6033 (株)エクストリームの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,753	1,778	1,724	1,743	18,100	871.50
2017-12-28	1,778	1,778	1,745	1,753	11,900	876.50
2017-12-27	1,716	1,769	1,704	1,749	12,700	874.50
2017-12-26	1,681	1,732	1,671	1,704	23,500	852
2017-12-25	1,686	1,692	1,668	1,689	9,400	844.50
2017-12-22	1,698	1,716	1,688	1,699	18,100	849.50
2017-12-21	1,692	1,699	1,681	1,684	6,400	842
2017-12-20	1,674	1,691	1,674	1,691	9,600	845.50
2017-12-19	1,683	1,694	1,676	1,684	5,900	842
2017-12-18	1,698	1,702	1,669	1,702	6,200	851
2017-12-15	1,700	1,707	1,629	1,698	10,900	849
2017-12-14	1,699	1,700	1,580	1,695	24,700	847.50
2017-12-13	1,697	1,699	1,670	1,698	4,000	849
2017-12-12	1,720	1,720	1,635	1,695	17,700	847.50
2017-12-11	1,726	1,726	1,650	1,703	10,200	851.50
2017-12-08	1,718	1,718	1,650	1,686	6,700	843
2017-12-07	1,675	1,701	1,617	1,678	8,300	839
2017-12-06	1,660	1,739	1,630	1,687	16,000	843.50
2017-12-05	1,662	1,671	1,601	1,658	9,900	829
2017-12-04	1,683	1,696	1,640	1,675	11,700	837.50
2017-12-01	1,747	1,747	1,705	1,723	5,500	861.50
2017-11-30	1,768	1,768	1,701	1,748	15,500	874
2017-11-29	1,675	1,757	1,675	1,749	25,400	874.50
2017-11-28	1,597	1,690	1,577	1,688	14,300	844
2017-11-27	1,567	1,631	1,567	1,618	18,700	809
2017-11-24	1,550	1,565	1,534	1,565	9,200	782.50
2017-11-22	1,560	1,560	1,546	1,550	3,000	775
2017-11-21	1,567	1,570	1,540	1,560	12,700	780
2017-11-20	1,579	1,584	1,561	1,579	3,000	789.50
2017-11-17	1,589	1,590	1,564	1,579	3,000	789.50
2017-11-16	1,569	1,598	1,565	1,590	6,800	795
2017-11-15	1,578	1,578	1,537	1,569	20,900	784.50
2017-11-13	1,631	1,631	1,618	1,619	6,100	809.50
2017-11-10	1,612	1,630	1,612	1,630	3,500	815
2017-11-09	1,633	1,656	1,619	1,639	12,100	819.50
2017-11-08	1,662	1,670	1,640	1,656	10,000	828
2017-11-07	1,662	1,674	1,659	1,669	4,100	834.50
2017-11-06	1,700	1,700	1,665	1,673	3,200	836.50
2017-11-02	1,680	1,689	1,659	1,688	3,600	844
2017-11-01	1,705	1,705	1,686	1,695	1,800	847.50
2017-10-31	1,720	1,720	1,690	1,714	7,000	857
2017-10-30	1,660	1,725	1,660	1,725	7,900	862.50
2017-10-27	1,646	1,668	1,646	1,664	4,500	832
2017-10-26	1,656	1,656	1,645	1,654	2,200	827
2017-10-25	1,665	1,668	1,639	1,658	8,800	829
2017-10-24	1,667	1,669	1,636	1,653	3,700	826.50
2017-10-23	1,670	1,674	1,627	1,636	8,900	818
2017-10-20	1,650	1,677	1,630	1,630	11,200	815
2017-10-19	1,634	1,646	1,633	1,638	4,300	819
2017-10-18	1,654	1,656	1,631	1,631	12,200	815.50
2017-10-17	1,683	1,683	1,663	1,663	4,700	831.50
2017-10-16	1,696	1,696	1,670	1,687	10,000	843.50
2017-10-13	1,697	1,699	1,681	1,699	5,900	849.50
2017-10-12	1,696	1,716	1,690	1,696	4,100	848
2017-10-11	1,698	1,708	1,694	1,696	16,200	848
2017-10-10	1,702	1,703	1,683	1,698	3,100	849
2017-10-06	1,702	1,704	1,667	1,674	11,400	837
2017-10-05	1,707	1,712	1,701	1,704	5,800	852
2017-10-04	1,710	1,724	1,708	1,712	5,900	856
2017-10-03	1,726	1,729	1,705	1,717	6,900	858.50
2017-10-02	1,732	1,768	1,710	1,725	8,200	862.50
2017-09-29	1,710	1,727	1,708	1,717	5,500	858.50
2017-09-28	1,752	1,757	1,712	1,712	16,100	856
2017-09-27	1,837	1,837	1,750	1,751	24,300	875.50
2017-09-26	1,757	1,798	1,756	1,797	34,600	898.50
2017-09-25	1,733	1,788	1,733	1,787	11,400	893.50
2017-09-22	1,763	1,763	1,715	1,732	11,100	866
2017-09-21	1,714	1,767	1,714	1,728	8,900	864
2017-09-20	1,710	1,726	1,710	1,713	4,300	856.50
2017-09-19	1,721	1,741	1,700	1,712	12,100	856
2017-09-15	1,708	1,723	1,708	1,714	4,000	857
2017-09-14	1,736	1,736	1,701	1,701	7,700	850.50
2017-09-13	1,748	1,748	1,726	1,726	4,900	863
2017-09-12	1,738	1,780	1,718	1,759	8,900	879.50
2017-09-11	1,725	1,768	1,684	1,712	10,700	856
2017-09-08	1,758	1,764	1,688	1,705	9,500	852.50
2017-09-07	1,770	1,776	1,717	1,723	13,200	861.50
2017-09-06	1,730	1,810	1,725	1,810	19,800	905
2017-09-05	1,845	1,850	1,587	1,770	45,900	885
2017-09-04	1,900	1,900	1,851	1,852	11,600	926
2017-09-01	1,875	1,920	1,870	1,909	12,300	954.50
2017-08-31	1,890	1,910	1,890	1,897	6,100	948.50
2017-08-30	1,867	1,880	1,858	1,880	5,500	940
2017-08-29	1,872	1,876	1,850	1,872	18,000	936
2017-08-28	1,884	1,904	1,883	1,886	47,500	943
2017-08-25	1,890	1,923	1,890	1,923	56,800	961.50
2017-08-24	1,880	1,909	1,880	1,880	47,800	940
2017-08-23	1,922	1,928	1,880	1,880	22,800	940
2017-08-22	1,940	1,940	1,913	1,923	1,500	961.50
2017-08-21	1,901	1,924	1,881	1,924	12,200	962
2017-08-18	1,934	1,934	1,899	1,901	23,100	950.50
2017-08-17	1,935	1,954	1,920	1,920	12,300	960
2017-08-16	1,913	2,000	1,912	1,930	24,700	965
2017-08-15	2,077	2,098	1,911	1,939	75,500	969.50
2017-08-14	2,140	2,160	2,090	2,136	21,700	1,068
2017-08-10	2,190	2,199	2,168	2,190	11,000	1,095
2017-08-09	2,235	2,235	2,190	2,194	8,700	1,097
2017-08-08	2,221	2,236	2,211	2,220	6,600	1,110
2017-08-07	2,258	2,258	2,211	2,220	5,700	1,110
2017-08-04	2,230	2,268	2,230	2,235	7,800	1,117.50
2017-08-03	2,246	2,246	2,215	2,216	5,900	1,108
2017-08-02	2,215	2,276	2,207	2,258	11,300	1,129
2017-08-01	2,307	2,322	2,203	2,215	28,000	1,107.50
2017-07-31	2,332	2,360	2,290	2,317	23,300	1,158.50
2017-07-28	2,455	2,461	2,355	2,361	36,900	1,180.50
2017-07-27	2,524	2,530	2,370	2,479	64,500	1,239.50
2017-07-26	2,309	2,750	2,303	2,474	448,300	1,237
2017-07-25	2,347	2,355	2,320	2,343	14,100	1,171.50
2017-07-24	2,379	2,395	2,361	2,370	8,300	1,185
2017-07-21	2,389	2,399	2,358	2,358	13,700	1,179
2017-07-20	2,440	2,440	2,383	2,389	13,200	1,194.50
2017-07-19	2,368	2,421	2,368	2,402	16,200	1,201
2017-07-18	2,348	2,396	2,331	2,356	12,000	1,178
2017-07-14	2,351	2,400	2,315	2,343	21,500	1,171.50
2017-07-13	2,498	2,498	2,339	2,363	65,700	1,181.50
2017-07-12	2,248	2,550	2,244	2,530	158,800	1,265
2017-07-11	2,231	2,250	2,220	2,248	13,300	1,124
2017-07-10	2,222	2,243	2,217	2,242	6,100	1,121
2017-07-07	2,202	2,240	2,200	2,217	12,800	1,108.50
2017-07-06	2,230	2,233	2,202	2,202	10,800	1,101
2017-07-05	2,218	2,255	2,203	2,238	10,700	1,119
2017-07-04	2,225	2,260	2,213	2,217	13,500	1,108.50
2017-07-03	2,201	2,249	2,200	2,230	9,900	1,115
2017-06-30	2,196	2,220	2,161	2,220	10,900	1,110
2017-06-29	2,163	2,240	2,163	2,214	13,200	1,107
2017-06-28	2,229	2,229	2,163	2,165	30,900	1,082.50
2017-06-27	2,240	2,247	2,212	2,219	9,200	1,109.50
2017-06-26	2,249	2,249	2,219	2,237	5,300	1,118.50
2017-06-23	2,243	2,264	2,205	2,210	18,100	1,105
2017-06-22	2,250	2,281	2,232	2,267	12,900	1,133.50
2017-06-21	2,195	2,277	2,191	2,275	19,400	1,137.50
2017-06-20	2,220	2,221	2,196	2,198	43,300	1,099
2017-06-19	2,253	2,278	2,208	2,219	38,500	1,109.50
2017-06-16	2,265	2,311	2,253	2,256	19,300	1,128
2017-06-15	2,313	2,313	2,255	2,265	15,700	1,132.50
2017-06-14	2,325	2,329	2,313	2,329	9,900	1,164.50
2017-06-13	2,322	2,364	2,316	2,326	12,100	1,163
2017-06-12	2,350	2,365	2,315	2,348	24,100	1,174
2017-06-09	2,399	2,399	2,351	2,370	15,500	1,185
2017-06-08	2,370	2,390	2,350	2,364	6,800	1,182
2017-06-07	2,400	2,400	2,360	2,360	12,000	1,180
2017-06-06	2,444	2,444	2,371	2,405	19,600	1,202.50
2017-06-05	2,361	2,452	2,322	2,425	53,600	1,212.50
2017-06-02	2,285	2,362	2,279	2,362	75,600	1,181
2017-06-01	2,224	2,265	2,222	2,258	24,800	1,129
2017-05-31	2,210	2,231	2,201	2,227	13,100	1,113.50
2017-05-30	2,203	2,217	2,201	2,201	8,500	1,100.50
2017-05-29	2,225	2,231	2,204	2,204	11,600	1,102
2017-05-26	2,225	2,229	2,215	2,219	17,600	1,109.50
2017-05-25	2,255	2,255	2,221	2,225	21,200	1,112.50
2017-05-24	2,254	2,273	2,230	2,240	9,900	1,120
2017-05-23	2,290	2,290	2,230	2,230	20,200	1,115
2017-05-22	2,212	2,250	2,209	2,240	13,500	1,120
2017-05-19	2,207	2,223	2,181	2,181	25,700	1,090.50
2017-05-18	2,202	2,254	2,175	2,221	46,100	1,110.50
2017-05-17	2,291	2,297	2,241	2,242	31,200	1,121
2017-05-16	2,262	2,297	2,262	2,290	52,100	1,145
2017-05-15	2,250	2,310	2,199	2,262	207,000	1,131
2017-05-12	2,671	2,690	2,637	2,670	34,600	1,335
2017-05-11	2,720	2,730	2,670	2,719	17,800	1,359.50
2017-05-10	2,742	2,744	2,693	2,700	19,500	1,350
2017-05-09	2,738	2,757	2,696	2,712	26,000	1,356
2017-05-08	2,699	2,731	2,672	2,731	24,600	1,365.50
2017-05-02	2,710	2,725	2,600	2,668	44,600	1,334
2017-05-01	2,620	2,678	2,617	2,678	30,700	1,339
2017-04-28	2,625	2,625	2,587	2,590	11,500	1,295
2017-04-27	2,590	2,625	2,529	2,625	34,000	1,312.50
2017-04-26	2,560	2,630	2,554	2,572	28,100	1,286
2017-04-25	2,450	2,545	2,450	2,545	19,800	1,272.50
2017-04-24	2,493	2,501	2,454	2,460	9,900	1,230
2017-04-21	2,500	2,520	2,450	2,500	25,800	1,250
2017-04-20	2,505	2,573	2,482	2,489	27,000	1,244.50
2017-04-19	2,391	2,539	2,390	2,517	37,700	1,258.50
2017-04-18	2,460	2,480	2,375	2,402	33,800	1,201
2017-04-17	2,341	2,463	2,341	2,412	33,600	1,206
2017-04-14	2,390	2,448	2,354	2,354	28,600	1,177
2017-04-13	2,312	2,444	2,252	2,440	39,700	1,220
2017-04-12	2,450	2,450	2,340	2,374	44,700	1,187
2017-04-11	2,619	2,619	2,468	2,492	23,000	1,246
2017-04-10	2,557	2,610	2,541	2,610	27,800	1,305
2017-04-07	2,468	2,557	2,372	2,557	39,500	1,278.50
2017-04-06	2,507	2,507	2,401	2,444	53,700	1,222
2017-04-05	2,550	2,648	2,507	2,525	55,600	1,262.50
2017-04-04	2,720	2,720	2,521	2,561	72,700	1,280.50
2017-04-03	2,801	2,801	2,670	2,717	40,600	1,358.50
2017-03-31	2,820	2,875	2,800	2,827	61,900	1,413.50
2017-03-30	2,828	2,856	2,751	2,821	70,000	1,410.50
2017-03-29	2,750	2,820	2,750	2,813	67,100	1,406.50
2017-03-28	2,697	2,732	2,660	2,711	53,200	1,355.50
2017-03-27	2,632	2,694	2,631	2,641	40,100	1,320.50
2017-03-24	2,522	2,664	2,510	2,632	62,300	1,316
2017-03-23	2,478	2,559	2,454	2,472	54,900	1,236
2017-03-22	2,472	2,476	2,420	2,430	36,500	1,215
2017-03-21	2,554	2,557	2,521	2,522	17,800	1,261
2017-03-17	2,585	2,627	2,515	2,544	42,300	1,272
2017-03-16	2,513	2,609	2,513	2,584	25,300	1,292
2017-03-15	2,545	2,583	2,480	2,500	52,900	1,250
2017-03-14	2,516	2,600	2,502	2,545	69,400	1,272.50
2017-03-13	2,684	2,700	2,552	2,566	76,800	1,283
2017-03-10	2,660	2,689	2,653	2,684	27,700	1,342
2017-03-09	2,694	2,700	2,651	2,660	36,300	1,330
2017-03-08	2,725	2,758	2,690	2,706	29,200	1,353
2017-03-07	2,840	2,841	2,726	2,730	61,100	1,365
2017-03-06	2,708	2,830	2,700	2,820	61,300	1,410
2017-03-03	2,732	2,750	2,670	2,687	36,200	1,343.50
2017-03-02	2,767	2,798	2,725	2,732	34,800	1,366
2017-03-01	2,711	2,790	2,668	2,763	83,600	1,381.50
2017-02-28	2,856	2,859	2,750	2,750	94,700	1,375
2017-02-27	2,899	2,899	2,775	2,850	94,100	1,425
2017-02-24	2,900	2,970	2,867	2,910	80,100	1,455
2017-02-23	2,846	2,948	2,837	2,895	116,100	1,447.50
2017-02-22	2,925	2,959	2,820	2,832	149,100	1,416
2017-02-21	2,780	2,882	2,767	2,875	114,300	1,437.50
2017-02-20	2,730	2,770	2,675	2,755	92,900	1,377.50
2017-02-17	2,705	2,721	2,612	2,688	132,000	1,344
2017-02-16	2,892	2,898	2,740	2,750	187,400	1,375
2017-02-15	2,990	2,990	2,724	2,920	289,400	1,460
2017-02-14	3,250	3,260	3,080	3,100	90,300	1,550
2017-02-13	3,120	3,260	3,120	3,180	83,600	1,590
2017-02-10	3,145	3,195	3,055	3,080	54,000	1,540
2017-02-09	3,230	3,285	3,140	3,150	63,400	1,575
2017-02-08	3,200	3,275	3,145	3,225	109,700	1,612.50
2017-02-07	3,005	3,185	2,950	3,140	121,300	1,570
2017-02-06	2,865	2,974	2,842	2,972	53,700	1,486
2017-02-03	2,820	2,889	2,806	2,822	34,600	1,411
2017-02-02	2,973	2,981	2,820	2,820	73,900	1,410
2017-02-01	2,876	3,000	2,875	2,923	43,600	1,461.50
2017-01-31	2,993	3,075	2,860	2,905	79,000	1,452.50
2017-01-30	2,795	3,025	2,795	3,000	83,200	1,500
2017-01-27	2,840	2,985	2,780	2,829	150,300	1,414.50
2017-01-26	2,679	2,800	2,654	2,759	100,400	1,379.50
2017-01-25	2,640	2,666	2,563	2,640	61,200	1,320
2017-01-24	2,505	2,591	2,500	2,591	68,900	1,295.50
2017-01-23	2,371	2,507	2,370	2,492	40,200	1,246
2017-01-20	2,430	2,430	2,359	2,369	40,900	1,184.50
2017-01-19	2,429	2,460	2,408	2,434	18,300	1,217
2017-01-18	2,442	2,457	2,407	2,410	40,100	1,205
2017-01-17	2,492	2,492	2,436	2,463	33,400	1,231.50
2017-01-16	2,545	2,545	2,480	2,480	31,200	1,240
2017-01-13	2,480	2,544	2,462	2,496	36,600	1,248
2017-01-12	2,501	2,521	2,465	2,480	26,700	1,240
2017-01-11	2,560	2,644	2,490	2,491	86,700	1,245.50
2017-01-10	2,476	2,610	2,456	2,537	102,900	1,268.50
2017-01-06	2,480	2,520	2,438	2,438	41,500	1,219
2017-01-05	2,505	2,526	2,371	2,524	79,100	1,262
2017-01-04	2,601	2,638	2,495	2,495	62,000	1,247.50

分割・併合履歴： [2018-10-29]1株→2株 [2016-07-27]1株→2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

6033 (株)エクストリーム の時系列データ [2017年度]

6033 (株)エクストリームの時系列データ [2017年度]