6038 (株)イード の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,023 | 1,048 | 1,023 | 1,045 | 7,400 | 1,045 |
| 2015-12-29 | 1,030 | 1,035 | 1,020 | 1,023 | 10,400 | 1,023 |
| 2015-12-28 | 988 | 1,020 | 976 | 1,007 | 10,300 | 1,007 |
| 2015-12-25 | 970 | 978 | 965 | 973 | 38,800 | 973 |
| 2015-12-24 | 1,005 | 1,005 | 961 | 961 | 51,700 | 961 |
| 2015-12-22 | 1,024 | 1,031 | 1,004 | 1,005 | 65,200 | 1,005 |
| 2015-12-21 | 1,075 | 1,080 | 1,036 | 1,045 | 29,400 | 1,045 |
| 2015-12-18 | 1,071 | 1,086 | 1,055 | 1,055 | 27,200 | 1,055 |
| 2015-12-17 | 1,026 | 1,054 | 1,026 | 1,054 | 20,300 | 1,054 |
| 2015-12-16 | 1,035 | 1,054 | 1,010 | 1,021 | 35,900 | 1,021 |
| 2015-12-15 | 1,039 | 1,079 | 1,024 | 1,026 | 23,600 | 1,026 |
| 2015-12-14 | 1,024 | 1,049 | 1,010 | 1,038 | 23,200 | 1,038 |
| 2015-12-11 | 1,082 | 1,090 | 1,050 | 1,050 | 20,300 | 1,050 |
| 2015-12-10 | 1,100 | 1,100 | 1,081 | 1,081 | 32,800 | 1,081 |
| 2015-12-09 | 1,091 | 1,147 | 1,075 | 1,147 | 30,900 | 1,147 |
| 2015-12-08 | 1,105 | 1,119 | 1,090 | 1,104 | 18,900 | 1,104 |
| 2015-12-07 | 1,135 | 1,136 | 1,104 | 1,119 | 25,100 | 1,119 |
| 2015-12-04 | 1,120 | 1,121 | 1,105 | 1,115 | 11,000 | 1,115 |
| 2015-12-03 | 1,158 | 1,169 | 1,125 | 1,126 | 25,400 | 1,126 |
| 2015-12-02 | 1,182 | 1,188 | 1,153 | 1,158 | 30,700 | 1,158 |
| 2015-12-01 | 1,200 | 1,200 | 1,185 | 1,187 | 20,100 | 1,187 |
| 2015-11-30 | 1,197 | 1,200 | 1,192 | 1,199 | 9,700 | 1,199 |
| 2015-11-27 | 1,203 | 1,205 | 1,191 | 1,197 | 8,200 | 1,197 |
| 2015-11-26 | 1,229 | 1,229 | 1,195 | 1,198 | 9,400 | 1,198 |
| 2015-11-25 | 1,226 | 1,235 | 1,200 | 1,202 | 12,400 | 1,202 |
| 2015-11-24 | 1,175 | 1,200 | 1,175 | 1,200 | 12,200 | 1,200 |
| 2015-11-20 | 1,178 | 1,200 | 1,170 | 1,173 | 10,900 | 1,173 |
| 2015-11-19 | 1,202 | 1,205 | 1,173 | 1,174 | 10,500 | 1,174 |
| 2015-11-18 | 1,177 | 1,219 | 1,172 | 1,183 | 14,900 | 1,183 |
| 2015-11-17 | 1,161 | 1,177 | 1,160 | 1,165 | 8,000 | 1,165 |
| 2015-11-16 | 1,184 | 1,184 | 1,155 | 1,161 | 8,700 | 1,161 |
| 2015-11-13 | 1,201 | 1,228 | 1,174 | 1,181 | 43,900 | 1,181 |
| 2015-11-12 | 1,310 | 1,360 | 1,310 | 1,321 | 4,300 | 1,321 |
| 2015-11-11 | 1,301 | 1,339 | 1,301 | 1,310 | 7,900 | 1,310 |
| 2015-11-10 | 1,375 | 1,375 | 1,325 | 1,331 | 12,800 | 1,331 |
| 2015-11-09 | 1,375 | 1,399 | 1,375 | 1,390 | 2,000 | 1,390 |
| 2015-11-06 | 1,396 | 1,396 | 1,360 | 1,375 | 4,300 | 1,375 |
| 2015-11-05 | 1,392 | 1,430 | 1,392 | 1,395 | 2,100 | 1,395 |
| 2015-11-04 | 1,410 | 1,460 | 1,385 | 1,413 | 9,100 | 1,413 |
| 2015-11-02 | 1,420 | 1,426 | 1,415 | 1,416 | 4,000 | 1,416 |
| 2015-10-30 | 1,409 | 1,439 | 1,406 | 1,418 | 5,500 | 1,418 |
| 2015-10-29 | 1,427 | 1,450 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2015-10-28 | 1,445 | 1,460 | 1,405 | 1,405 | 5,600 | 1,405 |
| 2015-10-27 | 1,452 | 1,454 | 1,445 | 1,449 | 2,900 | 1,449 |
| 2015-10-26 | 1,460 | 1,478 | 1,455 | 1,455 | 1,400 | 1,455 |
| 2015-10-23 | 1,479 | 1,479 | 1,458 | 1,458 | 5,500 | 1,458 |
| 2015-10-22 | 1,455 | 1,470 | 1,455 | 1,456 | 2,200 | 1,456 |
| 2015-10-21 | 1,476 | 1,476 | 1,453 | 1,454 | 2,700 | 1,454 |
| 2015-10-20 | 1,467 | 1,476 | 1,451 | 1,466 | 7,100 | 1,466 |
| 2015-10-19 | 1,475 | 1,475 | 1,450 | 1,451 | 1,300 | 1,451 |
| 2015-10-16 | 1,484 | 1,485 | 1,452 | 1,465 | 5,100 | 1,465 |
| 2015-10-15 | 1,445 | 1,480 | 1,445 | 1,455 | 5,100 | 1,455 |
| 2015-10-14 | 1,453 | 1,458 | 1,433 | 1,447 | 4,200 | 1,447 |
| 2015-10-13 | 1,450 | 1,469 | 1,450 | 1,453 | 3,000 | 1,453 |
| 2015-10-09 | 1,458 | 1,474 | 1,458 | 1,461 | 5,800 | 1,461 |
| 2015-10-08 | 1,467 | 1,481 | 1,459 | 1,459 | 5,300 | 1,459 |
| 2015-10-07 | 1,491 | 1,498 | 1,474 | 1,477 | 4,700 | 1,477 |
| 2015-10-06 | 1,500 | 1,503 | 1,484 | 1,486 | 6,300 | 1,486 |
| 2015-10-05 | 1,469 | 1,500 | 1,464 | 1,489 | 5,200 | 1,489 |
| 2015-10-02 | 1,479 | 1,513 | 1,452 | 1,481 | 9,400 | 1,481 |
| 2015-10-01 | 1,440 | 1,469 | 1,440 | 1,456 | 4,000 | 1,456 |
| 2015-09-30 | 1,489 | 1,505 | 1,434 | 1,469 | 26,100 | 1,469 |
| 2015-09-29 | 1,477 | 1,519 | 1,436 | 1,475 | 30,000 | 1,475 |
| 2015-09-28 | 1,621 | 1,691 | 1,557 | 1,557 | 93,800 | 1,557 |
| 2015-09-25 | 1,492 | 1,600 | 1,492 | 1,600 | 50,000 | 1,600 |
| 2015-09-24 | 1,450 | 1,501 | 1,440 | 1,490 | 17,900 | 1,490 |
| 2015-09-18 | 1,469 | 1,520 | 1,446 | 1,498 | 21,400 | 1,498 |
| 2015-09-17 | 1,429 | 1,465 | 1,420 | 1,450 | 5,800 | 1,450 |
| 2015-09-16 | 1,440 | 1,451 | 1,425 | 1,429 | 4,000 | 1,429 |
| 2015-09-15 | 1,484 | 1,484 | 1,424 | 1,440 | 3,200 | 1,440 |
| 2015-09-14 | 1,509 | 1,539 | 1,457 | 1,463 | 13,000 | 1,463 |
| 2015-09-11 | 1,484 | 1,508 | 1,459 | 1,508 | 8,400 | 1,508 |
| 2015-09-10 | 1,484 | 1,484 | 1,454 | 1,484 | 2,100 | 1,484 |
| 2015-09-09 | 1,500 | 1,516 | 1,450 | 1,489 | 6,400 | 1,489 |
| 2015-09-08 | 1,490 | 1,536 | 1,452 | 1,480 | 7,300 | 1,480 |
| 2015-09-07 | 1,435 | 1,520 | 1,414 | 1,498 | 27,500 | 1,498 |
| 2015-09-04 | 1,488 | 1,490 | 1,380 | 1,432 | 10,300 | 1,432 |
| 2015-09-03 | 1,450 | 1,513 | 1,450 | 1,488 | 16,000 | 1,488 |
| 2015-09-02 | 1,394 | 1,465 | 1,362 | 1,411 | 9,800 | 1,411 |
| 2015-09-01 | 1,486 | 1,493 | 1,401 | 1,411 | 14,100 | 1,411 |
| 2015-08-31 | 1,569 | 1,570 | 1,491 | 1,500 | 15,800 | 1,500 |
| 2015-08-28 | 1,490 | 1,590 | 1,489 | 1,554 | 26,600 | 1,554 |
| 2015-08-27 | 1,421 | 1,488 | 1,392 | 1,488 | 22,600 | 1,488 |
| 2015-08-26 | 1,223 | 1,335 | 1,170 | 1,321 | 21,500 | 1,321 |
| 2015-08-25 | 1,300 | 1,330 | 1,155 | 1,207 | 54,400 | 1,207 |
| 2015-08-24 | 1,500 | 1,515 | 1,314 | 1,314 | 57,700 | 1,314 |
| 2015-08-21 | 1,543 | 1,599 | 1,516 | 1,527 | 79,300 | 1,527 |
| 2015-08-20 | 1,538 | 1,538 | 1,503 | 1,503 | 7,500 | 1,503 |
| 2015-08-19 | 1,549 | 1,572 | 1,516 | 1,516 | 18,100 | 1,516 |
| 2015-08-18 | 1,460 | 1,543 | 1,460 | 1,540 | 23,200 | 1,540 |
| 2015-08-17 | 1,562 | 1,570 | 1,468 | 1,481 | 44,200 | 1,481 |
| 2015-08-14 | 1,620 | 1,626 | 1,530 | 1,561 | 79,800 | 1,561 |
| 2015-08-13 | 1,756 | 1,769 | 1,716 | 1,740 | 47,300 | 1,740 |
| 2015-08-12 | 1,720 | 1,760 | 1,709 | 1,728 | 41,800 | 1,728 |
| 2015-08-11 | 1,726 | 1,736 | 1,702 | 1,726 | 11,900 | 1,726 |
| 2015-08-10 | 1,703 | 1,744 | 1,694 | 1,726 | 7,400 | 1,726 |
| 2015-08-07 | 1,684 | 1,736 | 1,684 | 1,716 | 10,100 | 1,716 |
| 2015-08-06 | 1,699 | 1,719 | 1,682 | 1,687 | 12,100 | 1,687 |
| 2015-08-05 | 1,730 | 1,730 | 1,706 | 1,707 | 6,700 | 1,707 |
| 2015-08-04 | 1,730 | 1,748 | 1,710 | 1,718 | 10,600 | 1,718 |
| 2015-08-03 | 1,815 | 1,815 | 1,697 | 1,737 | 49,700 | 1,737 |
| 2015-07-31 | 1,802 | 1,834 | 1,770 | 1,785 | 61,500 | 1,785 |
| 2015-07-30 | 1,740 | 1,828 | 1,733 | 1,795 | 79,000 | 1,795 |
| 2015-07-29 | 1,680 | 1,770 | 1,680 | 1,739 | 89,900 | 1,739 |
| 2015-07-28 | 1,681 | 1,688 | 1,640 | 1,675 | 29,400 | 1,675 |
| 2015-07-27 | 1,710 | 1,726 | 1,673 | 1,699 | 88,700 | 1,699 |
| 2015-07-24 | 1,656 | 1,656 | 1,629 | 1,630 | 6,300 | 1,630 |
| 2015-07-23 | 1,654 | 1,655 | 1,621 | 1,645 | 6,300 | 1,645 |
| 2015-07-22 | 1,660 | 1,660 | 1,630 | 1,645 | 8,200 | 1,645 |
| 2015-07-21 | 1,618 | 1,675 | 1,618 | 1,650 | 15,600 | 1,650 |
| 2015-07-17 | 1,630 | 1,634 | 1,604 | 1,614 | 8,200 | 1,614 |
| 2015-07-16 | 1,619 | 1,649 | 1,600 | 1,609 | 6,300 | 1,609 |
| 2015-07-15 | 1,639 | 1,670 | 1,610 | 1,615 | 12,900 | 1,615 |
| 2015-07-14 | 1,600 | 1,647 | 1,579 | 1,637 | 26,200 | 1,637 |
| 2015-07-13 | 1,550 | 1,569 | 1,548 | 1,554 | 4,300 | 1,554 |
| 2015-07-10 | 1,583 | 1,583 | 1,522 | 1,529 | 11,100 | 1,529 |
| 2015-07-09 | 1,555 | 1,576 | 1,510 | 1,575 | 25,500 | 1,575 |
| 2015-07-08 | 1,615 | 1,638 | 1,564 | 1,603 | 26,800 | 1,603 |
| 2015-07-07 | 1,623 | 1,623 | 1,601 | 1,619 | 10,900 | 1,619 |
| 2015-07-06 | 1,651 | 1,657 | 1,577 | 1,583 | 22,900 | 1,583 |
| 2015-07-03 | 1,700 | 1,718 | 1,650 | 1,669 | 20,900 | 1,669 |
| 2015-07-02 | 1,690 | 1,733 | 1,676 | 1,714 | 43,300 | 1,714 |
| 2015-07-01 | 1,623 | 1,679 | 1,620 | 1,679 | 20,600 | 1,679 |
| 2015-06-30 | 1,592 | 1,685 | 1,591 | 1,634 | 36,500 | 1,634 |
| 2015-06-29 | 1,565 | 1,624 | 1,565 | 1,604 | 15,600 | 1,604 |
| 2015-06-26 | 1,600 | 1,667 | 1,599 | 1,667 | 30,900 | 1,667 |
| 2015-06-25 | 1,585 | 1,629 | 1,571 | 1,620 | 45,000 | 1,620 |
| 2015-06-24 | 1,574 | 1,574 | 1,553 | 1,566 | 7,100 | 1,566 |
| 2015-06-23 | 1,555 | 1,573 | 1,546 | 1,560 | 17,100 | 1,560 |
| 2015-06-22 | 1,513 | 1,549 | 1,504 | 1,545 | 14,400 | 1,545 |
| 2015-06-19 | 1,542 | 1,543 | 1,497 | 1,512 | 26,100 | 1,512 |
| 2015-06-18 | 1,578 | 1,581 | 1,546 | 1,546 | 15,800 | 1,546 |
| 2015-06-17 | 1,578 | 1,594 | 1,575 | 1,580 | 6,200 | 1,580 |
| 2015-06-16 | 1,621 | 1,621 | 1,562 | 1,578 | 24,400 | 1,578 |
| 2015-06-15 | 1,622 | 1,639 | 1,612 | 1,621 | 11,300 | 1,621 |
| 2015-06-12 | 1,632 | 1,632 | 1,607 | 1,622 | 10,900 | 1,622 |
| 2015-06-11 | 1,615 | 1,630 | 1,615 | 1,630 | 4,500 | 1,630 |
| 2015-06-10 | 1,630 | 1,647 | 1,605 | 1,615 | 9,900 | 1,615 |
| 2015-06-09 | 1,686 | 1,700 | 1,628 | 1,631 | 28,200 | 1,631 |
| 2015-06-08 | 1,761 | 1,780 | 1,691 | 1,704 | 49,800 | 1,704 |
| 2015-06-05 | 1,657 | 1,770 | 1,648 | 1,740 | 95,300 | 1,740 |
| 2015-06-04 | 1,650 | 1,668 | 1,622 | 1,640 | 22,300 | 1,640 |
| 2015-06-03 | 1,694 | 1,694 | 1,646 | 1,653 | 14,900 | 1,653 |
| 2015-06-02 | 1,700 | 1,720 | 1,645 | 1,656 | 36,700 | 1,656 |
| 2015-06-01 | 1,651 | 1,683 | 1,648 | 1,672 | 28,100 | 1,672 |
| 2015-05-29 | 1,638 | 1,638 | 1,618 | 1,632 | 9,500 | 1,632 |
| 2015-05-28 | 1,650 | 1,650 | 1,618 | 1,618 | 23,600 | 1,618 |
| 2015-05-27 | 1,650 | 1,650 | 1,620 | 1,635 | 22,000 | 1,635 |
| 2015-05-26 | 1,611 | 1,621 | 1,596 | 1,610 | 28,800 | 1,610 |
| 2015-05-25 | 1,631 | 1,669 | 1,600 | 1,610 | 51,300 | 1,610 |
| 2015-05-22 | 1,605 | 1,605 | 1,552 | 1,591 | 35,400 | 1,591 |
| 2015-05-21 | 1,610 | 1,615 | 1,600 | 1,607 | 16,400 | 1,607 |
| 2015-05-20 | 1,650 | 1,655 | 1,595 | 1,600 | 79,000 | 1,600 |
| 2015-05-19 | 1,651 | 1,674 | 1,646 | 1,655 | 10,200 | 1,655 |
| 2015-05-18 | 1,665 | 1,674 | 1,641 | 1,666 | 9,900 | 1,666 |
| 2015-05-15 | 1,690 | 1,693 | 1,633 | 1,654 | 22,000 | 1,654 |
| 2015-05-14 | 1,728 | 1,729 | 1,674 | 1,674 | 19,800 | 1,674 |
| 2015-05-13 | 1,700 | 1,730 | 1,675 | 1,708 | 23,900 | 1,708 |
| 2015-05-12 | 1,703 | 1,724 | 1,703 | 1,719 | 12,600 | 1,719 |
| 2015-05-11 | 1,714 | 1,727 | 1,701 | 1,719 | 16,500 | 1,719 |
| 2015-05-08 | 1,661 | 1,725 | 1,661 | 1,707 | 24,400 | 1,707 |
| 2015-05-07 | 1,647 | 1,660 | 1,632 | 1,655 | 18,600 | 1,655 |
| 2015-05-01 | 1,699 | 1,708 | 1,649 | 1,669 | 48,500 | 1,669 |
| 2015-04-30 | 1,750 | 1,760 | 1,712 | 1,728 | 42,200 | 1,728 |
| 2015-04-28 | 1,807 | 1,807 | 1,767 | 1,767 | 41,200 | 1,767 |
| 2015-04-27 | 1,800 | 1,830 | 1,786 | 1,820 | 27,600 | 1,820 |
| 2015-04-24 | 1,820 | 1,870 | 1,802 | 1,802 | 59,500 | 1,802 |
| 2015-04-23 | 1,786 | 1,833 | 1,766 | 1,820 | 49,600 | 1,820 |
| 2015-04-22 | 1,770 | 1,794 | 1,763 | 1,790 | 21,600 | 1,790 |
| 2015-04-21 | 1,785 | 1,800 | 1,770 | 1,780 | 32,300 | 1,780 |
| 2015-04-20 | 1,780 | 1,814 | 1,776 | 1,794 | 21,200 | 1,794 |
| 2015-04-17 | 1,836 | 1,860 | 1,810 | 1,810 | 48,700 | 1,810 |
| 2015-04-16 | 1,904 | 1,904 | 1,830 | 1,876 | 79,400 | 1,876 |
| 2015-04-15 | 1,900 | 1,930 | 1,861 | 1,904 | 134,900 | 1,904 |
| 2015-04-14 | 1,825 | 1,905 | 1,825 | 1,894 | 161,200 | 1,894 |
| 2015-04-13 | 1,820 | 1,849 | 1,761 | 1,836 | 92,200 | 1,836 |
| 2015-04-10 | 1,881 | 1,888 | 1,811 | 1,815 | 152,000 | 1,815 |
| 2015-04-09 | 1,767 | 1,950 | 1,744 | 1,927 | 324,000 | 1,927 |
| 2015-04-08 | 1,780 | 1,781 | 1,731 | 1,742 | 80,100 | 1,742 |
| 2015-04-07 | 1,740 | 1,788 | 1,718 | 1,784 | 68,600 | 1,784 |
| 2015-04-06 | 1,771 | 1,771 | 1,712 | 1,718 | 96,900 | 1,718 |
| 2015-04-03 | 1,850 | 1,856 | 1,752 | 1,777 | 182,700 | 1,777 |
| 2015-04-02 | 1,840 | 1,925 | 1,811 | 1,841 | 228,300 | 1,841 |
| 2015-04-01 | 1,880 | 1,916 | 1,770 | 1,819 | 294,500 | 1,819 |
| 2015-03-31 | 2,026 | 2,026 | 1,890 | 1,900 | 288,600 | 1,900 |
| 2015-03-30 | 1,910 | 2,026 | 1,850 | 2,026 | 465,100 | 2,026 |
| 2015-03-27 | 1,905 | 1,947 | 1,839 | 1,897 | 240,400 | 1,897 |
| 2015-03-26 | 1,857 | 1,927 | 1,820 | 1,920 | 485,300 | 1,920 |
| 2015-03-25 | 2,057 | 2,139 | 1,811 | 1,825 | 1,326,400 | 1,825 |
| 2015-03-24 | 2,050 | 2,392 | 2,013 | 2,026 | 3,933,400 | 2,026 |
分割・併合履歴 ： なし
