3646 (株)駅探 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 895 | 919 | 876 | 889 | 37,200 | 889 |
| 2018-12-27 | 928 | 928 | 888 | 910 | 39,100 | 910 |
| 2018-12-26 | 863 | 889 | 843 | 855 | 50,600 | 855 |
| 2018-12-25 | 820 | 859 | 811 | 838 | 130,700 | 838 |
| 2018-12-21 | 923 | 924 | 850 | 880 | 146,600 | 880 |
| 2018-12-20 | 981 | 982 | 905 | 940 | 102,300 | 940 |
| 2018-12-19 | 977 | 1,022 | 970 | 995 | 36,300 | 995 |
| 2018-12-18 | 1,000 | 1,029 | 975 | 985 | 89,000 | 985 |
| 2018-12-17 | 1,057 | 1,074 | 1,030 | 1,038 | 49,900 | 1,038 |
| 2018-12-14 | 1,142 | 1,147 | 1,077 | 1,087 | 41,700 | 1,087 |
| 2018-12-13 | 1,160 | 1,170 | 1,119 | 1,135 | 31,200 | 1,135 |
| 2018-12-12 | 1,098 | 1,159 | 1,098 | 1,147 | 32,000 | 1,147 |
| 2018-12-11 | 1,109 | 1,110 | 1,062 | 1,097 | 30,700 | 1,097 |
| 2018-12-10 | 1,123 | 1,125 | 1,087 | 1,089 | 45,500 | 1,089 |
| 2018-12-07 | 1,101 | 1,160 | 1,085 | 1,145 | 79,800 | 1,145 |
| 2018-12-06 | 1,187 | 1,214 | 1,072 | 1,095 | 125,200 | 1,095 |
| 2018-12-05 | 1,176 | 1,222 | 1,158 | 1,210 | 42,200 | 1,210 |
| 2018-12-04 | 1,280 | 1,285 | 1,193 | 1,204 | 91,800 | 1,204 |
| 2018-12-03 | 1,239 | 1,283 | 1,233 | 1,271 | 46,900 | 1,271 |
| 2018-11-30 | 1,217 | 1,246 | 1,210 | 1,238 | 36,900 | 1,238 |
| 2018-11-29 | 1,237 | 1,260 | 1,207 | 1,217 | 44,300 | 1,217 |
| 2018-11-28 | 1,199 | 1,258 | 1,197 | 1,235 | 58,200 | 1,235 |
| 2018-11-27 | 1,276 | 1,289 | 1,174 | 1,207 | 120,100 | 1,207 |
| 2018-11-26 | 1,287 | 1,330 | 1,253 | 1,270 | 78,200 | 1,270 |
| 2018-11-22 | 1,230 | 1,324 | 1,220 | 1,300 | 206,200 | 1,300 |
| 2018-11-21 | 1,159 | 1,248 | 1,149 | 1,229 | 138,600 | 1,229 |
| 2018-11-20 | 1,151 | 1,205 | 1,125 | 1,182 | 67,600 | 1,182 |
| 2018-11-19 | 1,141 | 1,219 | 1,135 | 1,156 | 121,900 | 1,156 |
| 2018-11-16 | 1,140 | 1,233 | 1,114 | 1,140 | 181,500 | 1,140 |
| 2018-11-15 | 1,047 | 1,228 | 1,047 | 1,154 | 274,000 | 1,154 |
| 2018-11-14 | 1,052 | 1,095 | 1,036 | 1,046 | 79,600 | 1,046 |
| 2018-11-13 | 1,030 | 1,085 | 977 | 1,033 | 109,600 | 1,033 |
| 2018-11-12 | 1,047 | 1,107 | 1,023 | 1,040 | 349,200 | 1,040 |
| 2018-11-09 | 956 | 964 | 936 | 957 | 35,700 | 957 |
| 2018-11-08 | 940 | 965 | 939 | 955 | 24,000 | 955 |
| 2018-11-07 | 914 | 961 | 904 | 940 | 28,500 | 940 |
| 2018-11-06 | 916 | 919 | 893 | 906 | 16,800 | 906 |
| 2018-11-05 | 912 | 925 | 901 | 914 | 15,900 | 914 |
| 2018-11-02 | 895 | 937 | 895 | 927 | 25,200 | 927 |
| 2018-11-01 | 905 | 914 | 881 | 891 | 34,000 | 891 |
| 2018-10-31 | 892 | 917 | 882 | 905 | 46,800 | 905 |
| 2018-10-30 | 809 | 888 | 775 | 877 | 75,900 | 877 |
| 2018-10-29 | 876 | 885 | 820 | 826 | 103,800 | 826 |
| 2018-10-26 | 930 | 949 | 820 | 893 | 106,900 | 893 |
| 2018-10-25 | 963 | 988 | 913 | 915 | 107,900 | 915 |
| 2018-10-24 | 996 | 1,010 | 982 | 993 | 27,900 | 993 |
| 2018-10-23 | 1,015 | 1,020 | 982 | 994 | 35,800 | 994 |
| 2018-10-22 | 1,005 | 1,023 | 1,002 | 1,016 | 23,600 | 1,016 |
| 2018-10-19 | 991 | 1,018 | 983 | 1,013 | 23,100 | 1,013 |
| 2018-10-18 | 1,012 | 1,033 | 1,004 | 1,013 | 19,400 | 1,013 |
| 2018-10-17 | 996 | 1,030 | 995 | 1,012 | 46,700 | 1,012 |
| 2018-10-16 | 983 | 1,000 | 950 | 981 | 47,500 | 981 |
| 2018-10-15 | 974 | 1,002 | 953 | 983 | 55,700 | 983 |
| 2018-10-12 | 927 | 979 | 927 | 966 | 45,100 | 966 |
| 2018-10-11 | 935 | 966 | 905 | 927 | 149,500 | 927 |
| 2018-10-10 | 1,006 | 1,025 | 997 | 1,007 | 31,000 | 1,007 |
| 2018-10-09 | 999 | 1,006 | 990 | 1,001 | 24,400 | 1,001 |
| 2018-10-05 | 1,003 | 1,008 | 998 | 1,001 | 51,200 | 1,001 |
| 2018-10-04 | 1,011 | 1,019 | 999 | 1,011 | 48,200 | 1,011 |
| 2018-10-03 | 1,028 | 1,028 | 1,005 | 1,010 | 43,800 | 1,010 |
| 2018-10-02 | 1,070 | 1,086 | 1,020 | 1,028 | 73,500 | 1,028 |
| 2018-10-01 | 1,027 | 1,056 | 1,015 | 1,046 | 73,100 | 1,046 |
| 2018-09-28 | 1,019 | 1,030 | 1,008 | 1,029 | 42,000 | 1,029 |
| 2018-09-27 | 1,039 | 1,039 | 1,006 | 1,009 | 46,100 | 1,009 |
| 2018-09-26 | 1,002 | 1,042 | 1,000 | 1,040 | 64,700 | 1,040 |
| 2018-09-25 | 1,029 | 1,038 | 998 | 1,004 | 76,900 | 1,004 |
| 2018-09-21 | 1,013 | 1,066 | 1,002 | 1,025 | 100,200 | 1,025 |
| 2018-09-20 | 1,004 | 1,029 | 996 | 1,009 | 54,200 | 1,009 |
| 2018-09-19 | 1,006 | 1,014 | 994 | 1,000 | 40,900 | 1,000 |
| 2018-09-18 | 996 | 1,008 | 982 | 1,004 | 43,900 | 1,004 |
| 2018-09-14 | 1,007 | 1,020 | 999 | 1,006 | 55,600 | 1,006 |
| 2018-09-13 | 1,003 | 1,017 | 986 | 992 | 69,500 | 992 |
| 2018-09-12 | 1,003 | 1,022 | 1,002 | 1,003 | 49,900 | 1,003 |
| 2018-09-11 | 1,065 | 1,065 | 999 | 1,011 | 120,300 | 1,011 |
| 2018-09-10 | 1,017 | 1,069 | 1,011 | 1,055 | 94,100 | 1,055 |
| 2018-09-07 | 981 | 1,018 | 980 | 1,018 | 60,800 | 1,018 |
| 2018-09-06 | 1,005 | 1,006 | 974 | 986 | 108,200 | 986 |
| 2018-09-05 | 1,042 | 1,042 | 1,006 | 1,010 | 59,800 | 1,010 |
| 2018-09-04 | 996 | 1,086 | 990 | 1,030 | 244,100 | 1,030 |
| 2018-09-03 | 1,015 | 1,017 | 986 | 994 | 85,500 | 994 |
| 2018-08-31 | 1,012 | 1,033 | 1,004 | 1,020 | 54,500 | 1,020 |
| 2018-08-30 | 1,031 | 1,036 | 994 | 1,025 | 94,600 | 1,025 |
| 2018-08-29 | 1,025 | 1,049 | 1,021 | 1,031 | 76,400 | 1,031 |
| 2018-08-28 | 1,069 | 1,095 | 1,018 | 1,029 | 200,600 | 1,029 |
| 2018-08-27 | 1,099 | 1,108 | 1,061 | 1,072 | 158,600 | 1,072 |
| 2018-08-24 | 1,048 | 1,113 | 1,024 | 1,088 | 231,000 | 1,088 |
| 2018-08-23 | 1,016 | 1,064 | 1,006 | 1,060 | 208,400 | 1,060 |
| 2018-08-22 | 1,033 | 1,048 | 987 | 1,024 | 249,100 | 1,024 |
| 2018-08-21 | 1,135 | 1,159 | 1,011 | 1,021 | 1,070,300 | 1,021 |
| 2018-08-20 | 1,050 | 1,105 | 1,041 | 1,105 | 1,001,700 | 1,105 |
| 2018-08-17 | 925 | 965 | 925 | 955 | 96,800 | 955 |
| 2018-08-16 | 910 | 934 | 875 | 928 | 146,100 | 928 |
| 2018-08-15 | 973 | 974 | 888 | 900 | 221,600 | 900 |
| 2018-08-14 | 971 | 1,033 | 953 | 964 | 292,600 | 964 |
| 2018-08-13 | 933 | 1,015 | 923 | 986 | 206,000 | 986 |
| 2018-08-10 | 979 | 996 | 942 | 948 | 178,700 | 948 |
| 2018-08-09 | 997 | 1,007 | 960 | 967 | 230,400 | 967 |
| 2018-08-08 | 996 | 1,112 | 995 | 1,011 | 677,300 | 1,011 |
| 2018-08-07 | 968 | 1,040 | 968 | 1,005 | 495,400 | 1,005 |
| 2018-08-06 | 989 | 994 | 950 | 958 | 196,100 | 958 |
| 2018-08-03 | 1,066 | 1,086 | 981 | 981 | 404,300 | 981 |
| 2018-08-02 | 1,038 | 1,110 | 1,003 | 1,065 | 689,000 | 1,065 |
| 2018-08-01 | 1,116 | 1,126 | 1,019 | 1,021 | 392,400 | 1,021 |
| 2018-07-31 | 1,094 | 1,135 | 1,060 | 1,120 | 415,600 | 1,120 |
| 2018-07-30 | 1,135 | 1,194 | 1,095 | 1,098 | 399,100 | 1,098 |
| 2018-07-27 | 1,208 | 1,249 | 1,123 | 1,171 | 434,300 | 1,171 |
| 2018-07-26 | 1,303 | 1,329 | 1,174 | 1,191 | 545,600 | 1,191 |
| 2018-07-25 | 1,274 | 1,345 | 1,231 | 1,333 | 557,100 | 1,333 |
| 2018-07-24 | 1,285 | 1,316 | 1,205 | 1,270 | 790,100 | 1,270 |
| 2018-07-23 | 1,469 | 1,513 | 1,218 | 1,256 | 870,600 | 1,256 |
| 2018-07-20 | 1,541 | 1,618 | 1,456 | 1,469 | 375,000 | 1,469 |
| 2018-07-19 | 1,581 | 1,708 | 1,500 | 1,510 | 781,800 | 1,510 |
| 2018-07-18 | 1,420 | 1,623 | 1,397 | 1,566 | 958,500 | 1,566 |
| 2018-07-17 | 1,231 | 1,455 | 1,210 | 1,435 | 461,500 | 1,435 |
| 2018-07-13 | 1,304 | 1,340 | 1,223 | 1,255 | 224,200 | 1,255 |
| 2018-07-12 | 1,335 | 1,380 | 1,271 | 1,296 | 435,500 | 1,296 |
| 2018-07-11 | 1,190 | 1,349 | 1,171 | 1,305 | 685,400 | 1,305 |
| 2018-07-10 | 1,090 | 1,290 | 1,090 | 1,195 | 707,800 | 1,195 |
| 2018-07-09 | 1,095 | 1,122 | 1,069 | 1,085 | 126,600 | 1,085 |
| 2018-07-06 | 1,072 | 1,145 | 1,035 | 1,091 | 245,700 | 1,091 |
| 2018-07-05 | 1,040 | 1,170 | 1,030 | 1,075 | 604,900 | 1,075 |
| 2018-07-04 | 996 | 1,040 | 956 | 1,030 | 253,900 | 1,030 |
| 2018-07-03 | 1,025 | 1,032 | 936 | 991 | 321,300 | 991 |
| 2018-07-02 | 1,080 | 1,080 | 1,001 | 1,005 | 217,300 | 1,005 |
| 2018-06-29 | 1,092 | 1,176 | 1,062 | 1,100 | 267,700 | 1,100 |
| 2018-06-28 | 1,033 | 1,122 | 974 | 1,122 | 451,600 | 1,122 |
| 2018-06-27 | 1,075 | 1,102 | 1,029 | 1,076 | 488,800 | 1,076 |
| 2018-06-26 | 1,128 | 1,232 | 1,112 | 1,165 | 1,169,600 | 1,165 |
| 2018-06-25 | 1,193 | 1,220 | 1,072 | 1,115 | 915,300 | 1,115 |
| 2018-06-22 | 1,095 | 1,330 | 1,090 | 1,250 | 2,751,600 | 1,250 |
| 2018-06-21 | 1,220 | 1,339 | 1,122 | 1,130 | 4,517,700 | 1,130 |
| 2018-06-20 | 875 | 1,050 | 860 | 1,050 | 1,495,300 | 1,050 |
| 2018-06-19 | 867 | 937 | 829 | 900 | 1,410,500 | 900 |
| 2018-06-18 | 781 | 871 | 757 | 871 | 725,100 | 871 |
| 2018-06-15 | 712 | 727 | 711 | 721 | 3,400 | 721 |
| 2018-06-14 | 715 | 716 | 713 | 713 | 900 | 713 |
| 2018-06-13 | 714 | 718 | 711 | 715 | 3,700 | 715 |
| 2018-06-12 | 713 | 717 | 713 | 714 | 3,900 | 714 |
| 2018-06-11 | 715 | 720 | 712 | 712 | 3,800 | 712 |
| 2018-06-08 | 723 | 723 | 716 | 716 | 3,500 | 716 |
| 2018-06-07 | 721 | 721 | 710 | 720 | 4,900 | 720 |
| 2018-06-06 | 723 | 724 | 715 | 716 | 5,500 | 716 |
| 2018-06-05 | 725 | 736 | 716 | 716 | 21,700 | 716 |
| 2018-06-04 | 719 | 720 | 710 | 720 | 16,700 | 720 |
| 2018-06-01 | 711 | 714 | 706 | 709 | 4,200 | 709 |
| 2018-05-31 | 706 | 709 | 703 | 707 | 2,900 | 707 |
| 2018-05-30 | 704 | 707 | 700 | 707 | 7,600 | 707 |
| 2018-05-29 | 705 | 708 | 702 | 708 | 7,100 | 708 |
| 2018-05-28 | 705 | 709 | 700 | 709 | 8,200 | 709 |
| 2018-05-25 | 706 | 713 | 703 | 706 | 10,900 | 706 |
| 2018-05-24 | 716 | 720 | 710 | 715 | 12,200 | 715 |
| 2018-05-23 | 707 | 737 | 706 | 716 | 67,800 | 716 |
| 2018-05-22 | 700 | 704 | 691 | 703 | 7,800 | 703 |
| 2018-05-21 | 701 | 703 | 697 | 701 | 6,800 | 701 |
| 2018-05-18 | 699 | 701 | 695 | 700 | 3,300 | 700 |
| 2018-05-17 | 693 | 702 | 692 | 699 | 16,000 | 699 |
| 2018-05-16 | 704 | 704 | 693 | 694 | 9,100 | 694 |
| 2018-05-15 | 687 | 694 | 685 | 692 | 4,900 | 692 |
| 2018-05-14 | 682 | 692 | 682 | 692 | 5,100 | 692 |
| 2018-05-11 | 671 | 683 | 671 | 682 | 14,300 | 682 |
| 2018-05-10 | 689 | 692 | 685 | 691 | 1,800 | 691 |
| 2018-05-09 | 696 | 696 | 689 | 689 | 2,700 | 689 |
| 2018-05-08 | 694 | 695 | 691 | 695 | 1,600 | 695 |
| 2018-05-07 | 700 | 700 | 691 | 691 | 2,300 | 691 |
| 2018-05-02 | 691 | 692 | 689 | 691 | 4,200 | 691 |
| 2018-05-01 | 690 | 694 | 690 | 693 | 2,100 | 693 |
| 2018-04-27 | 686 | 707 | 686 | 696 | 8,000 | 696 |
| 2018-04-26 | 691 | 695 | 691 | 695 | 4,700 | 695 |
| 2018-04-25 | 691 | 695 | 691 | 693 | 7,000 | 693 |
| 2018-04-24 | 695 | 697 | 692 | 697 | 5,700 | 697 |
| 2018-04-23 | 702 | 703 | 695 | 701 | 3,300 | 701 |
| 2018-04-20 | 705 | 708 | 701 | 706 | 6,000 | 706 |
| 2018-04-19 | 707 | 712 | 704 | 708 | 5,800 | 708 |
| 2018-04-18 | 706 | 717 | 701 | 713 | 5,700 | 713 |
| 2018-04-17 | 711 | 720 | 703 | 706 | 5,600 | 706 |
| 2018-04-16 | 708 | 721 | 708 | 717 | 12,500 | 717 |
| 2018-04-13 | 706 | 710 | 703 | 708 | 4,000 | 708 |
| 2018-04-12 | 708 | 715 | 704 | 708 | 14,400 | 708 |
| 2018-04-11 | 703 | 718 | 703 | 715 | 9,100 | 715 |
| 2018-04-10 | 699 | 710 | 699 | 704 | 13,900 | 704 |
| 2018-04-09 | 704 | 705 | 695 | 699 | 4,200 | 699 |
| 2018-04-06 | 700 | 709 | 698 | 698 | 19,300 | 698 |
| 2018-04-05 | 709 | 709 | 701 | 702 | 15,700 | 702 |
| 2018-04-04 | 702 | 705 | 696 | 705 | 11,900 | 705 |
| 2018-04-03 | 696 | 700 | 691 | 695 | 17,700 | 695 |
| 2018-03-30 | 690 | 694 | 686 | 689 | 6,600 | 689 |
| 2018-03-29 | 685 | 698 | 684 | 689 | 14,600 | 689 |
| 2018-03-28 | 689 | 694 | 682 | 684 | 11,700 | 684 |
| 2018-03-27 | 681 | 692 | 679 | 692 | 13,600 | 692 |
| 2018-03-26 | 673 | 684 | 670 | 672 | 19,700 | 672 |
| 2018-03-23 | 684 | 689 | 672 | 672 | 20,500 | 672 |
| 2018-03-22 | 691 | 695 | 685 | 688 | 13,100 | 688 |
| 2018-03-20 | 687 | 692 | 685 | 690 | 6,900 | 690 |
| 2018-03-19 | 693 | 693 | 685 | 688 | 5,300 | 688 |
| 2018-03-16 | 692 | 694 | 686 | 690 | 5,800 | 690 |
| 2018-03-15 | 690 | 694 | 690 | 694 | 2,600 | 694 |
| 2018-03-14 | 687 | 695 | 687 | 695 | 5,800 | 695 |
| 2018-03-13 | 683 | 696 | 682 | 695 | 18,100 | 695 |
| 2018-03-12 | 684 | 697 | 683 | 685 | 19,900 | 685 |
| 2018-03-09 | 684 | 685 | 676 | 681 | 18,700 | 681 |
| 2018-03-08 | 676 | 683 | 672 | 680 | 16,600 | 680 |
| 2018-03-07 | 675 | 678 | 667 | 676 | 28,300 | 676 |
| 2018-03-06 | 676 | 683 | 670 | 671 | 27,600 | 671 |
| 2018-03-05 | 686 | 686 | 673 | 673 | 32,800 | 673 |
| 2018-03-02 | 689 | 689 | 681 | 684 | 26,700 | 684 |
| 2018-03-01 | 699 | 700 | 693 | 693 | 17,300 | 693 |
| 2018-02-28 | 696 | 705 | 693 | 703 | 25,100 | 703 |
| 2018-02-27 | 710 | 710 | 700 | 700 | 55,000 | 700 |
| 2018-02-26 | 695 | 733 | 695 | 711 | 216,200 | 711 |
| 2018-02-23 | 683 | 698 | 682 | 688 | 65,900 | 688 |
| 2018-02-22 | 714 | 714 | 700 | 700 | 12,800 | 700 |
| 2018-02-21 | 712 | 720 | 710 | 715 | 3,200 | 715 |
| 2018-02-20 | 719 | 719 | 708 | 712 | 2,400 | 712 |
| 2018-02-19 | 700 | 738 | 700 | 720 | 7,200 | 720 |
| 2018-02-16 | 701 | 713 | 691 | 701 | 12,800 | 701 |
| 2018-02-15 | 705 | 719 | 699 | 709 | 7,600 | 709 |
| 2018-02-14 | 720 | 733 | 706 | 710 | 5,400 | 710 |
| 2018-02-13 | 727 | 741 | 715 | 715 | 6,700 | 715 |
| 2018-02-09 | 715 | 736 | 715 | 726 | 5,200 | 726 |
| 2018-02-08 | 720 | 742 | 720 | 728 | 4,100 | 728 |
| 2018-02-07 | 751 | 795 | 712 | 713 | 28,800 | 713 |
| 2018-02-06 | 772 | 772 | 721 | 759 | 29,200 | 759 |
| 2018-02-05 | 780 | 797 | 776 | 797 | 15,000 | 797 |
| 2018-02-02 | 793 | 802 | 789 | 794 | 4,100 | 794 |
| 2018-02-01 | 786 | 793 | 786 | 793 | 1,900 | 793 |
| 2018-01-31 | 794 | 797 | 790 | 791 | 1,100 | 791 |
| 2018-01-30 | 803 | 803 | 785 | 788 | 7,300 | 788 |
| 2018-01-29 | 799 | 807 | 798 | 799 | 3,100 | 799 |
| 2018-01-26 | 805 | 807 | 799 | 800 | 4,200 | 800 |
| 2018-01-25 | 804 | 808 | 796 | 808 | 5,800 | 808 |
| 2018-01-24 | 803 | 810 | 798 | 808 | 6,800 | 808 |
| 2018-01-23 | 800 | 816 | 795 | 802 | 13,800 | 802 |
| 2018-01-22 | 810 | 810 | 795 | 806 | 12,600 | 806 |
| 2018-01-19 | 832 | 832 | 792 | 812 | 9,900 | 812 |
| 2018-01-18 | 820 | 839 | 820 | 825 | 53,200 | 825 |
| 2018-01-17 | 790 | 814 | 787 | 814 | 15,300 | 814 |
| 2018-01-16 | 794 | 798 | 788 | 790 | 4,000 | 790 |
| 2018-01-15 | 794 | 797 | 787 | 787 | 6,600 | 787 |
| 2018-01-12 | 790 | 792 | 785 | 789 | 3,900 | 789 |
| 2018-01-11 | 779 | 788 | 779 | 785 | 4,000 | 785 |
| 2018-01-10 | 777 | 784 | 776 | 779 | 6,800 | 779 |
| 2018-01-09 | 789 | 789 | 766 | 776 | 20,200 | 776 |
| 2018-01-05 | 783 | 789 | 776 | 789 | 9,600 | 789 |
| 2018-01-04 | 781 | 791 | 781 | 782 | 4,600 | 782 |
分割・併合履歴 ： [2011-08-29]1株→4株
