-25 | 1,047 | 1,047 | 971 | 977 | 159,800 | 977 |
| 2015-11-24 | 944 | 1,005 | 944 | 1,001 | 128,200 | 1,001 |
| 2015-11-20 | 939 | 963 | 939 | 950 | 59,000 | 950 |
| 2015-11-19 | 941 | 950 | 937 | 937 | 35,600 | 937 |
| 2015-11-18 | 963 | 965 | 942 | 949 | 26,500 | 949 |
| 2015-11-17 | 942 | 970 | 942 | 955 | 43,700 | 955 |
| 2015-11-16 | 934 | 952 | 930 | 937 | 50,400 | 937 |
| 2015-11-13 | 950 | 989 | 935 | 970 | 106,500 | 970 |
| 2015-11-12 | 968 | 978 | 939 | 945 | 115,800 | 945 |
| 2015-11-11 | 1,013 | 1,045 | 978 | 983 | 223,800 | 983 |
| 2015-11-10 | 1,002 | 1,045 | 985 | 999 | 342,900 | 999 |
| 2015-11-09 | 1,018 | 1,120 | 997 | 1,080 | 829,000 | 1,080 |
| 2015-11-06 | 1,006 | 1,040 | 971 | 989 | 205,700 | 989 |
| 2015-11-05 | 1,038 | 1,085 | 960 | 976 | 639,000 | 976 |
| 2015-11-04 | 902 | 1,048 | 863 | 1,048 | 794,400 | 1,048 |
| 2015-11-02 | 936 | 940 | 880 | 898 | 194,100 | 898 |
| 2015-10-30 | 1,030 | 1,037 | 915 | 964 | 536,600 | 964 |
| 2015-10-29 | 964 | 1,075 | 964 | 1,060 | 1,466,500 | 1,060 |
| 2015-10-28 | 853 | 1,007 | 790 | 950 | 1,396,500 | 950 |
| 2015-10-27 | 796 | 899 | 796 | 857 | 1,217,200 | 857 |
| 2015-10-26 | 747 | 759 | 747 | 756 | 31,900 | 756 |
| 2015-10-23 | 743 | 755 | 736 | 749 | 29,100 | 749 |
| 2015-10-22 | 736 | 742 | 730 | 733 | 29,900 | 733 |
| 2015-10-21 | 785 | 789 | 734 | 741 | 58,100 | 741 |
| 2015-10-20 | 761 | 807 | 752 | 780 | 120,300 | 780 |
| 2015-10-19 | 735 | 765 | 735 | 744 | 37,400 | 744 |
| 2015-10-16 | 745 | 755 | 735 | 735 | 24,000 | 735 |
| 2015-10-15 | 740 | 747 | 722 | 737 | 31,700 | 737 |
| 2015-10-14 | 759 | 759 | 740 | 741 | 22,400 | 741 |
| 2015-10-13 | 758 | 774 | 753 | 753 | 32,400 | 753 |
| 2015-10-09 | 768 | 775 | 736 | 773 | 56,100 | 773 |
| 2015-10-08 | 783 | 825 | 760 | 762 | 87,400 | 762 |
| 2015-10-07 | 785 | 798 | 770 | 777 | 89,100 | 777 |
| 2015-10-06 | 736 | 849 | 734 | 812 | 478,700 | 812 |
| 2015-10-05 | 705 | 732 | 704 | 721 | 47,400 | 721 |
| 2015-10-02 | 706 | 713 | 704 | 706 | 16,700 | 706 |
| 2015-10-01 | 716 | 727 | 700 | 709 | 29,700 | 709 |
| 2015-09-30 | 710 | 723 | 708 | 720 | 28,800 | 720 |
| 2015-09-29 | 720 | 723 | 696 | 707 | 57,900 | 707 |
| 2015-09-28 | 719 | 742 | 716 | 739 | 32,600 | 739 |
| 2015-09-25 | 710 | 733 | 710 | 719 | 32,500 | 719 |
| 2015-09-24 | 740 | 741 | 721 | 725 | 27,400 | 725 |
| 2015-09-18 | 761 | 768 | 755 | 758 | 25,200 | 758 |
| 2015-09-17 | 783 | 783 | 756 | 769 | 33,900 | 769 |
| 2015-09-16 | 775 | 793 | 750 | 769 | 55,100 | 769 |
| 2015-09-15 | 807 | 807 | 740 | 773 | 59,400 | 773 |
| 2015-09-14 | 815 | 833 | 791 | 792 | 102,100 | 792 |
| 2015-09-11 | 769 | 845 | 753 | 819 | 251,700 | 819 |
| 2015-09-10 | 743 | 747 | 714 | 744 | 65,000 | 744 |
| 2015-09-09 | 773 | 787 | 754 | 769 | 115,000 | 769 |
| 2015-09-08 | 783 | 783 | 731 | 742 | 62,500 | 742 |
| 2015-09-07 | 779 | 800 | 740 | 768 | 124,300 | 768 |
| 2015-09-04 | 850 | 850 | 731 | 779 | 210,000 | 779 |
| 2015-09-03 | 880 | 883 | 839 | 850 | 102,700 | 850 |
| 2015-09-02 | 831 | 894 | 830 | 847 | 244,000 | 847 |
| 2015-09-01 | 947 | 960 | 853 | 876 | 239,800 | 876 |
| 2015-08-31 | 971 | 982 | 953 | 962 | 106,000 | 962 |
| 2015-08-28 | 999 | 1,008 | 951 | 971 | 275,000 | 971 |
| 2015-08-27 | 1,050 | 1,060 | 960 | 967 | 362,000 | 967 |
| 2015-08-26 | 914 | 999 | 904 | 999 | 303,500 | 999 |
| 2015-08-25 | 866 | 981 | 804 | 884 | 623,200 | 884 |
| 2015-08-24 | 978 | 1,053 | 889 | 900 | 814,200 | 900 |
| 2015-08-21 | 1,081 | 1,255 | 1,030 | 1,038 | 3,271,700 | 1,038 |
| 2015-08-20 | 989 | 1,111 | 986 | 1,111 | 1,566,500 | 1,111 |
| 2015-08-19 | 1,011 | 1,014 | 961 | 961 | 251,000 | 961 |
| 2015-08-18 | 943 | 1,010 | 943 | 999 | 528,000 | 999 |
| 2015-08-17 | 990 | 1,037 | 932 | 937 | 561,700 | 937 |
| 2015-08-14 | 1,003 | 1,072 | 960 | 1,020 | 993,700 | 1,020 |
| 2015-08-13 | 1,026 | 1,098 | 987 | 1,015 | 1,497,400 | 1,015 |
| 2015-08-12 | 1,186 | 1,355 | 1,102 | 1,116 | 5,885,400 | 1,116 |
| 2015-08-11 | 1,000 | 1,096 | 992 | 1,096 | 2,655,300 | 1,096 |
| 2015-08-10 | 922 | 1,012 | 901 | 946 | 1,645,500 | 946 |
| 2015-08-07 | 860 | 899 | 841 | 862 | 250,600 | 862 |
| 2015-08-06 | 844 | 874 | 832 | 852 | 149,000 | 852 |
| 2015-08-05 | 876 | 879 | 827 | 836 | 191,500 | 836 |
| 2015-08-04 | 955 | 1,017 | 850 | 869 | 727,400 | 869 |
| 2015-08-03 | 933 | 1,039 | 906 | 1,000 | 1,347,800 | 1,000 |
| 2015-07-31 | 905 | 928 | 885 | 889 | 520,700 | 889 |
| 2015-07-30 | 920 | 929 | 875 | 875 | 358,700 | 875 |
| 2015-07-29 | 984 | 985 | 893 | 920 | 662,900 | 920 |
| 2015-07-28 | 1,042 | 1,147 | 995 | 1,030 | 1,019,300 | 1,030 |
| 2015-07-27 | 1,200 | 1,245 | 1,008 | 1,070 | 1,192,300 | 1,070 |
| 2015-07-24 | 1,350 | 1,370 | 1,135 | 1,220 | 2,557,000 | 1,220 |
| 2015-07-23 | 1,255 | 1,375 | 1,175 | 1,375 | 4,292,100 | 1,375 |
| 2015-07-22 | 900 | 1,075 | 861 | 1,075 | 1,250,400 | 1,075 |
| 2015-07-21 | 850 | 925 | 850 | 925 | 1,922,600 | 925 |
| 2015-07-17 | 775 | 775 | 775 | 775 | 102,900 | 775 |
| 2015-07-16 | 575 | 675 | 575 | 675 | 227,100 | 675 |
| 2015-07-15 | 578 | 580 | 575 | 575 | 1,700 | 575 |
| 2015-07-14 | 575 | 581 | 570 | 578 | 8,600 | 578 |
| 2015-07-13 | 566 | 575 | 566 | 571 | 3,200 | 571 |
| 2015-07-10 | 566 | 571 | 561 | 565 | 6,800 | 565 |
| 2015-07-09 | 560 | 570 | 558 | 566 | 18,300 | 566 |
| 2015-07-08 | 579 | 587 | 571 | 571 | 13,800 | 571 |
| 2015-07-07 | 580 | 585 | 575 | 577 | 6,500 | 577 |
| 2015-07-06 | 584 | 584 | 569 | 570 | 7,900 | 570 |
| 2015-07-03 | 585 | 586 | 583 | 584 | 1,200 | 584 |
| 2015-07-02 | 587 | 587 | 579 | 584 | 6,200 | 584 |
| 2015-07-01 | 577 | 590 | 576 | 585 | 8,100 | 585 |
| 2015-06-30 | 571 | 575 | 570 | 574 | 3,800 | 574 |
| 2015-06-29 | 574 | 578 | 570 | 573 | 38,600 | 573 |
| 2015-06-26 | 579 | 583 | 579 | 579 | 4,100 | 579 |
| 2015-06-25 | 587 | 593 | 580 | 581 | 10,700 | 581 |
| 2015-06-24 | 590 | 593 | 580 | 584 | 8,800 | 584 |
| 2015-06-23 | 582 | 591 | 575 | 585 | 45,100 | 585 |
| 2015-06-22 | 575 | 596 | 574 | 582 | 28,000 | 582 |
| 2015-06-19 | 574 | 575 | 571 | 574 | 4,700 | 574 |
| 2015-06-18 | 573 | 574 | 571 | 574 | 2,700 | 574 |
| 2015-06-17 | 572 | 573 | 572 | 573 | 2,000 | 573 |
| 2015-06-16 | 573 | 575 | 572 | 572 | 5,100 | 572 |
| 2015-06-15 | 574 | 576 | 572 | 573 | 5,100 | 573 |
| 2015-06-12 | 575 | 575 | 572 | 573 | 2,700 | 573 |
| 2015-06-11 | 571 | 572 | 570 | 572 | 700 | 572 |
| 2015-06-10 | 573 | 576 | 569 | 572 | 8,000 | 572 |
| 2015-06-09 | 576 | 576 | 568 | 570 | 3,900 | 570 |
| 2015-06-08 | 580 | 580 | 576 | 576 | 20,800 | 576 |
| 2015-06-05 | 575 | 575 | 569 | 571 | 1,600 | 571 |
| 2015-06-04 | 567 | 574 | 567 | 571 | 2,400 | 571 |
| 2015-06-03 | 568 | 570 | 567 | 570 | 5,600 | 570 |
| 2015-06-02 | 570 | 572 | 567 | 568 | 7,300 | 568 |
| 2015-06-01 | 570 | 572 | 569 | 570 | 6,000 | 570 |
| 2015-05-29 | 570 | 573 | 570 | 571 | 4,800 | 571 |
| 2015-05-28 | 570 | 570 | 567 | 567 | 5,900 | 567 |
| 2015-05-27 | 572 | 572 | 565 | 568 | 8,800 | 568 |
| 2015-05-26 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 2015-05-25 | 598 | 598 | 570 | 570 | 19,900 | 570 |
| 2015-05-22 | 570 | 573 | 563 | 568 | 3,900 | 568 |
| 2015-05-21 | 564 | 567 | 562 | 567 | 11,100 | 567 |
| 2015-05-20 | 563 | 569 | 560 | 560 | 16,900 | 560 |
| 2015-05-19 | 562 | 564 | 560 | 560 | 7,300 | 560 |
| 2015-05-18 | 560 | 565 | 558 | 560 | 9,200 | 560 |
| 2015-05-15 | 566 | 566 | 558 | 559 | 10,000 | 559 |
| 2015-05-14 | 575 | 575 | 545 | 567 | 51,800 | 567 |
| 2015-05-13 | 586 | 594 | 581 | 586 | 13,200 | 586 |
| 2015-05-12 | 590 | 593 | 584 | 589 | 10,700 | 589 |
| 2015-05-11 | 586 | 590 | 585 | 589 | 3,100 | 589 |
| 2015-05-08 | 581 | 590 | 581 | 586 | 10,000 | 586 |
| 2015-05-07 | 585 | 588 | 582 | 588 | 4,400 | 588 |
| 2015-05-01 | 590 | 592 | 576 | 589 | 16,000 | 589 |
| 2015-04-30 | 600 | 602 | 590 | 594 | 10,400 | 594 |
| 2015-04-28 | 602 | 604 | 601 | 603 | 2,300 | 603 |
| 2015-04-27 | 602 | 607 | 600 | 601 | 9,900 | 601 |
| 2015-04-24 | 603 | 610 | 603 | 605 | 7,200 | 605 |
| 2015-04-23 | 604 | 609 | 602 | 605 | 5,600 | 605 |
| 2015-04-22 | 602 | 618 | 600 | 602 | 29,400 | 602 |
| 2015-04-21 | 595 | 602 | 594 | 602 | 10,200 | 602 |
| 2015-04-20 | 595 | 605 | 595 | 595 | 11,400 | 595 |
| 2015-04-17 | 603 | 609 | 600 | 607 | 6,900 | 607 |
| 2015-04-16 | 605 | 607 | 600 | 603 | 9,500 | 603 |
| 2015-04-15 | 603 | 619 | 596 | 605 | 22,700 | 605 |
| 2015-04-14 | 592 | 601 | 592 | 596 | 10,800 | 596 |
| 2015-04-13 | 591 | 600 | 590 | 595 | 21,800 | 595 |
| 2015-04-10 | 597 | 597 | 587 | 590 | 4,400 | 590 |
| 2015-04-09 | 592 | 596 | 581 | 589 | 11,900 | 589 |
| 2015-04-08 | 590 | 593 | 585 | 592 | 9,800 | 592 |
| 2015-04-07 | 587 | 594 | 586 | 590 | 19,700 | 590 |
| 2015-04-06 | 588 | 588 | 578 | 582 | 5,000 | 582 |
| 2015-04-03 | 571 | 585 | 570 | 585 | 22,900 | 585 |
| 2015-04-02 | 572 | 579 | 570 | 574 | 8,000 | 574 |
| 2015-04-01 | 575 | 580 | 572 | 574 | 4,400 | 574 |
| 2015-03-31 | 575 | 575 | 563 | 563 | 4,800 | 563 |
| 2015-03-30 | 566 | 567 | 555 | 567 | 9,700 | 567 |
| 2015-03-27 | 573 | 575 | 567 | 567 | 16,300 | 567 |
| 2015-03-26 | 588 | 598 | 583 | 587 | 27,300 | 587 |
| 2015-03-25 | 603 | 607 | 596 | 596 | 19,800 | 596 |
| 2015-03-24 | 604 | 606 | 597 | 603 | 8,000 | 603 |
| 2015-03-23 | 597 | 602 | 593 | 599 | 8,700 | 599 |
| 2015-03-20 | 594 | 597 | 587 | 594 | 7,000 | 594 |
| 2015-03-19 | 590 | 596 | 585 | 596 | 34,900 | 596 |
| 2015-03-18 | 602 | 602 | 587 | 591 | 30,400 | 591 |
| 2015-03-17 | 606 | 615 | 595 | 610 | 29,700 | 610 |
| 2015-03-16 | 618 | 619 | 604 | 604 | 32,400 | 604 |
| 2015-03-13 | 608 | 618 | 600 | 614 | 43,500 | 614 |
| 2015-03-12 | 608 | 608 | 599 | 599 | 9,000 | 599 |
| 2015-03-11 | 599 | 613 | 591 | 602 | 17,900 | 602 |
| 2015-03-10 | 610 | 611 | 590 | 603 | 28,100 | 603 |
| 2015-03-09 | 597 | 613 | 595 | 607 | 27,900 | 607 |
| 2015-03-06 | 593 | 593 | 588 | 591 | 14,200 | 591 |
| 2015-03-05 | 590 | 593 | 588 | 593 | 6,800 | 593 |
| 2015-03-04 | 583 | 600 | 583 | 590 | 11,800 | 590 |
| 2015-03-03 | 598 | 600 | 586 | 586 | 18,000 | 586 |
| 2015-03-02 | 589 | 604 | 586 | 600 | 28,100 | 600 |
| 2015-02-27 | 580 | 599 | 580 | 580 | 47,200 | 580 |
| 2015-02-26 | 561 | 579 | 560 | 577 | 36,900 | 577 |
| 2015-02-25 | 553 | 562 | 553 | 562 | 17,000 | 562 |
| 2015-02-24 | 550 | 561 | 550 | 556 | 21,600 | 556 |
| 2015-02-23 | 550 | 550 | 548 | 550 | 3,200 | 550 |
| 2015-02-20 | 544 | 550 | 544 | 550 | 14,400 | 550 |
| 2015-02-19 | 547 | 553 | 545 | 550 | 10,800 | 550 |
| 2015-02-18 | 542 | 546 | 542 | 546 | 6,300 | 546 |
| 2015-02-17 | 549 | 549 | 542 | 545 | 10,100 | 545 |
| 2015-02-16 | 557 | 557 | 550 | 550 | 12,500 | 550 |
| 2015-02-13 | 550 | 558 | 548 | 550 | 18,800 | 550 |
| 2015-02-12 | 548 | 565 | 541 | 547 | 67,800 | 547 |
| 2015-02-10 | 535 | 545 | 531 | 544 | 27,600 | 544 |
| 2015-02-09 | 530 | 538 | 530 | 537 | 20,300 | 537 |
| 2015-02-06 | 532 | 537 | 530 | 533 | 10,500 | 533 |
| 2015-02-05 | 534 | 538 | 531 | 532 | 22,900 | 532 |
| 2015-02-04 | 534 | 534 | 530 | 534 | 8,100 | 534 |
| 2015-02-03 | 536 | 536 | 531 | 532 | 8,300 | 532 |
| 2015-02-02 | 530 | 543 | 530 | 531 | 39,300 | 531 |
| 2015-01-30 | 530 | 530 | 527 | 527 | 7,200 | 527 |
| 2015-01-29 | 531 | 531 | 527 | 528 | 7,500 | 528 |
| 2015-01-28 | 530 | 531 | 527 | 531 | 12,500 | 531 |
| 2015-01-27 | 533 | 533 | 525 | 529 | 12,800 | 529 |
| 2015-01-26 | 527 | 532 | 526 | 526 | 10,000 | 526 |
| 2015-01-23 | 527 | 530 | 524 | 526 | 10,700 | 526 |
| 2015-01-22 | 524 | 530 | 524 | 526 | 23,900 | 526 |
| 2015-01-21 | 532 | 534 | 528 | 531 | 13,800 | 531 |
| 2015-01-20 | 534 | 534 | 528 | 530 | 10,200 | 530 |
| 2015-01-19 | 528 | 538 | 526 | 530 | 17,700 | 530 |
| 2015-01-16 | 532 | 535 | 526 | 528 | 8,700 | 528 |
| 2015-01-15 | 531 | 531 | 528 | 530 | 5,600 | 530 |
| 2015-01-14 | 548 | 551 | 526 | 531 | 20,400 | 531 |
| 2015-01-13 | 540 | 551 | 532 | 542 | 31,000 | 542 |
| 2015-01-09 | 552 | 555 | 540 | 540 | 33,200 | 540 |
| 2015-01-08 | 539 | 553 | 539 | 552 | 41,300 | 552 |
| 2015-01-07 | 537 | 544 | 535 | 538 | 24,800 | 538 |
| 2015-01-06 | 527 | 532 | 522 | 531 | 12,500 | 531 |
| 2015-01-05 | 525 | 527 | 522 | 527 | 7,300 | 527 |
分割・併合履歴 ： [2011-08-29]1株→4株
