3791 (株)IGポートの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,813	1,830	1,803	1,816	12,000	454
2017-12-28	1,824	1,856	1,808	1,811	36,300	452.75
2017-12-27	1,710	1,817	1,710	1,801	44,700	450.25
2017-12-26	1,696	1,715	1,696	1,710	21,800	427.50
2017-12-25	1,726	1,736	1,701	1,702	30,300	425.50
2017-12-22	1,775	1,775	1,730	1,735	53,000	433.75
2017-12-21	1,772	1,790	1,767	1,771	25,300	442.75
2017-12-20	1,797	1,923	1,765	1,771	233,600	442.75
2017-12-19	1,753	1,792	1,742	1,782	23,400	445.50
2017-12-18	1,771	1,774	1,751	1,753	23,600	438.25
2017-12-15	1,762	1,782	1,762	1,771	10,700	442.75
2017-12-14	1,795	1,823	1,761	1,770	26,700	442.50
2017-12-13	1,829	1,830	1,756	1,779	71,400	444.75
2017-12-12	1,852	1,866	1,828	1,829	26,300	457.25
2017-12-11	1,851	1,880	1,851	1,853	31,900	463.25
2017-12-08	1,890	1,914	1,862	1,880	45,900	470
2017-12-07	1,935	1,935	1,870	1,897	66,900	474.25
2017-12-06	1,953	1,998	1,899	1,907	55,900	476.75
2017-12-05	2,003	2,009	1,943	1,979	27,300	494.75
2017-12-04	2,021	2,118	2,000	2,037	35,000	509.25
2017-12-01	1,945	2,031	1,930	1,996	92,700	499
2017-11-30	1,952	1,955	1,906	1,917	26,900	479.25
2017-11-29	2,040	2,057	1,929	1,957	66,000	489.25
2017-11-28	2,077	2,077	2,029	2,048	21,000	512
2017-11-27	2,068	2,088	2,053	2,077	18,200	519.25
2017-11-24	2,046	2,077	2,035	2,068	9,800	517
2017-11-22	2,066	2,088	2,025	2,037	24,400	509.25
2017-11-21	2,073	2,099	2,036	2,056	27,300	514
2017-11-20	2,058	2,100	2,058	2,082	12,000	520.50
2017-11-17	2,019	2,107	2,019	2,077	41,800	519.25
2017-11-16	1,990	2,022	1,982	2,009	21,300	502.25
2017-11-15	2,088	2,110	1,949	2,000	82,100	500
2017-11-13	2,168	2,213	2,145	2,195	25,400	548.75
2017-11-10	2,100	2,185	2,097	2,177	42,900	544.25
2017-11-09	2,135	2,174	2,071	2,103	41,800	525.75
2017-11-08	2,134	2,144	2,101	2,136	26,100	534
2017-11-07	2,135	2,168	2,100	2,118	42,000	529.50
2017-11-06	2,188	2,206	2,138	2,157	37,600	539.25
2017-11-02	2,191	2,228	2,189	2,189	18,800	547.25
2017-11-01	2,222	2,222	2,184	2,191	20,400	547.75
2017-10-31	2,281	2,281	2,196	2,200	45,100	550
2017-10-30	2,190	2,300	2,190	2,300	57,500	575
2017-10-27	2,249	2,249	2,180	2,190	40,700	547.50
2017-10-26	2,252	2,253	2,189	2,233	69,500	558.25
2017-10-25	2,278	2,278	2,233	2,251	49,300	562.75
2017-10-24	2,291	2,310	2,260	2,270	41,700	567.50
2017-10-23	2,312	2,324	2,243	2,293	37,300	573.25
2017-10-20	2,300	2,360	2,282	2,309	100,700	577.25
2017-10-19	2,259	2,322	2,218	2,301	99,600	575.25
2017-10-18	2,150	2,335	2,123	2,309	253,100	577.25
2017-10-17	2,020	2,188	2,020	2,150	144,500	537.50
2017-10-16	1,818	2,018	1,818	2,000	130,800	500
2017-10-13	2,038	2,038	1,995	2,028	37,700	507
2017-10-12	2,015	2,060	2,001	2,022	21,900	505.50
2017-10-11	2,060	2,060	1,994	2,009	26,200	502.25
2017-10-10	2,085	2,117	2,059	2,060	27,600	515
2017-10-06	2,001	2,087	1,958	2,087	60,900	521.75
2017-10-05	2,036	2,084	2,010	2,011	53,000	502.75
2017-10-04	2,006	2,031	1,990	2,028	35,000	507
2017-10-03	1,999	2,035	1,971	2,000	54,500	500
2017-10-02	1,931	2,000	1,923	2,000	58,500	500
2017-09-29	1,919	1,921	1,902	1,915	9,800	478.75
2017-09-28	1,889	1,919	1,886	1,914	8,000	478.50
2017-09-27	1,869	1,898	1,869	1,890	10,900	472.50
2017-09-26	1,916	1,925	1,872	1,877	21,100	469.25
2017-09-25	1,857	1,917	1,857	1,910	16,300	477.50
2017-09-22	1,881	1,886	1,851	1,853	32,500	463.25
2017-09-21	1,901	1,907	1,865	1,890	28,800	472.50
2017-09-20	1,905	1,940	1,893	1,901	30,100	475.25
2017-09-19	1,884	1,917	1,880	1,904	20,800	476
2017-09-15	1,851	1,910	1,851	1,883	22,400	470.75
2017-09-14	1,868	1,873	1,835	1,850	16,300	462.50
2017-09-13	1,886	1,886	1,839	1,868	15,700	467
2017-09-12	1,850	1,874	1,832	1,865	19,700	466.25
2017-09-11	1,828	1,875	1,809	1,839	27,500	459.75
2017-09-08	1,797	1,879	1,797	1,815	24,900	453.75
2017-09-07	1,832	1,857	1,800	1,807	24,400	451.75
2017-09-06	1,770	1,896	1,758	1,838	34,300	459.50
2017-09-05	1,872	1,885	1,776	1,801	49,600	450.25
2017-09-04	1,920	1,922	1,871	1,882	40,500	470.50
2017-09-01	1,987	1,987	1,920	1,948	19,500	487
2017-08-31	1,940	1,987	1,940	1,987	24,500	496.75
2017-08-30	1,960	2,040	1,903	1,928	59,400	482
2017-08-29	1,973	1,987	1,907	1,920	37,600	480
2017-08-28	1,928	1,996	1,920	1,987	39,400	496.75
2017-08-25	1,907	1,919	1,877	1,901	10,700	475.25
2017-08-24	1,914	1,919	1,874	1,895	29,000	473.75
2017-08-23	1,844	1,914	1,838	1,914	29,600	478.50
2017-08-22	1,818	1,874	1,815	1,844	31,500	461
2017-08-21	1,854	1,854	1,800	1,814	31,500	453.50
2017-08-18	1,856	1,876	1,819	1,854	29,800	463.50
2017-08-17	1,806	1,889	1,806	1,870	36,300	467.50
2017-08-16	1,843	1,845	1,790	1,817	88,200	454.25
2017-08-15	1,931	1,945	1,846	1,848	88,400	462
2017-08-14	1,898	1,959	1,858	1,951	61,300	487.75
2017-08-10	1,925	1,935	1,896	1,907	41,500	476.75
2017-08-09	2,000	2,008	1,918	1,944	48,800	486
2017-08-08	1,925	1,970	1,905	1,970	37,500	492.50
2017-08-07	1,930	1,930	1,898	1,922	21,500	480.50
2017-08-04	1,926	1,943	1,898	1,930	26,600	482.50
2017-08-03	1,939	1,948	1,883	1,943	53,600	485.75
2017-08-02	1,933	1,968	1,933	1,938	29,100	484.50
2017-08-01	1,999	1,999	1,904	1,945	78,200	486.25
2017-07-31	1,986	2,024	1,952	1,978	64,300	494.50
2017-07-28	2,075	2,163	1,963	2,002	292,300	500.50
2017-07-27	1,989	2,138	1,989	2,132	124,500	533
2017-07-26	2,050	2,109	1,988	2,001	187,500	500.25
2017-07-25	1,932	1,967	1,932	1,962	38,900	490.50
2017-07-24	1,908	1,968	1,908	1,953	92,100	488.25
2017-07-21	1,884	1,898	1,857	1,890	31,500	472.50
2017-07-20	1,868	1,899	1,848	1,885	53,900	471.25
2017-07-19	1,859	1,918	1,825	1,897	150,100	474.25
2017-07-18	1,800	1,974	1,742	1,899	635,200	474.75
2017-07-14	1,657	1,682	1,639	1,678	68,800	419.50
2017-07-13	1,680	1,699	1,637	1,685	94,100	421.25
2017-07-12	1,762	1,791	1,668	1,675	119,700	418.75
2017-07-11	1,821	1,832	1,718	1,753	209,600	438.25
2017-07-10	1,745	1,855	1,723	1,834	208,000	458.50
2017-07-07	1,623	1,748	1,601	1,748	131,900	437
2017-07-06	1,604	1,622	1,588	1,618	22,800	404.50
2017-07-05	1,604	1,640	1,566	1,609	38,000	402.25
2017-07-04	1,611	1,630	1,555	1,583	51,700	395.75
2017-07-03	1,605	1,607	1,585	1,605	17,400	401.25
2017-06-30	1,579	1,605	1,569	1,605	21,900	401.25
2017-06-29	1,606	1,614	1,576	1,592	22,800	398
2017-06-28	1,612	1,615	1,569	1,579	49,600	394.75
2017-06-27	1,613	1,634	1,605	1,628	47,800	407
2017-06-26	1,570	1,615	1,550	1,602	35,900	400.50
2017-06-23	1,610	1,645	1,542	1,570	72,700	392.50
2017-06-22	1,554	1,594	1,551	1,594	21,900	398.50
2017-06-21	1,590	1,590	1,570	1,586	21,100	396.50
2017-06-20	1,578	1,594	1,563	1,574	17,000	393.50
2017-06-19	1,525	1,599	1,525	1,578	53,400	394.50
2017-06-16	1,515	1,538	1,515	1,525	15,500	381.25
2017-06-15	1,530	1,544	1,504	1,509	34,000	377.25
2017-06-14	1,560	1,564	1,527	1,529	33,400	382.25
2017-06-13	1,560	1,609	1,524	1,548	62,300	387
2017-06-12	1,581	1,620	1,535	1,559	38,300	389.75
2017-06-09	1,598	1,607	1,567	1,605	40,900	401.25
2017-06-08	1,583	1,600	1,557	1,567	54,300	391.75
2017-06-07	1,509	1,555	1,509	1,543	29,200	385.75
2017-06-06	1,560	1,560	1,503	1,509	46,200	377.25
2017-06-05	1,635	1,635	1,530	1,574	83,000	393.50
2017-06-02	1,546	1,718	1,520	1,600	387,900	400
2017-06-01	1,519	1,540	1,506	1,535	50,600	383.75
2017-05-31	1,498	1,535	1,498	1,500	23,700	375
2017-05-30	1,495	1,512	1,490	1,496	22,500	374
2017-05-29	1,500	1,515	1,494	1,496	26,200	374
2017-05-26	1,540	1,541	1,505	1,507	27,600	376.75
2017-05-25	1,523	1,578	1,507	1,545	54,900	386.25
2017-05-24	1,510	1,545	1,502	1,515	29,100	378.75
2017-05-23	1,497	1,517	1,497	1,509	14,700	377.25
2017-05-22	1,517	1,517	1,494	1,495	28,100	373.75
2017-05-19	1,506	1,526	1,490	1,505	31,900	376.25
2017-05-18	1,520	1,531	1,502	1,502	42,400	375.50
2017-05-17	1,505	1,590	1,505	1,560	62,500	390
2017-05-16	1,527	1,530	1,504	1,512	16,700	378
2017-05-15	1,521	1,543	1,506	1,513	28,900	378.25
2017-05-12	1,513	1,603	1,513	1,543	48,600	385.75
2017-05-11	1,578	1,582	1,515	1,520	39,200	380
2017-05-10	1,545	1,580	1,535	1,578	43,600	394.50
2017-05-09	1,585	1,585	1,541	1,545	31,500	386.25
2017-05-08	1,520	1,618	1,520	1,538	59,600	384.50
2017-05-02	1,500	1,533	1,491	1,524	28,100	381
2017-05-01	1,461	1,550	1,460	1,497	37,900	374.25
2017-04-28	1,507	1,514	1,455	1,456	35,700	364
2017-04-27	1,490	1,507	1,465	1,497	40,500	374.25
2017-04-26	1,468	1,535	1,468	1,500	26,800	375
2017-04-25	1,461	1,498	1,461	1,476	33,600	369
2017-04-24	1,538	1,538	1,457	1,483	57,700	370.75
2017-04-21	1,595	1,595	1,511	1,518	48,400	379.50
2017-04-20	1,550	1,618	1,546	1,596	86,500	399
2017-04-19	1,534	1,565	1,500	1,544	50,000	386
2017-04-18	1,484	1,508	1,455	1,508	67,100	377
2017-04-17	1,487	1,536	1,408	1,448	185,700	362
2017-04-14	1,592	1,625	1,576	1,583	37,300	395.75
2017-04-13	1,565	1,650	1,554	1,603	57,500	400.75
2017-04-12	1,618	1,620	1,581	1,583	65,100	395.75
2017-04-11	1,671	1,684	1,630	1,650	45,300	412.50
2017-04-10	1,714	1,714	1,670	1,702	47,900	425.50
2017-04-07	1,711	1,766	1,632	1,716	193,200	429
2017-04-06	1,716	1,725	1,600	1,648	109,800	412
2017-04-05	1,709	1,765	1,700	1,725	71,800	431.25
2017-04-04	1,781	1,793	1,651	1,709	213,600	427.25
2017-04-03	1,900	1,907	1,796	1,811	123,100	452.75
2017-03-31	1,908	1,934	1,893	1,902	42,000	475.50
2017-03-30	1,908	1,949	1,868	1,895	51,400	473.75
2017-03-29	1,912	1,935	1,890	1,925	77,900	481.25
2017-03-28	1,862	1,887	1,825	1,872	79,400	468
2017-03-27	1,883	1,900	1,860	1,866	65,300	466.50
2017-03-24	1,919	1,984	1,902	1,902	122,400	475.50
2017-03-23	1,914	1,955	1,860	1,938	524,900	484.50
2017-03-22	1,895	1,947	1,877	1,923	186,800	480.75
2017-03-21	2,015	2,030	1,917	1,952	375,200	488
2017-03-17	2,138	2,278	1,980	2,055	840,000	513.75
2017-03-16	2,100	2,177	2,100	2,138	88,600	534.50
2017-03-15	2,152	2,168	2,063	2,117	106,900	529.25
2017-03-14	2,129	2,190	2,082	2,167	96,200	541.75
2017-03-13	2,200	2,282	2,110	2,129	175,800	532.25
2017-03-10	2,214	2,230	2,080	2,180	204,300	545
2017-03-09	2,281	2,281	2,211	2,218	134,400	554.50
2017-03-08	2,226	2,334	2,184	2,290	334,000	572.50
2017-03-07	2,290	2,323	2,218	2,218	268,100	554.50
2017-03-06	2,180	2,313	2,180	2,299	650,900	574.75
2017-03-03	2,080	2,136	2,030	2,100	113,900	525
2017-03-02	2,050	2,184	2,020	2,090	240,600	522.50
2017-03-01	2,001	2,056	1,980	2,050	140,200	512.50
2017-02-28	2,059	2,070	1,987	2,030	120,100	507.50
2017-02-27	2,000	2,082	1,965	2,057	197,700	514.25
2017-02-24	1,915	1,979	1,892	1,979	69,100	494.75
2017-02-23	1,909	1,921	1,890	1,905	58,900	476.25
2017-02-22	1,912	1,936	1,890	1,900	73,200	475
2017-02-21	1,872	1,948	1,870	1,920	147,800	480
2017-02-20	1,830	1,897	1,830	1,842	69,100	460.50
2017-02-17	1,850	1,948	1,838	1,861	127,100	465.25
2017-02-16	1,909	1,909	1,810	1,860	183,700	465
2017-02-15	2,014	2,019	1,902	1,916	210,900	479
2017-02-14	2,026	2,052	2,006	2,010	118,600	502.50
2017-02-13	2,019	2,073	1,995	2,050	88,900	512.50
2017-02-10	2,063	2,108	2,005	2,036	153,300	509
2017-02-09	2,118	2,149	2,066	2,066	146,000	516.50
2017-02-08	2,083	2,124	2,038	2,112	158,000	528
2017-02-07	2,035	2,147	2,002	2,101	312,500	525.25
2017-02-06	2,017	2,046	1,952	2,021	218,600	505.25
2017-02-03	2,007	2,072	1,958	2,001	259,200	500.25
2017-02-02	2,119	2,128	2,005	2,028	219,300	507
2017-02-01	2,260	2,354	2,055	2,071	691,900	517.75
2017-01-31	2,284	2,375	2,265	2,310	424,100	577.50
2017-01-30	2,230	2,377	2,196	2,334	1,363,900	583.50
2017-01-27	1,994	2,170	1,972	2,146	793,800	536.50
2017-01-26	2,019	2,043	1,955	1,994	301,000	498.50
2017-01-25	1,967	2,032	1,943	2,030	347,800	507.50
2017-01-24	1,900	1,970	1,875	1,907	176,900	476.75
2017-01-23	1,928	1,986	1,840	1,910	341,000	477.50
2017-01-20	1,934	1,960	1,852	1,913	397,100	478.25
2017-01-19	2,098	2,184	1,936	1,973	1,120,600	493.25
2017-01-18	1,991	2,188	1,900	2,146	1,954,200	536.50
2017-01-17	1,903	2,060	1,870	1,978	1,001,800	494.50
2017-01-16	1,937	1,997	1,854	1,906	736,900	476.50
2017-01-13	1,628	1,704	1,621	1,657	109,900	414.25
2017-01-12	1,699	1,710	1,650	1,650	134,100	412.50
2017-01-11	1,720	1,741	1,691	1,720	66,400	430
2017-01-10	1,799	1,810	1,710	1,727	169,300	431.75
2017-01-06	1,758	1,839	1,739	1,782	377,500	445.50
2017-01-05	1,680	1,730	1,670	1,710	183,000	427.50
2017-01-04	1,728	1,790	1,691	1,695	402,500	423.75

分割・併合履歴： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3791 (株)IGポート の時系列データ [2017年度]

3791 (株)IGポートの時系列データ [2017年度]