4386 (株)SIGグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	707	710	673	681	19,800	681
2018-12-27	660	711	631	704	34,500	704
2018-12-26	620	650	601	611	21,300	611
2018-12-25	1,795	1,840	1,767	1,798	20,900	599.33
2018-12-21	1,971	2,050	1,960	1,995	15,100	665
2018-12-20	2,203	2,220	2,021	2,021	16,900	673.67
2018-12-19	2,281	2,329	2,190	2,224	7,100	741.33
2018-12-18	2,390	2,406	2,270	2,273	8,300	757.67
2018-12-17	2,567	2,567	2,422	2,458	7,300	819.33
2018-12-14	2,531	2,536	2,440	2,506	6,800	835.33
2018-12-13	2,350	2,550	2,350	2,493	6,300	831
2018-12-12	2,277	2,347	2,240	2,346	7,300	782
2018-12-11	2,430	2,430	2,280	2,291	13,100	763.67
2018-12-10	2,484	2,499	2,424	2,430	5,100	810
2018-12-07	2,594	2,637	2,510	2,560	7,400	853.33
2018-12-06	2,736	2,736	2,644	2,644	3,800	881.33
2018-12-05	2,728	2,736	2,654	2,736	5,000	912
2018-12-04	2,788	2,789	2,727	2,747	4,800	915.67
2018-12-03	2,775	2,798	2,751	2,788	8,400	929.33
2018-11-30	2,694	2,750	2,652	2,730	8,700	910
2018-11-29	2,685	2,726	2,643	2,679	4,500	893
2018-11-28	2,696	2,696	2,585	2,665	6,800	888.33
2018-11-27	2,759	2,759	2,695	2,696	4,700	898.67
2018-11-26	2,600	2,797	2,600	2,738	5,900	912.67
2018-11-22	2,583	2,600	2,555	2,600	3,000	866.67
2018-11-21	2,551	2,655	2,550	2,612	5,400	870.67
2018-11-20	2,618	2,618	2,526	2,585	4,800	861.67
2018-11-19	2,649	2,649	2,513	2,620	10,300	873.33
2018-11-16	2,705	2,709	2,652	2,652	2,300	884
2018-11-15	2,741	2,823	2,685	2,700	11,700	900
2018-11-14	2,900	2,910	2,791	2,791	17,600	930.33
2018-11-13	2,690	2,930	2,690	2,903	63,600	967.67
2018-11-12	2,730	2,898	2,679	2,890	18,900	963.33
2018-11-09	2,705	2,775	2,700	2,730	7,400	910
2018-11-08	2,801	2,801	2,750	2,750	8,000	916.67
2018-11-07	2,818	2,830	2,773	2,773	11,600	924.33
2018-11-06	2,784	2,850	2,748	2,776	20,300	925.33
2018-11-05	2,562	2,771	2,562	2,734	15,300	911.33
2018-11-02	2,657	2,657	2,511	2,612	7,600	870.67
2018-11-01	2,790	2,800	2,656	2,656	18,600	885.33
2018-10-31	2,444	2,745	2,393	2,690	32,800	896.67
2018-10-30	2,293	2,390	2,252	2,370	19,500	790
2018-10-29	2,303	2,370	2,285	2,293	10,800	764.33
2018-10-26	2,475	2,485	2,301	2,330	17,600	776.67
2018-10-25	2,500	2,500	2,401	2,475	20,200	825
2018-10-24	2,600	2,600	2,543	2,571	6,600	857
2018-10-23	2,706	2,706	2,580	2,580	18,800	860
2018-10-22	2,750	2,750	2,641	2,729	19,600	909.67
2018-10-19	2,800	2,817	2,701	2,779	33,700	926.33
2018-10-18	2,750	2,905	2,708	2,857	158,700	952.33
2018-10-17	2,699	2,700	2,680	2,700	31,100	900
2018-10-16	2,221	2,230	2,164	2,200	9,700	733.33
2018-10-15	2,316	2,316	2,200	2,207	7,900	735.67
2018-10-12	2,178	2,288	2,160	2,270	13,600	756.67
2018-10-11	2,205	2,300	2,161	2,228	40,300	742.67
2018-10-10	2,561	2,611	2,505	2,505	9,400	835
2018-10-09	2,541	2,579	2,513	2,557	6,900	852.33
2018-10-05	2,681	2,681	2,552	2,580	16,600	860
2018-10-04	2,779	2,779	2,702	2,702	9,500	900.67
2018-10-03	2,700	2,720	2,660	2,679	6,800	893
2018-10-02	2,827	2,827	2,657	2,674	30,000	891.33
2018-10-01	2,884	2,884	2,791	2,792	19,500	930.67
2018-09-28	2,780	2,829	2,744	2,784	8,600	928
2018-09-27	2,837	2,849	2,740	2,770	21,900	923.33
2018-09-26	2,826	2,874	2,744	2,837	20,300	945.67
2018-09-25	2,949	2,949	2,840	2,876	20,600	958.67
2018-09-21	2,871	2,980	2,860	2,955	44,700	985
2018-09-20	3,000	3,060	2,842	2,894	65,300	964.67
2018-09-19	2,746	2,900	2,702	2,879	31,100	959.67
2018-09-18	2,802	2,802	2,665	2,726	50,200	908.67
2018-09-14	2,991	3,095	2,825	2,858	60,700	952.67
2018-09-13	3,100	3,145	2,904	3,000	110,100	1,000
2018-09-12	2,882	3,190	2,820	3,170	182,100	1,056.67
2018-09-11	2,508	2,869	2,508	2,782	151,100	927.33
2018-09-10	2,630	2,640	2,440	2,484	49,800	828
2018-09-07	2,400	2,581	2,323	2,559	71,900	853
2018-09-06	2,453	2,495	2,260	2,318	52,100	772.67
2018-09-05	2,139	2,638	2,139	2,497	89,500	832.33
2018-09-04	2,117	2,143	2,078	2,139	3,800	713
2018-09-03	2,140	2,146	2,080	2,117	7,100	705.67
2018-08-31	2,198	2,198	2,120	2,140	6,200	713.33
2018-08-30	2,201	2,229	2,191	2,209	5,300	736.33
2018-08-29	2,229	2,229	2,120	2,185	7,500	728.33
2018-08-28	2,336	2,336	2,231	2,236	12,200	745.33
2018-08-27	2,306	2,361	2,221	2,268	37,700	756
2018-08-24	2,050	2,298	2,049	2,256	33,700	752
2018-08-23	1,999	2,092	1,991	2,049	11,200	683
2018-08-22	2,001	2,026	1,920	2,013	14,200	671
2018-08-21	2,051	2,052	2,006	2,016	8,100	672
2018-08-20	2,168	2,168	2,060	2,068	6,900	689.33
2018-08-17	2,145	2,145	2,072	2,118	11,100	706
2018-08-16	2,063	2,063	2,001	2,045	21,700	681.67
2018-08-15	2,197	2,197	2,102	2,113	11,400	704.33
2018-08-14	2,247	2,247	2,162	2,186	8,600	728.67
2018-08-13	2,402	2,403	2,200	2,215	23,200	738.33
2018-08-10	2,440	2,475	2,425	2,425	6,300	808.33
2018-08-09	2,449	2,449	2,407	2,430	3,200	810
2018-08-08	2,401	2,460	2,390	2,431	5,900	810.33
2018-08-07	2,441	2,448	2,401	2,412	9,000	804
2018-08-06	2,568	2,568	2,455	2,464	15,700	821.33
2018-08-03	2,622	2,645	2,560	2,568	12,300	856
2018-08-02	2,681	2,681	2,570	2,635	23,100	878.33
2018-08-01	2,752	2,795	2,710	2,731	9,800	910.33
2018-07-31	2,781	2,882	2,710	2,734	25,100	911.33
2018-07-30	2,701	2,826	2,625	2,796	37,600	932
2018-07-27	2,791	2,793	2,720	2,731	20,500	910.33
2018-07-26	2,845	2,847	2,790	2,803	20,500	934.33
2018-07-25	2,735	2,828	2,735	2,816	29,800	938.67
2018-07-24	2,819	2,819	2,731	2,753	26,300	917.67
2018-07-23	2,849	2,891	2,813	2,817	16,600	939
2018-07-20	2,849	2,880	2,760	2,869	33,100	956.33
2018-07-19	2,925	2,934	2,801	2,835	30,000	945
2018-07-18	2,915	2,989	2,895	2,913	18,900	971
2018-07-17	2,928	2,959	2,886	2,912	27,000	970.67
2018-07-13	2,904	3,050	2,900	2,900	81,300	966.67
2018-07-12	2,897	2,940	2,872	2,880	39,100	960
2018-07-11	3,080	3,080	2,862	2,895	78,600	965
2018-07-10	3,375	3,375	3,080	3,100	62,300	1,033.33
2018-07-09	3,240	3,375	3,185	3,310	61,300	1,103.33
2018-07-06	3,250	3,255	3,070	3,195	61,000	1,065
2018-07-05	3,240	3,575	3,180	3,180	209,800	1,060
2018-07-04	3,210	3,330	3,160	3,240	52,500	1,080
2018-07-03	3,180	3,250	3,050	3,250	71,900	1,083.33
2018-07-02	3,175	3,335	3,055	3,055	97,600	1,018.33
2018-06-29	3,320	3,420	3,095	3,175	123,100	1,058.33
2018-06-28	3,625	3,645	3,335	3,340	147,800	1,113.33
2018-06-27	3,360	3,750	3,360	3,675	457,400	1,225
2018-06-26	3,270	3,450	3,250	3,365	326,000	1,121.67
2018-06-25	4,080	4,080	3,430	3,480	361,400	1,160
2018-06-22	4,300	4,450	4,120	4,120	1,274,700	1,373.33
2018-06-21	4,665	4,965	4,620	4,820	442,500	1,606.67

分割・併合履歴： [2018-12-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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

4386 (株)SIGグループ の時系列データ [2018年度]

4386 (株)SIGグループの時系列データ [2018年度]