4249 森六ホールディングス(株) 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	2,650	2,702	2,630	2,700	16,700	2,700
2018-12-27	2,596	2,668	2,595	2,668	45,900	2,668
2018-12-26	2,501	2,577	2,473	2,506	25,200	2,506
2018-12-25	2,468	2,516	2,450	2,500	80,200	2,500
2018-12-21	2,546	2,668	2,465	2,668	87,200	2,668
2018-12-20	2,688	2,698	2,542	2,588	54,200	2,588
2018-12-19	2,701	2,724	2,676	2,685	38,900	2,685
2018-12-18	2,806	2,806	2,725	2,728	35,900	2,728
2018-12-17	2,814	2,820	2,780	2,811	17,200	2,811
2018-12-14	2,869	2,869	2,796	2,803	22,100	2,803
2018-12-13	2,841	2,871	2,841	2,856	11,900	2,856
2018-12-12	2,828	2,870	2,817	2,841	19,100	2,841
2018-12-11	2,831	2,831	2,805	2,817	33,800	2,817
2018-12-10	2,900	2,900	2,795	2,808	23,000	2,808
2018-12-07	2,909	2,909	2,833	2,850	17,500	2,850
2018-12-06	2,921	2,939	2,870	2,902	42,600	2,902
2018-12-05	2,919	2,959	2,913	2,922	14,100	2,922
2018-12-04	2,979	2,984	2,953	2,969	24,700	2,969
2018-12-03	3,015	3,020	2,971	2,979	11,800	2,979
2018-11-30	3,005	3,030	2,992	3,015	57,500	3,015
2018-11-29	2,940	2,962	2,920	2,953	23,200	2,953
2018-11-28	2,907	2,929	2,893	2,926	24,500	2,926
2018-11-27	2,896	2,909	2,871	2,879	18,700	2,879
2018-11-26	2,841	2,898	2,831	2,883	26,000	2,883
2018-11-22	2,890	2,890	2,840	2,868	15,400	2,868
2018-11-21	2,871	2,877	2,850	2,860	15,300	2,860
2018-11-20	2,869	2,906	2,862	2,906	9,600	2,906
2018-11-19	2,929	2,929	2,869	2,913	11,700	2,913
2018-11-16	2,953	2,960	2,910	2,939	19,000	2,939
2018-11-15	2,915	2,964	2,900	2,960	23,600	2,960
2018-11-14	2,946	2,946	2,880	2,925	32,000	2,925
2018-11-13	2,962	2,973	2,922	2,946	35,900	2,946
2018-11-12	3,000	3,030	3,000	3,025	21,600	3,025
2018-11-09	3,005	3,055	3,000	3,005	29,600	3,005
2018-11-08	2,962	3,045	2,948	3,020	23,500	3,020
2018-11-07	2,932	2,948	2,907	2,916	7,600	2,916
2018-11-06	2,911	2,947	2,900	2,922	12,300	2,922
2018-11-05	2,915	2,935	2,900	2,913	12,400	2,913
2018-11-02	2,908	2,949	2,887	2,947	19,500	2,947
2018-11-01	2,891	2,917	2,866	2,897	18,100	2,897
2018-10-31	2,858	2,917	2,853	2,898	30,500	2,898
2018-10-30	2,785	2,878	2,785	2,851	48,300	2,851
2018-10-29	2,780	2,813	2,764	2,775	18,800	2,775
2018-10-26	2,822	2,822	2,751	2,784	37,000	2,784
2018-10-25	2,860	2,860	2,772	2,772	63,000	2,772
2018-10-24	2,915	2,915	2,880	2,896	29,600	2,896
2018-10-23	2,971	2,974	2,901	2,902	14,300	2,902
2018-10-22	2,956	2,983	2,917	2,971	13,300	2,971
2018-10-19	2,933	2,960	2,890	2,951	20,500	2,951
2018-10-18	2,951	2,962	2,942	2,949	14,500	2,949
2018-10-17	2,924	2,947	2,913	2,947	15,000	2,947
2018-10-16	2,877	2,899	2,851	2,882	29,100	2,882
2018-10-15	2,905	2,915	2,877	2,877	33,400	2,877
2018-10-12	2,889	2,918	2,889	2,904	24,100	2,904
2018-10-11	2,928	2,928	2,880	2,883	43,400	2,883
2018-10-10	3,005	3,015	2,951	2,968	32,000	2,968
2018-10-09	3,030	3,035	2,976	3,005	35,100	3,005
2018-10-05	3,055	3,105	3,050	3,065	14,600	3,065
2018-10-04	3,115	3,150	3,095	3,125	37,900	3,125
2018-10-03	3,150	3,155	3,095	3,095	19,600	3,095
2018-10-02	3,170	3,190	3,155	3,170	25,500	3,170
2018-10-01	3,130	3,170	3,130	3,145	14,500	3,145
2018-09-28	3,130	3,170	3,115	3,120	24,300	3,120
2018-09-27	3,165	3,185	3,110	3,130	49,200	3,130
2018-09-26	3,120	3,190	3,110	3,170	46,600	3,170
2018-09-25	3,110	3,185	3,110	3,180	68,700	3,180
2018-09-21	3,090	3,120	3,080	3,095	42,700	3,095
2018-09-20	3,075	3,095	3,055	3,090	37,300	3,090
2018-09-19	3,035	3,085	3,035	3,060	40,400	3,060
2018-09-18	2,953	3,025	2,945	3,025	19,000	3,025
2018-09-14	2,939	2,999	2,937	2,975	32,200	2,975
2018-09-13	2,905	2,948	2,905	2,948	17,300	2,948
2018-09-12	2,921	2,921	2,869	2,909	38,100	2,909
2018-09-11	2,915	2,927	2,899	2,912	19,200	2,912
2018-09-10	2,897	2,929	2,893	2,915	27,700	2,915
2018-09-07	2,920	2,938	2,887	2,904	18,300	2,904
2018-09-06	2,959	2,981	2,933	2,942	13,900	2,942
2018-09-05	3,005	3,005	2,955	2,957	20,000	2,957
2018-09-04	3,050	3,065	2,995	3,005	15,000	3,005
2018-09-03	3,070	3,070	3,010	3,050	17,600	3,050
2018-08-31	3,130	3,135	3,060	3,070	27,000	3,070
2018-08-30	3,105	3,160	3,075	3,135	42,500	3,135
2018-08-29	3,055	3,145	3,055	3,105	52,300	3,105
2018-08-28	2,993	3,065	2,979	3,055	66,800	3,055
2018-08-27	2,939	2,966	2,939	2,962	29,000	2,962
2018-08-24	2,949	2,949	2,925	2,939	20,000	2,939
2018-08-23	2,907	2,921	2,900	2,913	18,900	2,913
2018-08-22	2,902	2,932	2,896	2,921	18,100	2,921
2018-08-21	2,925	2,942	2,884	2,909	41,800	2,909
2018-08-20	2,949	2,957	2,927	2,930	17,400	2,930
2018-08-17	2,952	2,967	2,930	2,943	23,900	2,943
2018-08-16	2,968	2,982	2,930	2,952	42,700	2,952
2018-08-15	3,040	3,050	2,958	3,000	39,700	3,000
2018-08-14	3,000	3,095	3,000	3,080	36,700	3,080
2018-08-13	3,075	3,075	2,986	3,025	65,400	3,025
2018-08-10	2,980	3,000	2,952	2,986	56,100	2,986
2018-08-09	2,971	2,999	2,956	2,987	13,900	2,987
2018-08-08	2,954	3,000	2,946	2,995	34,900	2,995
2018-08-07	2,945	2,965	2,912	2,963	13,800	2,963
2018-08-06	2,973	2,982	2,945	2,949	26,100	2,949
2018-08-03	3,020	3,025	2,973	2,998	28,100	2,998
2018-08-02	2,989	3,065	2,989	3,030	36,600	3,030
2018-08-01	3,020	3,035	3,000	3,005	24,500	3,005
2018-07-31	3,015	3,080	2,997	3,040	35,900	3,040
2018-07-30	3,000	3,040	2,985	3,025	26,500	3,025
2018-07-27	3,015	3,020	2,993	3,000	14,600	3,000
2018-07-26	2,972	3,045	2,963	3,025	29,000	3,025
2018-07-25	2,939	2,974	2,924	2,972	22,000	2,972
2018-07-24	2,944	2,957	2,935	2,949	18,700	2,949
2018-07-23	2,926	2,947	2,923	2,936	19,400	2,936
2018-07-20	2,940	2,953	2,926	2,940	24,200	2,940
2018-07-19	2,942	2,964	2,937	2,937	12,400	2,937
2018-07-18	2,974	2,987	2,925	2,942	16,800	2,942
2018-07-17	2,980	2,988	2,910	2,963	37,000	2,963
2018-07-13	2,936	2,981	2,907	2,945	58,200	2,945
2018-07-12	2,844	2,910	2,835	2,876	32,900	2,876
2018-07-11	2,845	2,857	2,834	2,842	41,400	2,842
2018-07-10	2,888	2,890	2,830	2,831	63,700	2,831
2018-07-09	2,876	2,876	2,838	2,858	39,500	2,858
2018-07-06	2,858	2,889	2,858	2,876	25,300	2,876
2018-07-05	2,903	2,920	2,813	2,819	53,400	2,819
2018-07-04	2,950	2,995	2,910	2,915	33,000	2,915
2018-07-03	2,954	2,994	2,913	2,960	31,900	2,960
2018-07-02	3,150	3,150	2,945	2,951	113,300	2,951
2018-06-29	2,934	3,000	2,925	2,997	41,400	2,997
2018-06-28	2,960	2,961	2,910	2,934	59,900	2,934
2018-06-27	3,000	3,005	2,953	2,992	68,800	2,992
2018-06-26	3,025	3,085	2,995	3,010	55,200	3,010
2018-06-25	3,175	3,225	3,035	3,060	66,000	3,060
2018-06-22	3,110	3,265	3,050	3,230	207,400	3,230
2018-06-21	3,200	3,235	3,130	3,135	66,700	3,135
2018-06-20	3,110	3,220	3,050	3,205	51,100	3,205
2018-06-19	3,215	3,235	3,105	3,110	66,400	3,110
2018-06-18	3,240	3,240	3,180	3,200	47,800	3,200
2018-06-15	3,170	3,245	3,170	3,245	60,100	3,245
2018-06-14	3,205	3,240	3,200	3,230	25,200	3,230
2018-06-13	3,225	3,235	3,195	3,205	45,800	3,205
2018-06-12	3,260	3,270	3,215	3,225	20,000	3,225
2018-06-11	3,250	3,285	3,155	3,255	83,500	3,255
2018-06-08	3,245	3,280	3,215	3,240	89,800	3,240
2018-06-07	3,175	3,250	3,175	3,250	98,700	3,250
2018-06-06	3,165	3,170	3,145	3,170	42,000	3,170
2018-06-05	3,170	3,170	3,145	3,160	52,300	3,160
2018-06-04	3,145	3,170	3,130	3,145	34,000	3,145
2018-06-01	3,020	3,125	3,020	3,090	62,700	3,090
2018-05-31	3,040	3,040	3,010	3,020	23,700	3,020
2018-05-30	2,950	3,015	2,940	3,000	81,100	3,000
2018-05-29	3,050	3,055	2,975	3,000	57,200	3,000
2018-05-28	3,115	3,115	3,055	3,065	35,700	3,065
2018-05-25	3,145	3,160	3,110	3,135	39,100	3,135
2018-05-24	3,185	3,185	3,120	3,135	50,900	3,135
2018-05-23	3,200	3,260	3,190	3,205	107,700	3,205
2018-05-22	3,150	3,210	3,135	3,200	59,100	3,200
2018-05-21	3,200	3,220	3,190	3,195	36,200	3,195
2018-05-18	3,185	3,195	3,170	3,190	52,200	3,190
2018-05-17	3,150	3,190	3,150	3,190	74,600	3,190
2018-05-16	3,125	3,150	3,110	3,150	41,000	3,150
2018-05-15	3,105	3,180	3,065	3,125	121,100	3,125
2018-05-14	3,105	3,150	3,090	3,125	90,600	3,125
2018-05-11	3,100	3,115	3,060	3,115	57,500	3,115
2018-05-10	3,100	3,120	3,035	3,105	78,500	3,105
2018-05-09	3,135	3,135	3,095	3,105	41,100	3,105
2018-05-08	3,070	3,155	3,070	3,140	102,800	3,140
2018-05-07	3,075	3,120	3,035	3,075	50,000	3,075
2018-05-02	3,110	3,110	3,050	3,070	54,700	3,070
2018-05-01	3,020	3,110	3,010	3,110	85,100	3,110
2018-04-27	3,050	3,160	2,952	3,015	412,700	3,015
2018-04-26	2,853	2,899	2,831	2,838	214,300	2,838
2018-04-25	2,908	2,908	2,836	2,844	88,400	2,844
2018-04-24	2,905	2,908	2,863	2,885	49,700	2,885
2018-04-23	2,889	2,916	2,883	2,902	21,100	2,902
2018-04-20	2,884	2,925	2,882	2,889	26,800	2,889
2018-04-19	2,889	2,930	2,879	2,889	51,700	2,889
2018-04-18	2,853	2,892	2,846	2,888	21,900	2,888
2018-04-17	2,850	2,878	2,841	2,853	24,300	2,853
2018-04-16	2,872	2,895	2,851	2,858	28,400	2,858
2018-04-13	2,835	2,880	2,835	2,872	21,700	2,872
2018-04-12	2,850	2,884	2,830	2,830	25,200	2,830
2018-04-11	2,899	2,908	2,838	2,885	36,400	2,885
2018-04-10	2,855	2,900	2,839	2,887	49,300	2,887
2018-04-09	2,785	2,847	2,770	2,838	61,800	2,838
2018-04-06	2,807	2,835	2,799	2,801	70,800	2,801
2018-04-05	2,879	2,879	2,821	2,840	71,400	2,840
2018-04-04	2,910	2,915	2,854	2,860	34,400	2,860
2018-04-03	2,916	2,916	2,878	2,905	28,400	2,905
2018-03-30	2,960	2,960	2,920	2,931	30,000	2,931
2018-03-29	2,989	2,989	2,905	2,944	30,700	2,944
2018-03-28	2,910	2,978	2,880	2,958	34,300	2,958
2018-03-27	2,987	3,045	2,980	3,015	64,300	3,015
2018-03-26	2,900	2,969	2,890	2,969	36,100	2,969
2018-03-23	2,990	2,990	2,896	2,922	46,800	2,922
2018-03-22	3,050	3,050	3,005	3,050	36,800	3,050
2018-03-20	2,986	3,050	2,986	3,050	57,400	3,050
2018-03-19	3,045	3,045	2,981	3,025	42,400	3,025
2018-03-16	3,050	3,055	3,020	3,050	30,200	3,050
2018-03-15	3,015	3,060	2,979	3,025	49,800	3,025
2018-03-14	2,984	3,075	2,960	3,030	42,900	3,030
2018-03-13	2,932	3,010	2,932	2,992	41,500	2,992
2018-03-12	2,956	2,992	2,950	2,971	36,800	2,971
2018-03-09	2,962	2,976	2,935	2,949	36,900	2,949
2018-03-08	2,917	2,926	2,906	2,919	21,200	2,919
2018-03-07	2,921	2,933	2,890	2,907	27,000	2,907
2018-03-06	2,930	2,965	2,930	2,931	25,900	2,931
2018-03-05	2,920	2,964	2,897	2,916	55,400	2,916
2018-03-02	2,926	2,952	2,921	2,931	35,000	2,931
2018-03-01	3,025	3,025	2,962	2,982	37,900	2,982
2018-02-28	3,080	3,090	3,020	3,025	37,300	3,025
2018-02-27	3,090	3,095	3,035	3,085	50,400	3,085
2018-02-26	3,080	3,115	3,030	3,040	59,500	3,040
2018-02-23	3,030	3,045	3,005	3,045	55,000	3,045
2018-02-22	3,025	3,025	2,956	3,005	44,500	3,005
2018-02-21	3,080	3,095	3,015	3,030	56,700	3,030
2018-02-20	3,020	3,100	3,005	3,095	72,600	3,095
2018-02-19	2,926	3,075	2,907	3,045	105,300	3,045
2018-02-16	2,830	2,904	2,824	2,879	79,200	2,879
2018-02-15	2,825	2,839	2,781	2,809	91,300	2,809
2018-02-14	2,850	2,878	2,775	2,782	145,100	2,782
2018-02-13	2,940	2,960	2,850	2,850	84,400	2,850
2018-02-09	2,818	2,892	2,807	2,892	89,000	2,892
2018-02-08	2,960	2,963	2,915	2,935	68,900	2,935
2018-02-07	3,085	3,085	2,925	2,936	105,500	2,936
2018-02-06	2,972	3,010	2,824	2,921	272,600	2,921
2018-02-05	3,190	3,215	3,105	3,190	156,400	3,190
2018-02-02	3,360	3,390	3,245	3,310	200,200	3,310
2018-02-01	3,320	3,380	3,310	3,360	207,800	3,360
2018-01-31	3,310	3,380	3,300	3,315	440,800	3,315
2018-01-30	3,280	3,320	3,215	3,310	414,900	3,310
2018-01-29	3,265	3,320	3,220	3,255	178,200	3,255
2018-01-26	3,245	3,285	3,200	3,220	133,500	3,220
2018-01-25	3,250	3,260	3,190	3,245	122,300	3,245
2018-01-24	3,325	3,330	3,235	3,255	160,800	3,255
2018-01-23	3,240	3,340	3,230	3,335	205,800	3,335
2018-01-22	3,250	3,280	3,225	3,235	109,400	3,235
2018-01-19	3,270	3,275	3,210	3,275	105,600	3,275
2018-01-18	3,250	3,285	3,210	3,240	133,400	3,240
2018-01-17	3,205	3,290	3,205	3,220	126,700	3,220
2018-01-16	3,300	3,315	3,190	3,260	139,600	3,260
2018-01-15	3,325	3,380	3,285	3,310	196,900	3,310
2018-01-12	3,175	3,325	3,175	3,310	349,900	3,310
2018-01-11	3,170	3,200	3,120	3,160	157,400	3,160
2018-01-10	3,180	3,210	3,155	3,200	171,600	3,200
2018-01-09	3,115	3,190	3,080	3,190	181,500	3,190
2018-01-05	3,130	3,135	3,025	3,075	237,900	3,075
2018-01-04	3,255	3,275	3,050	3,140	373,700	3,140

分割・併合履歴：なし

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