- 2024年
- 2023年
5589 (株)オートサーバー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,858 | 1,879 | 1,829 | 1,848 | 21,700 | 1,848 |
| 2023-12-28 | 1,776 | 1,873 | 1,776 | 1,852 | 31,600 | 1,852 |
| 2023-12-27 | 1,750 | 1,853 | 1,731 | 1,836 | 81,400 | 1,836 |
| 2023-12-26 | 1,766 | 1,778 | 1,723 | 1,746 | 41,500 | 1,746 |
| 2023-12-25 | 1,796 | 1,816 | 1,765 | 1,770 | 28,500 | 1,770 |
| 2023-12-22 | 1,786 | 1,800 | 1,760 | 1,779 | 37,200 | 1,779 |
| 2023-12-21 | 1,788 | 1,831 | 1,788 | 1,789 | 27,200 | 1,789 |
| 2023-12-20 | 1,786 | 1,825 | 1,786 | 1,796 | 24,500 | 1,796 |
| 2023-12-19 | 1,750 | 1,808 | 1,750 | 1,789 | 20,800 | 1,789 |
| 2023-12-18 | 1,744 | 1,765 | 1,723 | 1,755 | 21,300 | 1,755 |
| 2023-12-15 | 1,741 | 1,767 | 1,737 | 1,760 | 21,400 | 1,760 |
| 2023-12-14 | 1,770 | 1,775 | 1,755 | 1,755 | 14,900 | 1,755 |
| 2023-12-13 | 1,792 | 1,808 | 1,753 | 1,761 | 34,800 | 1,761 |
| 2023-12-12 | 1,851 | 1,878 | 1,792 | 1,792 | 50,800 | 1,792 |
| 2023-12-11 | 1,880 | 1,894 | 1,859 | 1,860 | 22,100 | 1,860 |
| 2023-12-08 | 1,850 | 1,887 | 1,844 | 1,872 | 42,100 | 1,872 |
| 2023-12-07 | 1,883 | 1,944 | 1,879 | 1,879 | 25,100 | 1,879 |
| 2023-12-06 | 1,883 | 1,920 | 1,883 | 1,883 | 12,900 | 1,883 |
| 2023-12-05 | 1,916 | 1,930 | 1,873 | 1,883 | 29,600 | 1,883 |
| 2023-12-04 | 1,885 | 1,965 | 1,882 | 1,945 | 46,400 | 1,945 |
| 2023-12-01 | 1,927 | 1,939 | 1,897 | 1,897 | 20,500 | 1,897 |
| 2023-11-30 | 1,908 | 1,962 | 1,890 | 1,948 | 38,800 | 1,948 |
| 2023-11-29 | 1,924 | 1,961 | 1,916 | 1,936 | 72,000 | 1,936 |
| 2023-11-28 | 1,795 | 1,918 | 1,785 | 1,916 | 99,600 | 1,916 |
| 2023-11-27 | 1,712 | 1,795 | 1,710 | 1,795 | 59,200 | 1,795 |
| 2023-11-24 | 1,719 | 1,730 | 1,701 | 1,712 | 20,300 | 1,712 |
| 2023-11-22 | 1,720 | 1,733 | 1,706 | 1,733 | 19,300 | 1,733 |
| 2023-11-21 | 1,721 | 1,748 | 1,720 | 1,727 | 12,600 | 1,727 |
| 2023-11-20 | 1,733 | 1,755 | 1,716 | 1,717 | 13,800 | 1,717 |
| 2023-11-17 | 1,715 | 1,734 | 1,703 | 1,733 | 9,300 | 1,733 |
| 2023-11-16 | 1,700 | 1,742 | 1,686 | 1,715 | 26,400 | 1,715 |
| 2023-11-15 | 1,713 | 1,717 | 1,686 | 1,689 | 21,500 | 1,689 |
| 2023-11-14 | 1,693 | 1,757 | 1,680 | 1,697 | 35,300 | 1,697 |
| 2023-11-13 | 1,680 | 1,694 | 1,626 | 1,669 | 105,000 | 1,669 |
| 2023-11-10 | 1,701 | 1,780 | 1,701 | 1,780 | 66,900 | 1,780 |
| 2023-11-09 | 1,721 | 1,723 | 1,675 | 1,704 | 30,000 | 1,704 |
| 2023-11-08 | 1,707 | 1,735 | 1,691 | 1,720 | 32,600 | 1,720 |
| 2023-11-07 | 1,695 | 1,721 | 1,680 | 1,707 | 30,900 | 1,707 |
| 2023-11-06 | 1,676 | 1,718 | 1,665 | 1,718 | 44,900 | 1,718 |
| 2023-11-02 | 1,616 | 1,648 | 1,616 | 1,640 | 16,000 | 1,640 |
| 2023-11-01 | 1,580 | 1,610 | 1,580 | 1,602 | 20,800 | 1,602 |
| 2023-10-31 | 1,571 | 1,594 | 1,565 | 1,578 | 15,100 | 1,578 |
| 2023-10-30 | 1,538 | 1,585 | 1,538 | 1,580 | 17,300 | 1,580 |
| 2023-10-27 | 1,513 | 1,570 | 1,513 | 1,548 | 24,500 | 1,548 |
| 2023-10-26 | 1,523 | 1,543 | 1,496 | 1,510 | 29,900 | 1,510 |
| 2023-10-25 | 1,552 | 1,593 | 1,541 | 1,548 | 32,300 | 1,548 |
| 2023-10-24 | 1,516 | 1,541 | 1,478 | 1,541 | 44,800 | 1,541 |
| 2023-10-23 | 1,583 | 1,592 | 1,498 | 1,505 | 75,500 | 1,505 |
| 2023-10-20 | 1,580 | 1,602 | 1,560 | 1,592 | 32,500 | 1,592 |
| 2023-10-19 | 1,577 | 1,637 | 1,573 | 1,604 | 26,400 | 1,604 |
| 2023-10-18 | 1,620 | 1,621 | 1,567 | 1,600 | 81,400 | 1,600 |
| 2023-10-17 | 1,651 | 1,669 | 1,618 | 1,620 | 47,400 | 1,620 |
| 2023-10-16 | 1,680 | 1,692 | 1,629 | 1,640 | 53,300 | 1,640 |
| 2023-10-13 | 1,679 | 1,720 | 1,647 | 1,711 | 74,800 | 1,711 |
| 2023-10-12 | 1,726 | 1,727 | 1,651 | 1,693 | 102,700 | 1,693 |
| 2023-10-11 | 1,733 | 1,766 | 1,730 | 1,736 | 29,600 | 1,736 |
| 2023-10-10 | 1,790 | 1,803 | 1,720 | 1,748 | 92,400 | 1,748 |
| 2023-10-06 | 1,847 | 1,847 | 1,772 | 1,801 | 57,000 | 1,801 |
| 2023-10-05 | 1,803 | 1,854 | 1,801 | 1,834 | 38,900 | 1,834 |
| 2023-10-04 | 1,785 | 1,818 | 1,775 | 1,798 | 51,200 | 1,798 |
| 2023-10-03 | 1,792 | 1,839 | 1,767 | 1,819 | 112,400 | 1,819 |
| 2023-10-02 | 1,857 | 1,880 | 1,792 | 1,792 | 130,100 | 1,792 |
| 2023-09-29 | 1,903 | 1,940 | 1,866 | 1,866 | 125,100 | 1,866 |
| 2023-09-28 | 1,889 | 1,935 | 1,850 | 1,913 | 145,000 | 1,913 |
| 2023-09-27 | 1,915 | 1,942 | 1,839 | 1,873 | 487,200 | 1,873 |
| 2023-09-26 | 2,280 | 2,280 | 1,905 | 1,916 | 1,549,300 | 1,916 |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
| 2023-08-30 | - | - | - | - | - | - |
| 2023-08-29 | - | - | - | - | - | - |
| 2023-08-28 | - | - | - | - | - | - |
| 2023-08-25 | - | - | - | - | - | - |
| 2023-08-24 | - | - | - | - | - | - |
| 2023-08-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
