5589 (株)オートサーバー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2,490 | 2,495 | 2,462 | 2,475 | 11,100 | 2,475 |
| 2025-09-02 | 2,465 | 2,494 | 2,463 | 2,494 | 10,100 | 2,494 |
| 2025-09-01 | 2,441 | 2,479 | 2,435 | 2,463 | 7,700 | 2,463 |
| 2025-08-29 | 2,430 | 2,435 | 2,415 | 2,425 | 2,700 | 2,425 |
| 2025-08-28 | 2,449 | 2,451 | 2,407 | 2,440 | 2,700 | 2,440 |
| 2025-08-27 | 2,436 | 2,449 | 2,436 | 2,443 | 2,000 | 2,443 |
| 2025-08-26 | 2,433 | 2,442 | 2,408 | 2,436 | 6,000 | 2,436 |
| 2025-08-25 | 2,395 | 2,472 | 2,388 | 2,433 | 10,200 | 2,433 |
| 2025-08-22 | 2,410 | 2,419 | 2,356 | 2,372 | 6,300 | 2,372 |
| 2025-08-21 | 2,349 | 2,410 | 2,349 | 2,410 | 8,300 | 2,410 |
| 2025-08-20 | 2,348 | 2,385 | 2,348 | 2,348 | 4,300 | 2,348 |
| 2025-08-19 | 2,344 | 2,379 | 2,338 | 2,379 | 6,500 | 2,379 |
| 2025-08-18 | 2,346 | 2,346 | 2,337 | 2,338 | 3,900 | 2,338 |
| 2025-08-15 | 2,338 | 2,346 | 2,331 | 2,346 | 5,100 | 2,346 |
| 2025-08-14 | 2,351 | 2,353 | 2,332 | 2,333 | 9,000 | 2,333 |
| 2025-08-13 | 2,361 | 2,366 | 2,353 | 2,355 | 5,000 | 2,355 |
| 2025-08-12 | 2,381 | 2,387 | 2,356 | 2,360 | 7,100 | 2,360 |
| 2025-08-08 | 2,396 | 2,396 | 2,375 | 2,376 | 8,200 | 2,376 |
| 2025-08-07 | 2,417 | 2,419 | 2,398 | 2,402 | 4,000 | 2,402 |
| 2025-08-06 | 2,420 | 2,435 | 2,410 | 2,410 | 2,200 | 2,410 |
| 2025-08-05 | 2,427 | 2,438 | 2,415 | 2,419 | 2,800 | 2,419 |
| 2025-08-04 | 2,405 | 2,425 | 2,405 | 2,425 | 4,100 | 2,425 |
| 2025-08-01 | 2,395 | 2,410 | 2,386 | 2,400 | 5,200 | 2,400 |
| 2025-07-31 | 2,372 | 2,398 | 2,370 | 2,398 | 4,400 | 2,398 |
| 2025-07-30 | 2,376 | 2,389 | 2,367 | 2,372 | 4,400 | 2,372 |
| 2025-07-29 | 2,377 | 2,385 | 2,369 | 2,369 | 5,500 | 2,369 |
| 2025-07-28 | 2,375 | 2,389 | 2,375 | 2,380 | 3,700 | 2,380 |
| 2025-07-25 | 2,370 | 2,392 | 2,370 | 2,375 | 3,600 | 2,375 |
| 2025-07-24 | 2,375 | 2,396 | 2,364 | 2,378 | 3,600 | 2,378 |
| 2025-07-23 | 2,368 | 2,400 | 2,355 | 2,382 | 6,800 | 2,382 |
| 2025-07-22 | 2,349 | 2,378 | 2,349 | 2,368 | 5,000 | 2,368 |
| 2025-07-18 | 2,351 | 2,374 | 2,348 | 2,349 | 6,000 | 2,349 |
| 2025-07-17 | 2,349 | 2,381 | 2,341 | 2,352 | 4,500 | 2,352 |
| 2025-07-16 | 2,365 | 2,370 | 2,342 | 2,358 | 5,500 | 2,358 |
| 2025-07-15 | 2,380 | 2,390 | 2,366 | 2,371 | 5,400 | 2,371 |
| 2025-07-14 | 2,412 | 2,437 | 2,390 | 2,390 | 7,400 | 2,390 |
| 2025-07-11 | 2,429 | 2,445 | 2,415 | 2,418 | 5,000 | 2,418 |
| 2025-07-10 | 2,391 | 2,427 | 2,391 | 2,418 | 13,600 | 2,418 |
| 2025-07-09 | 2,374 | 2,405 | 2,374 | 2,387 | 9,700 | 2,387 |
| 2025-07-08 | 2,363 | 2,385 | 2,363 | 2,374 | 6,500 | 2,374 |
| 2025-07-07 | 2,385 | 2,388 | 2,363 | 2,363 | 6,900 | 2,363 |
| 2025-07-04 | 2,360 | 2,411 | 2,350 | 2,388 | 24,400 | 2,388 |
| 2025-07-03 | 2,330 | 2,364 | 2,329 | 2,356 | 17,300 | 2,356 |
| 2025-07-02 | 2,352 | 2,374 | 2,330 | 2,330 | 24,000 | 2,330 |
| 2025-07-01 | 2,435 | 2,435 | 2,381 | 2,381 | 33,100 | 2,381 |
| 2025-06-30 | 2,466 | 2,466 | 2,433 | 2,442 | 26,900 | 2,442 |
| 2025-06-27 | 2,495 | 2,497 | 2,451 | 2,471 | 60,900 | 2,471 |
| 2025-06-26 | 2,649 | 2,670 | 2,638 | 2,670 | 62,700 | 2,670 |
| 2025-06-25 | 2,637 | 2,640 | 2,629 | 2,637 | 24,300 | 2,637 |
| 2025-06-24 | 2,623 | 2,630 | 2,610 | 2,630 | 20,600 | 2,630 |
| 2025-06-23 | 2,600 | 2,617 | 2,598 | 2,605 | 18,800 | 2,605 |
| 2025-06-20 | 2,601 | 2,611 | 2,597 | 2,597 | 16,000 | 2,597 |
| 2025-06-19 | 2,610 | 2,616 | 2,600 | 2,601 | 11,900 | 2,601 |
| 2025-06-18 | 2,618 | 2,645 | 2,608 | 2,608 | 22,700 | 2,608 |
| 2025-06-17 | 2,601 | 2,625 | 2,598 | 2,618 | 17,000 | 2,618 |
| 2025-06-16 | 2,620 | 2,623 | 2,594 | 2,603 | 15,100 | 2,603 |
| 2025-06-13 | 2,624 | 2,645 | 2,601 | 2,610 | 15,100 | 2,610 |
| 2025-06-12 | 2,614 | 2,630 | 2,598 | 2,620 | 11,000 | 2,620 |
| 2025-06-11 | 2,636 | 2,638 | 2,600 | 2,603 | 21,200 | 2,603 |
| 2025-06-10 | 2,612 | 2,633 | 2,600 | 2,629 | 29,900 | 2,629 |
| 2025-06-09 | 2,580 | 2,610 | 2,580 | 2,581 | 25,400 | 2,581 |
| 2025-06-06 | 2,552 | 2,571 | 2,552 | 2,561 | 7,900 | 2,561 |
| 2025-06-05 | 2,572 | 2,580 | 2,549 | 2,552 | 13,400 | 2,552 |
| 2025-06-04 | 2,577 | 2,577 | 2,552 | 2,570 | 10,000 | 2,570 |
| 2025-06-03 | 2,572 | 2,572 | 2,544 | 2,567 | 20,500 | 2,567 |
| 2025-06-02 | 2,598 | 2,619 | 2,561 | 2,567 | 24,000 | 2,567 |
| 2025-05-30 | 2,577 | 2,593 | 2,550 | 2,561 | 18,400 | 2,561 |
| 2025-05-29 | 2,566 | 2,618 | 2,560 | 2,573 | 28,800 | 2,573 |
| 2025-05-28 | 2,545 | 2,583 | 2,540 | 2,559 | 18,900 | 2,559 |
| 2025-05-27 | 2,516 | 2,560 | 2,510 | 2,528 | 18,500 | 2,528 |
| 2025-05-26 | 2,497 | 2,535 | 2,476 | 2,516 | 21,000 | 2,516 |
| 2025-05-23 | 2,480 | 2,498 | 2,470 | 2,475 | 4,900 | 2,475 |
| 2025-05-22 | 2,490 | 2,510 | 2,472 | 2,472 | 11,000 | 2,472 |
| 2025-05-21 | 2,493 | 2,512 | 2,483 | 2,488 | 12,100 | 2,488 |
| 2025-05-20 | 2,522 | 2,522 | 2,491 | 2,492 | 15,000 | 2,492 |
| 2025-05-19 | 2,510 | 2,541 | 2,501 | 2,517 | 17,200 | 2,517 |
| 2025-05-16 | 2,465 | 2,508 | 2,465 | 2,485 | 17,100 | 2,485 |
| 2025-05-15 | 2,491 | 2,520 | 2,472 | 2,473 | 15,800 | 2,473 |
| 2025-05-14 | 2,555 | 2,557 | 2,471 | 2,499 | 16,600 | 2,499 |
| 2025-05-13 | 2,584 | 2,600 | 2,542 | 2,555 | 19,500 | 2,555 |
| 2025-05-12 | 2,534 | 2,579 | 2,530 | 2,579 | 15,300 | 2,579 |
| 2025-05-09 | 2,539 | 2,539 | 2,480 | 2,519 | 11,300 | 2,519 |
| 2025-05-08 | 2,455 | 2,545 | 2,455 | 2,521 | 15,200 | 2,521 |
| 2025-05-07 | 2,503 | 2,555 | 2,465 | 2,468 | 44,800 | 2,468 |
| 2025-05-02 | 2,448 | 2,485 | 2,444 | 2,485 | 17,800 | 2,485 |
| 2025-05-01 | 2,446 | 2,480 | 2,417 | 2,432 | 13,100 | 2,432 |
| 2025-04-30 | 2,440 | 2,443 | 2,413 | 2,436 | 9,000 | 2,436 |
| 2025-04-28 | 2,382 | 2,434 | 2,380 | 2,434 | 21,800 | 2,434 |
| 2025-04-25 | 2,384 | 2,384 | 2,357 | 2,368 | 12,000 | 2,368 |
| 2025-04-24 | 2,341 | 2,383 | 2,340 | 2,379 | 15,700 | 2,379 |
| 2025-04-23 | 2,287 | 2,328 | 2,268 | 2,318 | 16,000 | 2,318 |
| 2025-04-22 | 2,255 | 2,261 | 2,241 | 2,250 | 14,500 | 2,250 |
| 2025-04-21 | 2,230 | 2,258 | 2,223 | 2,255 | 20,800 | 2,255 |
| 2025-04-18 | 2,202 | 2,218 | 2,202 | 2,218 | 10,200 | 2,218 |
| 2025-04-17 | 2,207 | 2,208 | 2,197 | 2,201 | 8,300 | 2,201 |
| 2025-04-16 | 2,200 | 2,208 | 2,195 | 2,198 | 9,600 | 2,198 |
| 2025-04-15 | 2,208 | 2,249 | 2,200 | 2,200 | 16,100 | 2,200 |
| 2025-04-14 | 2,222 | 2,235 | 2,197 | 2,200 | 18,200 | 2,200 |
| 2025-04-11 | 2,178 | 2,202 | 2,170 | 2,202 | 7,300 | 2,202 |
| 2025-04-10 | 2,219 | 2,219 | 2,190 | 2,196 | 10,800 | 2,196 |
| 2025-04-09 | 2,153 | 2,180 | 2,145 | 2,170 | 15,100 | 2,170 |
| 2025-04-08 | 2,154 | 2,191 | 2,152 | 2,173 | 14,800 | 2,173 |
| 2025-04-07 | 2,146 | 2,152 | 2,042 | 2,054 | 57,200 | 2,054 |
| 2025-04-04 | 2,218 | 2,231 | 2,170 | 2,196 | 37,800 | 2,196 |
| 2025-04-03 | 2,222 | 2,249 | 2,215 | 2,242 | 20,800 | 2,242 |
| 2025-04-02 | 2,259 | 2,259 | 2,247 | 2,254 | 6,700 | 2,254 |
| 2025-04-01 | 2,279 | 2,279 | 2,235 | 2,259 | 20,100 | 2,259 |
| 2025-03-31 | 2,269 | 2,288 | 2,259 | 2,268 | 23,200 | 2,268 |
| 2025-03-28 | 2,200 | 2,258 | 2,200 | 2,252 | 28,800 | 2,252 |
| 2025-03-27 | 2,210 | 2,225 | 2,197 | 2,197 | 23,300 | 2,197 |
| 2025-03-26 | 2,224 | 2,225 | 2,200 | 2,200 | 38,000 | 2,200 |
| 2025-03-25 | 2,252 | 2,259 | 2,226 | 2,230 | 30,800 | 2,230 |
| 2025-03-24 | 2,290 | 2,293 | 2,251 | 2,251 | 37,600 | 2,251 |
| 2025-03-21 | 2,295 | 2,300 | 2,289 | 2,292 | 32,100 | 2,292 |
| 2025-03-19 | 2,299 | 2,313 | 2,293 | 2,293 | 51,600 | 2,293 |
| 2025-03-18 | 2,389 | 2,400 | 2,285 | 2,292 | 170,400 | 2,292 |
| 2025-03-17 | 2,220 | 2,220 | 2,220 | 2,220 | 9,600 | 2,220 |
| 2025-03-14 | 1,815 | 1,839 | 1,809 | 1,820 | 3,600 | 1,820 |
| 2025-03-13 | 1,826 | 1,835 | 1,823 | 1,823 | 1,100 | 1,823 |
| 2025-03-12 | 1,819 | 1,833 | 1,818 | 1,826 | 1,400 | 1,826 |
| 2025-03-11 | 1,823 | 1,834 | 1,818 | 1,818 | 1,400 | 1,818 |
| 2025-03-10 | 1,828 | 1,834 | 1,812 | 1,833 | 2,600 | 1,833 |
| 2025-03-07 | 1,822 | 1,829 | 1,811 | 1,813 | 3,600 | 1,813 |
| 2025-03-06 | 1,834 | 1,834 | 1,822 | 1,822 | 1,600 | 1,822 |
| 2025-03-05 | 1,825 | 1,839 | 1,819 | 1,822 | 3,900 | 1,822 |
| 2025-03-04 | 1,819 | 1,846 | 1,818 | 1,819 | 5,200 | 1,819 |
| 2025-03-03 | 1,820 | 1,829 | 1,818 | 1,819 | 1,600 | 1,819 |
| 2025-02-28 | 1,808 | 1,822 | 1,808 | 1,822 | 400 | 1,822 |
| 2025-02-27 | 1,804 | 1,824 | 1,804 | 1,823 | 700 | 1,823 |
| 2025-02-26 | 1,820 | 1,822 | 1,804 | 1,804 | 1,000 | 1,804 |
| 2025-02-25 | 1,805 | 1,823 | 1,802 | 1,822 | 2,800 | 1,822 |
| 2025-02-21 | 1,810 | 1,827 | 1,810 | 1,827 | 500 | 1,827 |
| 2025-02-20 | 1,832 | 1,834 | 1,800 | 1,824 | 3,200 | 1,824 |
| 2025-02-19 | 1,835 | 1,835 | 1,823 | 1,832 | 1,700 | 1,832 |
| 2025-02-18 | 1,834 | 1,835 | 1,816 | 1,834 | 3,900 | 1,834 |
| 2025-02-17 | 1,809 | 1,835 | 1,802 | 1,834 | 6,700 | 1,834 |
| 2025-02-14 | 1,800 | 1,813 | 1,754 | 1,809 | 27,900 | 1,809 |
| 2025-02-13 | 1,812 | 1,821 | 1,786 | 1,794 | 7,400 | 1,794 |
| 2025-02-12 | 1,770 | 1,822 | 1,769 | 1,807 | 4,500 | 1,807 |
| 2025-02-10 | 1,760 | 1,770 | 1,756 | 1,759 | 1,300 | 1,759 |
| 2025-02-07 | 1,756 | 1,769 | 1,740 | 1,769 | 4,700 | 1,769 |
| 2025-02-06 | 1,756 | 1,756 | 1,741 | 1,743 | 1,400 | 1,743 |
| 2025-02-05 | 1,751 | 1,764 | 1,741 | 1,764 | 800 | 1,764 |
| 2025-02-04 | 1,724 | 1,759 | 1,724 | 1,759 | 1,900 | 1,759 |
| 2025-02-03 | 1,751 | 1,764 | 1,745 | 1,764 | 2,500 | 1,764 |
| 2025-01-31 | 1,750 | 1,752 | 1,748 | 1,751 | 1,500 | 1,751 |
| 2025-01-30 | 1,751 | 1,760 | 1,750 | 1,752 | 1,900 | 1,752 |
| 2025-01-29 | 1,754 | 1,754 | 1,750 | 1,751 | 800 | 1,751 |
| 2025-01-28 | 1,748 | 1,761 | 1,747 | 1,761 | 800 | 1,761 |
| 2025-01-27 | 1,729 | 1,773 | 1,729 | 1,748 | 4,800 | 1,748 |
| 2025-01-24 | 1,717 | 1,730 | 1,705 | 1,730 | 5,500 | 1,730 |
| 2025-01-23 | 1,715 | 1,723 | 1,713 | 1,717 | 2,100 | 1,717 |
| 2025-01-22 | 1,715 | 1,724 | 1,711 | 1,724 | 4,900 | 1,724 |
| 2025-01-21 | 1,722 | 1,728 | 1,714 | 1,714 | 3,500 | 1,714 |
| 2025-01-20 | 1,726 | 1,729 | 1,719 | 1,722 | 1,300 | 1,722 |
| 2025-01-17 | 1,728 | 1,743 | 1,716 | 1,717 | 5,200 | 1,717 |
| 2025-01-16 | 1,734 | 1,755 | 1,730 | 1,735 | 3,900 | 1,735 |
| 2025-01-15 | 1,751 | 1,764 | 1,731 | 1,738 | 5,000 | 1,738 |
| 2025-01-14 | 1,746 | 1,767 | 1,746 | 1,749 | 7,000 | 1,749 |
| 2025-01-10 | 1,754 | 1,775 | 1,751 | 1,768 | 4,600 | 1,768 |
| 2025-01-09 | 1,754 | 1,754 | 1,740 | 1,754 | 7,100 | 1,754 |
| 2025-01-08 | 1,753 | 1,755 | 1,748 | 1,753 | 5,700 | 1,753 |
| 2025-01-07 | 1,758 | 1,772 | 1,751 | 1,753 | 3,900 | 1,753 |
| 2025-01-06 | 1,751 | 1,771 | 1,744 | 1,751 | 6,200 | 1,751 |
分割・併合履歴 ： なし