4397 (株)チームスピリット 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 | 2,949 | 3,040 | 2,819 | 2,887 | 99,100 | 1,443.50 |
| 2018-12-27 | 2,938 | 3,080 | 2,830 | 2,999 | 94,200 | 1,499.50 |
| 2018-12-26 | 2,820 | 2,895 | 2,651 | 2,788 | 58,600 | 1,394 |
| 2018-12-25 | 2,700 | 2,860 | 2,651 | 2,730 | 98,600 | 1,365 |
| 2018-12-21 | 2,890 | 2,990 | 2,632 | 2,895 | 152,100 | 1,447.50 |
| 2018-12-20 | 2,999 | 3,055 | 2,860 | 2,940 | 138,500 | 1,470 |
| 2018-12-19 | 2,990 | 3,210 | 2,963 | 3,020 | 89,600 | 1,510 |
| 2018-12-18 | 3,100 | 3,170 | 2,970 | 3,045 | 165,400 | 1,522.50 |
| 2018-12-17 | 3,540 | 3,540 | 3,215 | 3,225 | 154,300 | 1,612.50 |
| 2018-12-14 | 3,255 | 3,495 | 3,190 | 3,435 | 212,200 | 1,717.50 |
| 2018-12-13 | 3,245 | 3,320 | 3,180 | 3,190 | 72,900 | 1,595 |
| 2018-12-12 | 2,946 | 3,295 | 2,946 | 3,225 | 132,100 | 1,612.50 |
| 2018-12-11 | 3,185 | 3,190 | 2,826 | 2,883 | 158,200 | 1,441.50 |
| 2018-12-10 | 3,305 | 3,470 | 3,080 | 3,095 | 171,600 | 1,547.50 |
| 2018-12-07 | 3,200 | 3,420 | 3,120 | 3,395 | 124,900 | 1,697.50 |
| 2018-12-06 | 3,210 | 3,235 | 3,060 | 3,210 | 102,200 | 1,605 |
| 2018-12-05 | 3,140 | 3,330 | 3,140 | 3,240 | 149,100 | 1,620 |
| 2018-12-04 | 3,325 | 3,350 | 3,020 | 3,255 | 258,400 | 1,627.50 |
| 2018-12-03 | 3,355 | 3,380 | 3,260 | 3,315 | 114,000 | 1,657.50 |
| 2018-11-30 | 3,335 | 3,385 | 3,195 | 3,305 | 142,400 | 1,652.50 |
| 2018-11-29 | 3,580 | 3,610 | 3,335 | 3,345 | 152,300 | 1,672.50 |
| 2018-11-28 | 3,485 | 3,590 | 3,390 | 3,570 | 133,400 | 1,785 |
| 2018-11-27 | 3,450 | 3,520 | 3,300 | 3,470 | 138,400 | 1,735 |
| 2018-11-26 | 3,655 | 3,680 | 3,310 | 3,390 | 189,400 | 1,695 |
| 2018-11-22 | 3,890 | 3,900 | 3,625 | 3,630 | 189,700 | 1,815 |
| 2018-11-21 | 3,660 | 3,860 | 3,540 | 3,760 | 344,300 | 1,880 |
| 2018-11-20 | 3,685 | 3,810 | 3,590 | 3,755 | 256,100 | 1,877.50 |
| 2018-11-19 | 3,465 | 3,820 | 3,430 | 3,720 | 382,000 | 1,860 |
| 2018-11-16 | 3,370 | 3,575 | 3,320 | 3,465 | 216,900 | 1,732.50 |
| 2018-11-15 | 3,335 | 3,465 | 3,200 | 3,310 | 127,400 | 1,655 |
| 2018-11-14 | 3,510 | 3,540 | 3,300 | 3,315 | 124,200 | 1,657.50 |
| 2018-11-13 | 3,050 | 3,535 | 3,030 | 3,475 | 286,100 | 1,737.50 |
| 2018-11-12 | 3,500 | 3,500 | 3,210 | 3,240 | 288,300 | 1,620 |
| 2018-11-09 | 3,485 | 3,580 | 3,085 | 3,580 | 349,000 | 1,790 |
| 2018-11-08 | 3,500 | 3,690 | 3,415 | 3,445 | 285,500 | 1,722.50 |
| 2018-11-07 | 3,580 | 3,625 | 3,255 | 3,295 | 306,700 | 1,647.50 |
| 2018-11-06 | 3,210 | 3,575 | 3,190 | 3,455 | 806,100 | 1,727.50 |
| 2018-11-05 | 3,130 | 3,230 | 3,015 | 3,155 | 280,200 | 1,577.50 |
| 2018-11-02 | 2,890 | 3,330 | 2,800 | 3,250 | 801,800 | 1,625 |
| 2018-11-01 | 2,540 | 2,942 | 2,522 | 2,908 | 941,300 | 1,454 |
| 2018-10-31 | 2,240 | 2,478 | 2,235 | 2,478 | 351,300 | 1,239 |
| 2018-10-30 | 2,118 | 2,237 | 2,061 | 2,210 | 248,800 | 1,105 |
| 2018-10-29 | 2,250 | 2,335 | 2,013 | 2,168 | 462,500 | 1,084 |
| 2018-10-26 | 2,399 | 2,443 | 2,185 | 2,235 | 452,900 | 1,117.50 |
| 2018-10-25 | 2,301 | 2,380 | 2,208 | 2,362 | 426,200 | 1,181 |
| 2018-10-24 | 2,500 | 2,606 | 2,390 | 2,407 | 996,900 | 1,203.50 |
| 2018-10-23 | 2,336 | 2,464 | 2,280 | 2,441 | 459,200 | 1,220.50 |
| 2018-10-22 | 2,267 | 2,410 | 2,230 | 2,349 | 535,400 | 1,174.50 |
| 2018-10-19 | 2,151 | 2,221 | 2,089 | 2,217 | 194,800 | 1,108.50 |
| 2018-10-18 | 2,300 | 2,340 | 2,166 | 2,192 | 268,200 | 1,096 |
| 2018-10-17 | 2,300 | 2,320 | 2,216 | 2,288 | 295,200 | 1,144 |
| 2018-10-16 | 2,165 | 2,457 | 2,160 | 2,254 | 1,224,000 | 1,127 |
| 2018-10-15 | 1,918 | 2,278 | 1,899 | 2,155 | 1,223,200 | 1,077.50 |
| 2018-10-12 | 1,800 | 1,922 | 1,796 | 1,878 | 202,000 | 939 |
| 2018-10-11 | 1,763 | 1,859 | 1,750 | 1,808 | 216,300 | 904 |
| 2018-10-10 | 2,098 | 2,140 | 1,836 | 1,923 | 620,300 | 961.50 |
| 2018-10-09 | 2,360 | 2,565 | 2,019 | 2,081 | 867,200 | 1,040.50 |
| 2018-10-05 | 2,200 | 2,420 | 2,113 | 2,414 | 420,900 | 1,207 |
| 2018-10-04 | 2,231 | 2,275 | 2,176 | 2,264 | 137,400 | 1,132 |
| 2018-10-03 | 2,211 | 2,305 | 2,150 | 2,181 | 241,900 | 1,090.50 |
| 2018-10-02 | 2,218 | 2,280 | 2,130 | 2,251 | 496,800 | 1,125.50 |
| 2018-10-01 | 2,000 | 2,345 | 1,993 | 2,318 | 1,180,100 | 1,159 |
| 2018-09-28 | 1,982 | 1,990 | 1,902 | 1,945 | 219,800 | 972.50 |
| 2018-09-27 | 2,170 | 2,175 | 1,752 | 1,885 | 647,400 | 942.50 |
| 2018-09-26 | 2,010 | 2,170 | 1,938 | 2,170 | 366,700 | 1,085 |
| 2018-09-25 | 1,869 | 2,019 | 1,829 | 2,019 | 393,800 | 1,009.50 |
| 2018-09-21 | 1,786 | 1,874 | 1,771 | 1,829 | 171,100 | 914.50 |
| 2018-09-20 | 1,805 | 1,835 | 1,760 | 1,762 | 116,100 | 881 |
| 2018-09-19 | 1,812 | 1,859 | 1,752 | 1,800 | 418,800 | 900 |
| 2018-09-18 | 1,746 | 1,809 | 1,730 | 1,809 | 328,300 | 904.50 |
| 2018-09-14 | 1,600 | 1,710 | 1,600 | 1,700 | 189,300 | 850 |
| 2018-09-13 | 1,541 | 1,697 | 1,527 | 1,598 | 281,500 | 799 |
| 2018-09-12 | 1,566 | 1,587 | 1,525 | 1,541 | 61,500 | 770.50 |
| 2018-09-11 | 1,620 | 1,620 | 1,525 | 1,560 | 91,500 | 780 |
| 2018-09-10 | 1,464 | 1,621 | 1,450 | 1,594 | 186,500 | 797 |
| 2018-09-07 | 1,445 | 1,515 | 1,405 | 1,451 | 94,700 | 725.50 |
| 2018-09-06 | 1,509 | 1,540 | 1,445 | 1,458 | 149,500 | 729 |
| 2018-09-05 | 1,666 | 1,666 | 1,533 | 1,549 | 130,800 | 774.50 |
| 2018-09-04 | 1,664 | 1,675 | 1,598 | 1,652 | 91,900 | 826 |
| 2018-09-03 | 1,755 | 1,760 | 1,630 | 1,648 | 133,100 | 824 |
| 2018-08-31 | 1,763 | 1,763 | 1,713 | 1,750 | 114,800 | 875 |
| 2018-08-30 | 1,726 | 1,774 | 1,693 | 1,765 | 284,300 | 882.50 |
| 2018-08-29 | 1,690 | 1,722 | 1,595 | 1,708 | 393,600 | 854 |
| 2018-08-28 | 1,877 | 1,907 | 1,623 | 1,650 | 1,454,900 | 825 |
| 2018-08-27 | 1,800 | 1,878 | 1,773 | 1,837 | 804,000 | 918.50 |
| 2018-08-24 | 1,800 | 1,826 | 1,761 | 1,799 | 565,000 | 899.50 |
| 2018-08-23 | 1,800 | 1,810 | 1,752 | 1,800 | 1,036,900 | 900 |
| 2018-08-22 | 2,417 | 2,437 | 1,917 | 1,917 | 1,686,300 | 958.50 |
分割・併合履歴 ： [2019-05-29]1株→2株
