3791 (株)IGポート の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 33,300 | 34,000 | 32,300 | 34,000 | 31 | 340 |
2010-12-29 | 32,600 | 33,400 | 32,500 | 33,400 | 14 | 334 |
2010-12-28 | 32,250 | 33,100 | 31,950 | 32,950 | 34 | 329.50 |
2010-12-27 | 32,600 | 33,700 | 32,150 | 33,500 | 54 | 335 |
2010-12-24 | 33,800 | 34,000 | 33,100 | 33,800 | 31 | 338 |
2010-12-22 | 33,300 | 34,300 | 32,650 | 33,850 | 26 | 338.50 |
2010-12-21 | 33,850 | 34,000 | 33,400 | 34,000 | 21 | 340 |
2010-12-20 | 33,950 | 34,000 | 33,300 | 33,850 | 20 | 338.50 |
2010-12-17 | 33,800 | 34,100 | 32,250 | 33,950 | 48 | 339.50 |
2010-12-16 | 33,650 | 34,050 | 33,300 | 33,700 | 13 | 337 |
2010-12-15 | 34,000 | 34,000 | 32,500 | 33,800 | 37 | 338 |
2010-12-14 | 33,050 | 33,850 | 33,000 | 33,850 | 45 | 338.50 |
2010-12-13 | 32,200 | 33,300 | 32,000 | 33,300 | 51 | 333 |
2010-12-10 | 32,250 | 32,300 | 31,100 | 32,200 | 25 | 322 |
2010-12-09 | 31,600 | 31,900 | 31,500 | 31,900 | 6 | 319 |
2010-12-08 | 32,000 | 32,000 | 31,550 | 31,550 | 10 | 315.50 |
2010-12-07 | 32,400 | 32,500 | 30,650 | 32,500 | 18 | 325 |
2010-12-06 | 32,000 | 32,600 | 32,000 | 32,600 | 2 | 326 |
2010-12-03 | 32,500 | 32,500 | 31,550 | 32,000 | 14 | 320 |
2010-12-02 | 32,400 | 32,400 | 31,550 | 32,100 | 6 | 321 |
2010-12-01 | 32,250 | 32,250 | 30,600 | 32,100 | 11 | 321 |
2010-11-30 | 32,300 | 32,300 | 30,900 | 32,250 | 9 | 322.50 |
2010-11-29 | 31,500 | 32,500 | 30,250 | 32,500 | 54 | 325 |
2010-11-26 | 32,000 | 32,800 | 31,000 | 31,750 | 68 | 317.50 |
2010-11-25 | 32,000 | 32,250 | 31,550 | 32,000 | 50 | 320 |
2010-11-24 | 30,150 | 31,900 | 30,000 | 31,900 | 31 | 319 |
2010-11-22 | 31,000 | 32,000 | 29,800 | 31,450 | 21 | 314.50 |
2010-11-19 | 30,150 | 30,500 | 29,800 | 30,500 | 23 | 305 |
2010-11-18 | 29,200 | 30,200 | 29,200 | 30,200 | 27 | 302 |
2010-11-17 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 287 |
2010-11-16 | 28,210 | 28,990 | 28,210 | 28,990 | 6 | 289.90 |
2010-11-15 | 28,430 | 28,430 | 28,430 | 28,430 | 1 | 284.30 |
2010-11-12 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
2010-11-11 | 28,990 | 28,990 | 27,210 | 28,800 | 27 | 288 |
2010-11-10 | 29,500 | 30,000 | 28,160 | 28,900 | 15 | 289 |
2010-11-09 | 28,730 | 29,300 | 28,500 | 29,000 | 12 | 290 |
2010-11-08 | 27,110 | 28,000 | 27,000 | 27,890 | 12 | 278.90 |
2010-11-05 | 27,200 | 27,600 | 27,000 | 27,600 | 21 | 276 |
2010-11-04 | 27,000 | 27,200 | 26,600 | 27,200 | 7 | 272 |
2010-11-02 | 27,200 | 27,200 | 26,500 | 26,600 | 31 | 266 |
2010-11-01 | 27,300 | 27,600 | 27,200 | 27,300 | 13 | 273 |
2010-10-28 | 27,580 | 28,200 | 27,500 | 27,800 | 16 | 278 |
2010-10-27 | 28,510 | 28,510 | 27,300 | 28,200 | 59 | 282 |
2010-10-26 | 28,600 | 29,100 | 28,600 | 29,100 | 7 | 291 |
2010-10-25 | 28,800 | 29,100 | 28,800 | 29,100 | 7 | 291 |
2010-10-20 | 29,200 | 29,200 | 28,500 | 29,000 | 26 | 290 |
2010-10-19 | 29,950 | 30,000 | 29,950 | 30,000 | 2 | 300 |
2010-10-18 | 29,300 | 29,500 | 29,300 | 29,500 | 8 | 295 |
2010-10-15 | 29,890 | 29,900 | 29,250 | 29,900 | 13 | 299 |
2010-10-14 | 30,000 | 30,000 | 29,300 | 29,780 | 9 | 297.80 |
2010-10-12 | 29,500 | 29,990 | 29,500 | 29,990 | 14 | 299.90 |
2010-10-08 | 30,450 | 30,450 | 30,450 | 30,450 | 1 | 304.50 |
2010-10-07 | 29,530 | 30,250 | 29,530 | 30,250 | 13 | 302.50 |
2010-10-06 | 30,500 | 30,500 | 29,500 | 30,250 | 29 | 302.50 |
2010-10-05 | 30,450 | 31,000 | 30,200 | 30,400 | 24 | 304 |
2010-10-04 | 30,750 | 30,750 | 30,600 | 30,600 | 2 | 306 |
2010-09-30 | 30,450 | 30,450 | 30,450 | 30,450 | 1 | 304.50 |
2010-09-29 | 30,150 | 30,150 | 30,050 | 30,050 | 4 | 300.50 |
2010-09-28 | 30,250 | 30,450 | 30,250 | 30,450 | 6 | 304.50 |
2010-09-27 | 30,050 | 30,450 | 30,000 | 30,300 | 13 | 303 |
2010-09-24 | 30,050 | 30,800 | 30,000 | 30,200 | 28 | 302 |
2010-09-22 | 31,100 | 31,100 | 30,050 | 30,400 | 12 | 304 |
2010-09-21 | 30,500 | 31,000 | 30,450 | 30,450 | 10 | 304.50 |
2010-09-17 | 31,100 | 31,200 | 30,600 | 31,200 | 12 | 312 |
2010-09-16 | 31,900 | 31,900 | 30,900 | 31,800 | 7 | 318 |
2010-09-15 | 32,000 | 32,000 | 30,850 | 31,700 | 6 | 317 |
2010-09-14 | 31,150 | 32,000 | 31,150 | 32,000 | 24 | 320 |
2010-09-13 | 31,100 | 31,200 | 30,600 | 31,200 | 22 | 312 |
2010-09-10 | 31,250 | 31,250 | 30,800 | 31,150 | 13 | 311.50 |
2010-09-09 | 30,950 | 31,200 | 30,950 | 31,200 | 2 | 312 |
2010-09-08 | 30,800 | 31,200 | 30,800 | 31,200 | 9 | 312 |
2010-09-07 | 31,000 | 31,250 | 31,000 | 31,250 | 4 | 312.50 |
2010-09-06 | 31,000 | 31,300 | 30,900 | 31,300 | 7 | 313 |
2010-09-03 | 31,250 | 31,250 | 30,950 | 31,250 | 8 | 312.50 |
2010-09-02 | 31,200 | 31,250 | 30,900 | 31,250 | 6 | 312.50 |
2010-09-01 | 30,800 | 31,250 | 30,800 | 31,250 | 6 | 312.50 |
2010-08-31 | 31,050 | 31,150 | 30,850 | 31,150 | 11 | 311.50 |
2010-08-30 | 31,000 | 31,150 | 30,900 | 31,150 | 16 | 311.50 |
2010-08-27 | 31,350 | 31,500 | 30,550 | 30,800 | 19 | 308 |
2010-08-26 | 31,000 | 31,000 | 30,950 | 30,950 | 2 | 309.50 |
2010-08-25 | 30,800 | 30,950 | 30,800 | 30,950 | 3 | 309.50 |
2010-08-24 | 30,500 | 31,100 | 30,500 | 31,100 | 5 | 311 |
2010-08-23 | 31,000 | 31,500 | 31,000 | 31,500 | 6 | 315 |
2010-08-20 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
2010-08-19 | 31,450 | 31,500 | 31,050 | 31,450 | 9 | 314.50 |
2010-08-18 | 31,450 | 31,450 | 31,300 | 31,300 | 2 | 313 |
2010-08-17 | 30,600 | 31,000 | 30,600 | 31,000 | 5 | 310 |
2010-08-16 | 31,000 | 31,500 | 30,400 | 31,400 | 24 | 314 |
2010-08-13 | 31,000 | 32,000 | 30,700 | 32,000 | 7 | 320 |
2010-08-12 | 33,300 | 33,850 | 31,000 | 32,000 | 48 | 320 |
2010-08-11 | 34,000 | 34,000 | 33,200 | 33,200 | 14 | 332 |
2010-08-10 | 34,800 | 34,800 | 33,800 | 34,000 | 8 | 340 |
2010-08-09 | 34,600 | 34,800 | 34,000 | 34,800 | 8 | 348 |
2010-08-06 | 34,000 | 34,000 | 34,000 | 34,000 | 5 | 340 |
2010-08-05 | 34,550 | 35,050 | 33,200 | 35,050 | 23 | 350.50 |
2010-08-04 | 35,800 | 36,100 | 34,800 | 35,950 | 28 | 359.50 |
2010-08-03 | 35,600 | 36,450 | 35,500 | 36,450 | 27 | 364.50 |
2010-08-02 | 36,800 | 37,400 | 35,500 | 35,500 | 41 | 355 |
2010-07-30 | 37,800 | 37,800 | 37,000 | 37,500 | 13 | 375 |
2010-07-29 | 37,800 | 37,800 | 37,200 | 37,800 | 6 | 378 |
2010-07-28 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 378 |
2010-07-27 | 37,950 | 38,000 | 37,400 | 38,000 | 3 | 380 |
2010-07-26 | 38,000 | 38,500 | 37,000 | 37,800 | 19 | 378 |
2010-07-23 | 38,650 | 38,650 | 37,000 | 38,400 | 22 | 384 |
2010-07-22 | 37,800 | 37,800 | 37,500 | 37,500 | 9 | 375 |
2010-07-21 | 37,600 | 37,800 | 37,500 | 37,500 | 10 | 375 |
2010-07-20 | 37,700 | 38,450 | 37,500 | 38,450 | 10 | 384.50 |
2010-07-16 | 38,200 | 39,100 | 38,000 | 39,100 | 19 | 391 |
2010-07-14 | 38,350 | 39,350 | 38,350 | 39,350 | 4 | 393.50 |
2010-07-13 | 38,500 | 39,600 | 38,500 | 39,000 | 8 | 390 |
2010-07-12 | 38,700 | 38,700 | 38,200 | 38,400 | 8 | 384 |
2010-07-09 | 38,600 | 39,700 | 38,600 | 39,700 | 4 | 397 |
2010-07-08 | 39,600 | 40,500 | 39,600 | 40,000 | 11 | 400 |
2010-07-07 | 38,350 | 38,500 | 38,200 | 38,200 | 4 | 382 |
2010-07-06 | 38,600 | 39,750 | 38,500 | 39,750 | 5 | 397.50 |
2010-07-05 | 39,700 | 39,750 | 38,700 | 39,750 | 15 | 397.50 |
2010-07-02 | 38,100 | 39,500 | 38,100 | 39,500 | 13 | 395 |
2010-07-01 | 39,000 | 39,600 | 37,500 | 39,600 | 11 | 396 |
2010-06-30 | 38,150 | 39,000 | 38,150 | 38,800 | 11 | 388 |
2010-06-29 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
2010-06-28 | 39,000 | 40,100 | 38,100 | 40,100 | 10 | 401 |
2010-06-25 | 39,000 | 39,500 | 38,550 | 39,500 | 18 | 395 |
2010-06-24 | 39,050 | 39,100 | 39,050 | 39,100 | 2 | 391 |
2010-06-23 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
2010-06-22 | 39,500 | 39,900 | 39,500 | 39,900 | 7 | 399 |
2010-06-21 | 39,050 | 39,600 | 38,350 | 39,400 | 37 | 394 |
2010-06-18 | 40,800 | 40,800 | 39,150 | 40,200 | 30 | 402 |
2010-06-17 | 40,800 | 40,850 | 40,100 | 40,100 | 19 | 401 |
2010-06-16 | 40,300 | 41,600 | 40,300 | 41,250 | 7 | 412.50 |
2010-06-15 | 40,550 | 41,700 | 40,050 | 41,700 | 19 | 417 |
2010-06-14 | 41,750 | 41,750 | 41,750 | 41,750 | 2 | 417.50 |
2010-06-11 | 41,500 | 41,800 | 41,500 | 41,800 | 5 | 418 |
2010-06-10 | 41,400 | 41,400 | 41,400 | 41,400 | 4 | 414 |
2010-06-09 | 40,550 | 40,550 | 40,000 | 40,000 | 14 | 400 |
2010-06-08 | 41,950 | 41,950 | 40,050 | 41,600 | 15 | 416 |
2010-06-07 | 40,500 | 41,250 | 40,000 | 41,250 | 6 | 412.50 |
2010-06-04 | 41,300 | 41,300 | 41,300 | 41,300 | 1 | 413 |
2010-06-03 | 40,600 | 41,300 | 40,600 | 41,300 | 3 | 413 |
2010-06-02 | 40,950 | 41,550 | 40,950 | 40,950 | 19 | 409.50 |
2010-06-01 | 42,350 | 42,350 | 42,350 | 42,350 | 2 | 423.50 |
2010-05-31 | 41,950 | 42,300 | 41,950 | 42,000 | 3 | 420 |
2010-05-28 | 40,350 | 41,750 | 40,350 | 40,550 | 6 | 405.50 |
2010-05-27 | 39,850 | 41,750 | 39,850 | 41,750 | 9 | 417.50 |
2010-05-26 | 41,500 | 41,650 | 40,000 | 41,550 | 36 | 415.50 |
2010-05-25 | 42,100 | 42,350 | 40,250 | 42,350 | 18 | 423.50 |
2010-05-24 | 41,000 | 42,800 | 41,000 | 42,800 | 6 | 428 |
2010-05-21 | 40,300 | 41,700 | 40,300 | 41,700 | 7 | 417 |
2010-05-20 | 40,300 | 42,000 | 40,300 | 42,000 | 13 | 420 |
2010-05-18 | 41,950 | 42,500 | 41,100 | 42,400 | 15 | 424 |
2010-05-17 | 41,100 | 42,500 | 41,100 | 42,500 | 2 | 425 |
2010-05-14 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
2010-05-13 | 40,700 | 42,100 | 40,550 | 42,100 | 30 | 421 |
2010-05-12 | 40,500 | 42,100 | 40,000 | 42,100 | 20 | 421 |
2010-05-11 | 41,350 | 42,750 | 41,050 | 41,050 | 22 | 410.50 |
2010-05-10 | 42,450 | 42,450 | 40,000 | 42,050 | 55 | 420.50 |
2010-05-07 | 42,500 | 42,800 | 40,850 | 42,100 | 42 | 421 |
2010-05-06 | 44,650 | 44,650 | 42,700 | 43,850 | 37 | 438.50 |
2010-04-30 | 43,200 | 44,000 | 43,200 | 44,000 | 39 | 440 |
2010-04-28 | 43,050 | 43,300 | 43,050 | 43,200 | 34 | 432 |
2010-04-27 | 43,650 | 43,700 | 43,500 | 43,700 | 19 | 437 |
2010-04-26 | 44,000 | 44,000 | 43,650 | 43,900 | 23 | 439 |
2010-04-23 | 44,000 | 44,400 | 43,650 | 44,400 | 18 | 444 |
2010-04-22 | 43,550 | 44,350 | 43,550 | 43,800 | 25 | 438 |
2010-04-21 | 43,950 | 44,300 | 43,650 | 44,300 | 30 | 443 |
2010-04-20 | 44,200 | 44,500 | 44,000 | 44,000 | 17 | 440 |
2010-04-19 | 43,400 | 43,600 | 42,500 | 43,500 | 45 | 435 |
2010-04-16 | 44,000 | 44,400 | 43,500 | 43,800 | 30 | 438 |
2010-04-15 | 44,000 | 44,300 | 43,900 | 44,000 | 21 | 440 |
2010-04-14 | 43,300 | 43,600 | 42,900 | 43,000 | 49 | 430 |
2010-04-13 | 43,250 | 43,400 | 42,650 | 42,850 | 65 | 428.50 |
2010-04-12 | 43,200 | 43,850 | 42,550 | 43,600 | 190 | 436 |
2010-04-09 | 47,400 | 47,450 | 46,500 | 47,400 | 12 | 474 |
2010-04-08 | 47,650 | 47,650 | 46,800 | 47,500 | 18 | 475 |
2010-04-07 | 46,800 | 47,500 | 46,800 | 47,500 | 8 | 475 |
2010-04-06 | 48,000 | 48,000 | 46,800 | 47,500 | 14 | 475 |
2010-04-05 | 47,300 | 47,900 | 46,200 | 47,900 | 10 | 479 |
2010-04-02 | 46,900 | 47,300 | 46,100 | 47,300 | 21 | 473 |
2010-04-01 | 47,050 | 48,000 | 46,050 | 47,700 | 16 | 477 |
2010-03-31 | 47,500 | 48,000 | 47,000 | 48,000 | 11 | 480 |
2010-03-30 | 47,100 | 47,500 | 44,050 | 47,500 | 36 | 475 |
2010-03-29 | 46,250 | 46,400 | 46,250 | 46,400 | 6 | 464 |
2010-03-26 | 47,200 | 47,200 | 45,500 | 46,400 | 67 | 464 |
2010-03-25 | 47,150 | 47,900 | 47,000 | 47,400 | 22 | 474 |
2010-03-24 | 50,100 | 50,100 | 47,000 | 48,000 | 102 | 480 |
2010-03-23 | 48,900 | 52,000 | 48,900 | 50,000 | 102 | 500 |
2010-03-19 | 48,600 | 49,000 | 48,300 | 49,000 | 12 | 490 |
2010-03-18 | 48,950 | 48,950 | 48,950 | 48,950 | 1 | 489.50 |
2010-03-17 | 48,650 | 48,950 | 48,650 | 48,950 | 4 | 489.50 |
2010-03-16 | 49,050 | 49,200 | 48,600 | 48,600 | 8 | 486 |
2010-03-15 | 48,950 | 49,000 | 48,950 | 49,000 | 6 | 490 |
2010-03-12 | 49,000 | 49,000 | 47,650 | 49,000 | 11 | 490 |
2010-03-11 | 48,700 | 49,500 | 48,700 | 49,000 | 20 | 490 |
2010-03-10 | 49,300 | 49,300 | 47,600 | 48,700 | 17 | 487 |
2010-03-09 | 48,600 | 49,300 | 48,150 | 49,300 | 16 | 493 |
2010-03-08 | 48,600 | 48,700 | 46,500 | 48,600 | 14 | 486 |
2010-03-05 | 48,750 | 48,750 | 46,800 | 48,600 | 6 | 486 |
2010-03-04 | 48,950 | 48,950 | 47,550 | 48,950 | 5 | 489.50 |
2010-03-03 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
2010-03-02 | 48,850 | 49,000 | 46,750 | 49,000 | 4 | 490 |
2010-03-01 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 488.50 |
2010-02-26 | 49,100 | 49,100 | 47,100 | 48,850 | 8 | 488.50 |
2010-02-25 | 49,300 | 49,350 | 49,150 | 49,150 | 3 | 491.50 |
2010-02-24 | 49,000 | 49,150 | 48,150 | 49,150 | 7 | 491.50 |
2010-02-23 | 46,950 | 49,700 | 46,950 | 49,150 | 45 | 491.50 |
2010-02-22 | 47,000 | 47,000 | 45,000 | 46,950 | 8 | 469.50 |
2010-02-19 | 46,950 | 47,000 | 46,500 | 47,000 | 5 | 470 |
2010-02-18 | 46,950 | 46,950 | 46,950 | 46,950 | 2 | 469.50 |
2010-02-17 | 46,900 | 46,900 | 44,100 | 46,200 | 4 | 462 |
2010-02-16 | 47,150 | 47,400 | 46,900 | 46,900 | 6 | 469 |
2010-02-15 | 47,250 | 47,250 | 47,250 | 47,250 | 1 | 472.50 |
2010-02-12 | 46,000 | 47,400 | 46,000 | 47,400 | 6 | 474 |
2010-02-10 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
2010-02-09 | 43,900 | 46,000 | 43,900 | 46,000 | 9 | 460 |
2010-02-08 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
2010-02-05 | 46,200 | 46,200 | 43,600 | 46,000 | 22 | 460 |
2010-02-04 | 47,050 | 47,050 | 46,250 | 46,250 | 2 | 462.50 |
2010-02-03 | 47,850 | 48,000 | 45,350 | 47,050 | 22 | 470.50 |
2010-02-02 | 46,950 | 47,050 | 46,900 | 47,050 | 8 | 470.50 |
2010-02-01 | 46,950 | 47,000 | 46,950 | 47,000 | 2 | 470 |
2010-01-29 | 47,200 | 47,200 | 45,100 | 47,000 | 3 | 470 |
2010-01-28 | 47,000 | 47,300 | 44,500 | 47,200 | 12 | 472 |
2010-01-27 | 48,800 | 48,800 | 45,050 | 47,000 | 14 | 470 |
2010-01-26 | 47,000 | 48,000 | 47,000 | 48,000 | 18 | 480 |
2010-01-25 | 44,100 | 45,900 | 44,100 | 45,900 | 3 | 459 |
2010-01-22 | 45,000 | 45,000 | 42,700 | 44,100 | 5 | 441 |
2010-01-21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
2010-01-20 | 44,000 | 44,000 | 42,500 | 43,700 | 8 | 437 |
2010-01-19 | 45,000 | 46,000 | 42,200 | 44,000 | 34 | 440 |
2010-01-18 | 45,000 | 45,000 | 44,500 | 45,000 | 7 | 450 |
2010-01-15 | 44,600 | 45,000 | 44,400 | 45,000 | 4 | 450 |
2010-01-14 | 43,700 | 45,200 | 43,700 | 44,600 | 23 | 446 |
2010-01-13 | 43,900 | 44,400 | 42,200 | 44,300 | 21 | 443 |
2010-01-12 | 43,350 | 44,000 | 41,900 | 43,900 | 13 | 439 |
2010-01-08 | 40,750 | 43,350 | 40,750 | 43,350 | 28 | 433.50 |
2010-01-07 | 40,000 | 40,600 | 39,800 | 40,600 | 13 | 406 |
2010-01-06 | 39,600 | 40,000 | 39,100 | 40,000 | 12 | 400 |
2010-01-05 | 39,500 | 39,500 | 38,800 | 39,000 | 17 | 390 |
2010-01-04 | 37,900 | 39,700 | 37,900 | 39,700 | 24 | 397 |
分割・併合履歴 : [2013-11-27]1株→100株 [2006-02-23]1株→3株