6038 (株)イード 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 | 533 | 544 | 528 | 531 | 31,000 | 531 |
2018-12-27 | 555 | 563 | 546 | 548 | 39,400 | 548 |
2018-12-26 | 521 | 541 | 517 | 528 | 32,500 | 528 |
2018-12-25 | 515 | 526 | 490 | 517 | 145,700 | 517 |
2018-12-21 | 563 | 569 | 517 | 554 | 83,200 | 554 |
2018-12-20 | 608 | 614 | 559 | 569 | 64,500 | 569 |
2018-12-19 | 590 | 629 | 590 | 617 | 48,200 | 617 |
2018-12-18 | 612 | 619 | 586 | 598 | 83,700 | 598 |
2018-12-17 | 639 | 649 | 618 | 622 | 56,500 | 622 |
2018-12-14 | 664 | 681 | 652 | 659 | 43,700 | 659 |
2018-12-13 | 655 | 669 | 654 | 660 | 53,000 | 660 |
2018-12-12 | 670 | 670 | 633 | 651 | 105,800 | 651 |
2018-12-11 | 695 | 700 | 660 | 670 | 42,800 | 670 |
2018-12-10 | 721 | 721 | 691 | 693 | 51,200 | 693 |
2018-12-07 | 743 | 759 | 731 | 734 | 58,800 | 734 |
2018-12-06 | 771 | 771 | 725 | 742 | 64,100 | 742 |
2018-12-05 | 764 | 787 | 764 | 777 | 20,100 | 777 |
2018-12-04 | 800 | 807 | 772 | 782 | 35,900 | 782 |
2018-12-03 | 791 | 817 | 791 | 800 | 23,600 | 800 |
2018-11-30 | 805 | 822 | 792 | 793 | 21,000 | 793 |
2018-11-29 | 810 | 829 | 800 | 805 | 33,800 | 805 |
2018-11-28 | 788 | 821 | 788 | 808 | 20,800 | 808 |
2018-11-27 | 781 | 804 | 780 | 799 | 39,600 | 799 |
2018-11-26 | 770 | 792 | 760 | 786 | 29,300 | 786 |
2018-11-22 | 784 | 798 | 766 | 770 | 39,000 | 770 |
2018-11-21 | 768 | 778 | 758 | 762 | 27,100 | 762 |
2018-11-20 | 800 | 813 | 770 | 776 | 54,400 | 776 |
2018-11-19 | 762 | 834 | 759 | 819 | 354,000 | 819 |
2018-11-16 | 767 | 781 | 755 | 758 | 38,800 | 758 |
2018-11-15 | 764 | 776 | 757 | 767 | 35,300 | 767 |
2018-11-14 | 765 | 782 | 754 | 767 | 49,600 | 767 |
2018-11-13 | 780 | 810 | 774 | 810 | 33,000 | 810 |
2018-11-12 | 823 | 824 | 788 | 799 | 40,800 | 799 |
2018-11-09 | 822 | 843 | 801 | 822 | 35,200 | 822 |
2018-11-08 | 845 | 846 | 827 | 828 | 16,100 | 828 |
2018-11-07 | 820 | 838 | 813 | 831 | 18,100 | 831 |
2018-11-06 | 823 | 826 | 801 | 813 | 19,100 | 813 |
2018-11-05 | 821 | 846 | 818 | 825 | 13,200 | 825 |
2018-11-02 | 816 | 842 | 798 | 833 | 31,200 | 833 |
2018-11-01 | 796 | 834 | 792 | 821 | 19,700 | 821 |
2018-10-31 | 789 | 810 | 759 | 796 | 66,600 | 796 |
2018-10-30 | 751 | 805 | 737 | 774 | 47,900 | 774 |
2018-10-29 | 812 | 815 | 738 | 761 | 62,600 | 761 |
2018-10-26 | 888 | 893 | 780 | 792 | 122,500 | 792 |
2018-10-25 | 907 | 911 | 870 | 870 | 67,800 | 870 |
2018-10-24 | 922 | 938 | 906 | 926 | 25,400 | 926 |
2018-10-23 | 939 | 954 | 918 | 924 | 56,400 | 924 |
2018-10-22 | 949 | 955 | 936 | 944 | 105,200 | 944 |
2018-10-19 | 892 | 930 | 890 | 923 | 38,700 | 923 |
2018-10-18 | 905 | 919 | 894 | 896 | 32,500 | 896 |
2018-10-17 | 900 | 913 | 894 | 897 | 23,300 | 897 |
2018-10-16 | 885 | 890 | 870 | 887 | 26,400 | 887 |
2018-10-15 | 886 | 898 | 871 | 884 | 32,800 | 884 |
2018-10-12 | 874 | 903 | 874 | 892 | 34,800 | 892 |
2018-10-11 | 880 | 897 | 852 | 875 | 113,600 | 875 |
2018-10-10 | 933 | 957 | 920 | 923 | 55,100 | 923 |
2018-10-09 | 924 | 947 | 910 | 929 | 51,600 | 929 |
2018-10-05 | 908 | 950 | 880 | 919 | 83,200 | 919 |
2018-10-04 | 883 | 927 | 883 | 908 | 94,900 | 908 |
2018-10-03 | 877 | 884 | 864 | 883 | 41,500 | 883 |
2018-10-02 | 895 | 901 | 875 | 876 | 63,500 | 876 |
2018-10-01 | 911 | 935 | 887 | 901 | 131,900 | 901 |
2018-09-28 | 908 | 949 | 903 | 926 | 250,300 | 926 |
2018-09-27 | 883 | 900 | 870 | 872 | 35,100 | 872 |
2018-09-26 | 857 | 885 | 857 | 872 | 24,500 | 872 |
2018-09-25 | 872 | 875 | 859 | 861 | 27,200 | 861 |
2018-09-21 | 878 | 883 | 865 | 870 | 49,700 | 870 |
2018-09-20 | 885 | 915 | 873 | 884 | 80,100 | 884 |
2018-09-19 | 860 | 880 | 855 | 875 | 44,900 | 875 |
2018-09-18 | 868 | 872 | 858 | 859 | 45,300 | 859 |
2018-09-14 | 876 | 937 | 866 | 883 | 108,800 | 883 |
2018-09-13 | 892 | 895 | 860 | 868 | 52,400 | 868 |
2018-09-12 | 907 | 915 | 894 | 896 | 26,200 | 896 |
2018-09-11 | 914 | 925 | 903 | 906 | 25,700 | 906 |
2018-09-10 | 913 | 922 | 903 | 914 | 27,100 | 914 |
2018-09-07 | 910 | 919 | 904 | 917 | 41,700 | 917 |
2018-09-06 | 924 | 930 | 914 | 915 | 47,300 | 915 |
2018-09-05 | 938 | 940 | 923 | 926 | 38,600 | 926 |
2018-09-04 | 941 | 948 | 932 | 942 | 48,400 | 942 |
2018-09-03 | 949 | 949 | 938 | 941 | 34,800 | 941 |
2018-08-31 | 951 | 955 | 946 | 950 | 29,700 | 950 |
2018-08-30 | 949 | 961 | 948 | 950 | 27,200 | 950 |
2018-08-29 | 947 | 956 | 946 | 953 | 50,400 | 953 |
2018-08-28 | 961 | 970 | 946 | 954 | 76,200 | 954 |
2018-08-27 | 951 | 985 | 950 | 968 | 105,500 | 968 |
2018-08-24 | 955 | 959 | 940 | 952 | 74,200 | 952 |
2018-08-23 | 936 | 970 | 930 | 964 | 128,000 | 964 |
2018-08-22 | 924 | 937 | 915 | 926 | 60,700 | 926 |
2018-08-21 | 953 | 959 | 930 | 935 | 168,500 | 935 |
2018-08-20 | 1,100 | 1,116 | 983 | 983 | 583,600 | 983 |
2018-08-17 | 1,083 | 1,084 | 1,063 | 1,084 | 119,800 | 1,084 |
2018-08-16 | 936 | 950 | 922 | 934 | 22,000 | 934 |
2018-08-15 | 965 | 965 | 940 | 951 | 32,700 | 951 |
2018-08-14 | 964 | 994 | 960 | 990 | 35,100 | 990 |
2018-08-13 | 948 | 956 | 946 | 956 | 11,700 | 956 |
2018-08-10 | 961 | 969 | 948 | 949 | 23,300 | 949 |
2018-08-09 | 943 | 963 | 942 | 946 | 5,200 | 946 |
2018-08-08 | 953 | 967 | 936 | 947 | 10,100 | 947 |
2018-08-07 | 961 | 967 | 953 | 954 | 2,000 | 954 |
2018-08-06 | 960 | 962 | 942 | 958 | 7,300 | 958 |
2018-08-03 | 942 | 958 | 936 | 954 | 9,700 | 954 |
2018-08-02 | 948 | 950 | 941 | 942 | 4,400 | 942 |
2018-08-01 | 959 | 962 | 943 | 948 | 8,200 | 948 |
2018-07-31 | 966 | 967 | 956 | 958 | 5,800 | 958 |
2018-07-30 | 976 | 980 | 971 | 971 | 7,600 | 971 |
2018-07-27 | 979 | 993 | 978 | 984 | 5,900 | 984 |
2018-07-26 | 974 | 983 | 963 | 983 | 7,400 | 983 |
2018-07-25 | 982 | 985 | 969 | 973 | 7,300 | 973 |
2018-07-24 | 966 | 975 | 963 | 968 | 9,800 | 968 |
2018-07-23 | 978 | 988 | 965 | 965 | 17,200 | 965 |
2018-07-20 | 952 | 1,079 | 952 | 975 | 136,900 | 975 |
2018-07-19 | 939 | 976 | 934 | 961 | 21,700 | 961 |
2018-07-18 | 932 | 945 | 932 | 936 | 6,500 | 936 |
2018-07-17 | 935 | 947 | 923 | 934 | 6,300 | 934 |
2018-07-13 | 922 | 935 | 915 | 935 | 12,800 | 935 |
2018-07-12 | 924 | 930 | 909 | 921 | 9,500 | 921 |
2018-07-11 | 941 | 941 | 915 | 915 | 13,800 | 915 |
2018-07-10 | 951 | 955 | 938 | 943 | 11,000 | 943 |
2018-07-09 | 935 | 946 | 928 | 946 | 10,500 | 946 |
2018-07-06 | 916 | 928 | 913 | 920 | 17,400 | 920 |
2018-07-05 | 925 | 940 | 908 | 909 | 16,200 | 909 |
2018-07-04 | 961 | 963 | 892 | 925 | 39,900 | 925 |
2018-07-03 | 999 | 1,007 | 960 | 960 | 25,200 | 960 |
2018-07-02 | 1,028 | 1,028 | 1,003 | 1,006 | 18,600 | 1,006 |
2018-06-29 | 1,021 | 1,035 | 1,020 | 1,024 | 8,500 | 1,024 |
2018-06-28 | 1,056 | 1,058 | 1,029 | 1,029 | 23,200 | 1,029 |
2018-06-27 | 1,087 | 1,087 | 1,055 | 1,059 | 11,100 | 1,059 |
2018-06-26 | 1,045 | 1,081 | 1,039 | 1,062 | 16,600 | 1,062 |
2018-06-25 | 1,086 | 1,100 | 1,041 | 1,051 | 22,900 | 1,051 |
2018-06-22 | 1,073 | 1,082 | 1,049 | 1,065 | 17,000 | 1,065 |
2018-06-21 | 1,069 | 1,112 | 1,069 | 1,094 | 20,200 | 1,094 |
2018-06-20 | 1,071 | 1,080 | 1,025 | 1,056 | 21,800 | 1,056 |
2018-06-19 | 1,101 | 1,102 | 1,054 | 1,060 | 23,700 | 1,060 |
2018-06-18 | 1,122 | 1,143 | 1,100 | 1,108 | 20,500 | 1,108 |
2018-06-15 | 1,100 | 1,129 | 1,100 | 1,120 | 23,900 | 1,120 |
2018-06-14 | 1,087 | 1,108 | 1,080 | 1,099 | 26,300 | 1,099 |
2018-06-13 | 1,101 | 1,101 | 1,080 | 1,085 | 20,500 | 1,085 |
2018-06-12 | 1,117 | 1,131 | 1,099 | 1,103 | 36,900 | 1,103 |
2018-06-11 | 1,082 | 1,091 | 1,068 | 1,088 | 10,800 | 1,088 |
2018-06-08 | 1,095 | 1,098 | 1,067 | 1,091 | 35,500 | 1,091 |
2018-06-07 | 1,057 | 1,097 | 1,057 | 1,095 | 22,100 | 1,095 |
2018-06-06 | 1,061 | 1,069 | 1,038 | 1,050 | 39,600 | 1,050 |
2018-06-05 | 1,158 | 1,158 | 1,070 | 1,081 | 93,700 | 1,081 |
2018-06-04 | 1,175 | 1,186 | 1,152 | 1,164 | 48,000 | 1,164 |
2018-06-01 | 1,114 | 1,178 | 1,109 | 1,154 | 84,500 | 1,154 |
2018-05-31 | 1,137 | 1,150 | 1,126 | 1,128 | 62,800 | 1,128 |
2018-05-30 | 1,034 | 1,163 | 1,018 | 1,132 | 280,000 | 1,132 |
2018-05-29 | 1,090 | 1,094 | 1,042 | 1,052 | 29,900 | 1,052 |
2018-05-28 | 1,081 | 1,100 | 1,081 | 1,092 | 42,100 | 1,092 |
2018-05-25 | 1,030 | 1,097 | 1,030 | 1,066 | 103,000 | 1,066 |
2018-05-24 | 1,027 | 1,056 | 1,027 | 1,042 | 11,000 | 1,042 |
2018-05-23 | 1,042 | 1,053 | 1,022 | 1,043 | 26,600 | 1,043 |
2018-05-22 | 1,058 | 1,066 | 1,031 | 1,053 | 22,500 | 1,053 |
2018-05-21 | 1,015 | 1,061 | 1,004 | 1,055 | 42,000 | 1,055 |
2018-05-18 | 1,003 | 1,020 | 984 | 997 | 50,800 | 997 |
2018-05-17 | 1,043 | 1,084 | 999 | 1,002 | 125,200 | 1,002 |
2018-05-16 | 1,165 | 1,169 | 1,019 | 1,048 | 163,300 | 1,048 |
2018-05-15 | 1,120 | 1,164 | 1,094 | 1,133 | 182,200 | 1,133 |
2018-05-14 | 1,108 | 1,138 | 1,095 | 1,124 | 100,600 | 1,124 |
2018-05-11 | 1,080 | 1,082 | 1,052 | 1,079 | 32,300 | 1,079 |
2018-05-10 | 1,085 | 1,129 | 1,064 | 1,082 | 111,600 | 1,082 |
2018-05-09 | 1,091 | 1,091 | 1,042 | 1,085 | 97,500 | 1,085 |
2018-05-08 | 1,067 | 1,090 | 1,061 | 1,082 | 50,200 | 1,082 |
2018-05-07 | 1,032 | 1,095 | 1,016 | 1,070 | 114,500 | 1,070 |
2018-05-02 | 998 | 1,004 | 992 | 1,002 | 13,100 | 1,002 |
2018-05-01 | 1,010 | 1,016 | 1,000 | 1,003 | 12,000 | 1,003 |
2018-04-27 | 1,031 | 1,035 | 995 | 1,010 | 34,200 | 1,010 |
2018-04-26 | 1,044 | 1,058 | 1,026 | 1,031 | 65,700 | 1,031 |
2018-04-25 | 1,005 | 1,035 | 998 | 1,026 | 55,400 | 1,026 |
2018-04-24 | 990 | 1,007 | 983 | 990 | 21,300 | 990 |
2018-04-23 | 962 | 983 | 959 | 977 | 9,600 | 977 |
2018-04-20 | 939 | 964 | 939 | 961 | 10,600 | 961 |
2018-04-19 | 933 | 948 | 933 | 939 | 8,700 | 939 |
2018-04-18 | 931 | 946 | 930 | 945 | 7,100 | 945 |
2018-04-17 | 930 | 938 | 921 | 929 | 17,200 | 929 |
2018-04-16 | 972 | 983 | 941 | 942 | 19,700 | 942 |
2018-04-13 | 951 | 978 | 949 | 969 | 19,100 | 969 |
2018-04-12 | 969 | 1,051 | 947 | 947 | 123,900 | 947 |
2018-04-11 | 950 | 950 | 936 | 939 | 9,100 | 939 |
2018-04-10 | 938 | 945 | 937 | 941 | 3,000 | 941 |
2018-04-09 | 926 | 950 | 922 | 949 | 9,000 | 949 |
2018-04-06 | 937 | 942 | 923 | 927 | 6,800 | 927 |
2018-04-05 | 950 | 950 | 931 | 938 | 4,800 | 938 |
2018-04-04 | 944 | 945 | 935 | 940 | 7,500 | 940 |
2018-04-03 | 935 | 945 | 932 | 940 | 4,900 | 940 |
2018-03-30 | 941 | 964 | 941 | 957 | 3,700 | 957 |
2018-03-29 | 943 | 946 | 916 | 946 | 10,100 | 946 |
2018-03-28 | 920 | 955 | 920 | 930 | 17,200 | 930 |
2018-03-27 | 920 | 927 | 906 | 923 | 11,200 | 923 |
2018-03-26 | 901 | 922 | 879 | 907 | 26,000 | 907 |
2018-03-23 | 932 | 941 | 908 | 916 | 39,900 | 916 |
2018-03-22 | 980 | 980 | 959 | 962 | 13,900 | 962 |
2018-03-20 | 960 | 988 | 960 | 981 | 14,900 | 981 |
2018-03-19 | 1,008 | 1,015 | 965 | 980 | 32,500 | 980 |
2018-03-16 | 1,034 | 1,038 | 1,006 | 1,021 | 29,800 | 1,021 |
2018-03-15 | 1,024 | 1,045 | 995 | 1,032 | 59,200 | 1,032 |
2018-03-14 | 1,004 | 1,026 | 1,000 | 1,026 | 28,600 | 1,026 |
2018-03-13 | 1,004 | 1,029 | 994 | 1,006 | 37,000 | 1,006 |
2018-03-12 | 996 | 1,025 | 995 | 1,013 | 53,000 | 1,013 |
2018-03-09 | 970 | 994 | 944 | 994 | 72,900 | 994 |
2018-03-08 | 966 | 966 | 932 | 944 | 55,000 | 944 |
2018-03-07 | 919 | 975 | 919 | 951 | 126,300 | 951 |
2018-03-06 | 919 | 919 | 895 | 905 | 24,300 | 905 |
2018-03-05 | 954 | 954 | 891 | 900 | 60,900 | 900 |
2018-03-02 | 967 | 971 | 932 | 955 | 55,000 | 955 |
2018-03-01 | 1,006 | 1,012 | 989 | 992 | 46,700 | 992 |
2018-02-28 | 1,018 | 1,021 | 999 | 1,011 | 51,700 | 1,011 |
2018-02-27 | 1,019 | 1,058 | 990 | 995 | 156,500 | 995 |
2018-02-26 | 1,045 | 1,061 | 980 | 1,011 | 230,100 | 1,011 |
2018-02-23 | 1,075 | 1,088 | 1,032 | 1,032 | 130,400 | 1,032 |
2018-02-22 | 1,095 | 1,096 | 1,040 | 1,070 | 295,600 | 1,070 |
2018-02-21 | 1,065 | 1,092 | 1,013 | 1,078 | 932,600 | 1,078 |
2018-02-20 | 974 | 1,057 | 961 | 1,057 | 525,600 | 1,057 |
2018-02-19 | 896 | 910 | 896 | 907 | 10,100 | 907 |
2018-02-16 | 874 | 898 | 874 | 889 | 25,100 | 889 |
2018-02-15 | 915 | 915 | 875 | 883 | 30,100 | 883 |
2018-02-14 | 925 | 925 | 895 | 915 | 27,700 | 915 |
2018-02-13 | 909 | 930 | 903 | 926 | 21,400 | 926 |
2018-02-09 | 866 | 889 | 866 | 889 | 15,900 | 889 |
2018-02-08 | 906 | 914 | 897 | 907 | 7,600 | 907 |
2018-02-07 | 917 | 921 | 891 | 891 | 24,700 | 891 |
2018-02-06 | 894 | 907 | 865 | 879 | 68,900 | 879 |
2018-02-05 | 976 | 985 | 962 | 969 | 27,400 | 969 |
2018-02-02 | 1,000 | 1,004 | 990 | 992 | 13,900 | 992 |
2018-02-01 | 1,001 | 1,003 | 991 | 1,000 | 21,200 | 1,000 |
2018-01-31 | 1,001 | 1,008 | 991 | 999 | 20,100 | 999 |
2018-01-30 | 970 | 1,018 | 970 | 1,008 | 74,600 | 1,008 |
2018-01-29 | 977 | 979 | 969 | 971 | 17,700 | 971 |
2018-01-26 | 961 | 977 | 961 | 977 | 15,600 | 977 |
2018-01-25 | 972 | 973 | 959 | 968 | 12,700 | 968 |
2018-01-24 | 962 | 972 | 960 | 970 | 16,300 | 970 |
2018-01-23 | 946 | 963 | 945 | 963 | 19,100 | 963 |
2018-01-22 | 934 | 940 | 929 | 937 | 13,600 | 937 |
2018-01-19 | 930 | 932 | 927 | 928 | 7,700 | 928 |
2018-01-18 | 939 | 943 | 931 | 935 | 6,800 | 935 |
2018-01-17 | 961 | 964 | 932 | 938 | 22,300 | 938 |
2018-01-16 | 970 | 970 | 952 | 967 | 24,800 | 967 |
2018-01-15 | 936 | 971 | 936 | 971 | 74,600 | 971 |
2018-01-12 | 937 | 942 | 934 | 936 | 9,700 | 936 |
2018-01-11 | 940 | 963 | 913 | 944 | 31,900 | 944 |
2018-01-10 | 937 | 954 | 932 | 946 | 12,100 | 946 |
2018-01-09 | 947 | 950 | 938 | 940 | 16,600 | 940 |
2018-01-05 | 945 | 951 | 938 | 940 | 8,500 | 940 |
2018-01-04 | 927 | 954 | 927 | 945 | 25,500 | 945 |
分割・併合履歴 : なし