6038 (株)イード の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,010 | 1,025 | 995 | 1,005 | 17,400 | 1,005 |
2019-12-27 | 1,015 | 1,024 | 999 | 1,022 | 19,100 | 1,022 |
2019-12-26 | 1,006 | 1,011 | 992 | 1,004 | 28,700 | 1,004 |
2019-12-25 | 1,020 | 1,034 | 1,000 | 1,015 | 32,700 | 1,015 |
2019-12-24 | 1,016 | 1,020 | 987 | 1,019 | 31,000 | 1,019 |
2019-12-23 | 1,001 | 1,034 | 995 | 1,016 | 51,000 | 1,016 |
2019-12-20 | 1,000 | 1,070 | 986 | 989 | 232,500 | 989 |
2019-12-19 | 977 | 994 | 966 | 966 | 18,300 | 966 |
2019-12-18 | 1,002 | 1,008 | 986 | 987 | 16,300 | 987 |
2019-12-17 | 1,005 | 1,014 | 992 | 1,011 | 15,700 | 1,011 |
2019-12-16 | 996 | 1,015 | 976 | 1,000 | 26,600 | 1,000 |
2019-12-13 | 1,018 | 1,020 | 986 | 995 | 44,200 | 995 |
2019-12-12 | 1,034 | 1,034 | 1,010 | 1,018 | 30,000 | 1,018 |
2019-12-11 | 1,053 | 1,075 | 1,018 | 1,025 | 56,200 | 1,025 |
2019-12-10 | 1,028 | 1,065 | 1,028 | 1,053 | 32,500 | 1,053 |
2019-12-09 | 1,016 | 1,033 | 1,010 | 1,028 | 22,500 | 1,028 |
2019-12-06 | 1,022 | 1,036 | 1,006 | 1,016 | 21,100 | 1,016 |
2019-12-05 | 1,037 | 1,052 | 1,027 | 1,029 | 37,300 | 1,029 |
2019-12-04 | 1,011 | 1,040 | 1,011 | 1,027 | 34,500 | 1,027 |
2019-12-03 | 1,022 | 1,041 | 1,011 | 1,022 | 43,000 | 1,022 |
2019-12-02 | 1,070 | 1,076 | 1,031 | 1,032 | 66,600 | 1,032 |
2019-11-29 | 1,047 | 1,080 | 1,036 | 1,062 | 88,300 | 1,062 |
2019-11-28 | 1,100 | 1,100 | 1,036 | 1,058 | 269,500 | 1,058 |
2019-11-27 | 951 | 1,017 | 951 | 1,013 | 90,300 | 1,013 |
2019-11-26 | 1,000 | 1,067 | 950 | 966 | 423,200 | 966 |
2019-11-25 | 943 | 985 | 920 | 985 | 156,500 | 985 |
2019-11-22 | 878 | 929 | 878 | 928 | 131,800 | 928 |
2019-11-21 | 869 | 898 | 859 | 878 | 70,100 | 878 |
2019-11-20 | 858 | 868 | 857 | 861 | 14,500 | 861 |
2019-11-19 | 863 | 863 | 852 | 861 | 6,500 | 861 |
2019-11-18 | 843 | 862 | 841 | 857 | 9,000 | 857 |
2019-11-15 | 845 | 852 | 831 | 847 | 25,300 | 847 |
2019-11-14 | 871 | 871 | 845 | 853 | 19,900 | 853 |
2019-11-13 | 874 | 880 | 860 | 869 | 38,300 | 869 |
2019-11-12 | 865 | 884 | 846 | 874 | 42,600 | 874 |
2019-11-11 | 868 | 879 | 863 | 873 | 24,000 | 873 |
2019-11-08 | 856 | 873 | 852 | 861 | 42,300 | 861 |
2019-11-07 | 827 | 854 | 823 | 851 | 35,300 | 851 |
2019-11-06 | 822 | 833 | 816 | 833 | 11,300 | 833 |
2019-11-05 | 828 | 829 | 817 | 821 | 12,000 | 821 |
2019-11-01 | 816 | 821 | 812 | 813 | 11,100 | 813 |
2019-10-31 | 831 | 832 | 814 | 820 | 8,800 | 820 |
2019-10-30 | 836 | 838 | 816 | 824 | 19,800 | 824 |
2019-10-29 | 831 | 840 | 829 | 832 | 8,600 | 832 |
2019-10-28 | 847 | 847 | 828 | 831 | 17,900 | 831 |
2019-10-25 | 851 | 851 | 840 | 841 | 8,300 | 841 |
2019-10-24 | 851 | 851 | 841 | 848 | 7,100 | 848 |
2019-10-23 | 849 | 853 | 837 | 846 | 8,100 | 846 |
2019-10-21 | 835 | 848 | 835 | 836 | 8,400 | 836 |
2019-10-18 | 826 | 836 | 826 | 829 | 9,400 | 829 |
2019-10-17 | 822 | 829 | 820 | 824 | 11,700 | 824 |
2019-10-16 | 843 | 850 | 820 | 822 | 29,700 | 822 |
2019-10-15 | 839 | 847 | 833 | 837 | 8,500 | 837 |
2019-10-11 | 850 | 852 | 829 | 834 | 41,500 | 834 |
2019-10-10 | 858 | 863 | 848 | 848 | 12,200 | 848 |
2019-10-09 | 854 | 866 | 853 | 857 | 10,200 | 857 |
2019-10-08 | 852 | 871 | 852 | 869 | 11,500 | 869 |
2019-10-07 | 855 | 872 | 835 | 849 | 52,800 | 849 |
2019-10-04 | 837 | 848 | 831 | 848 | 23,100 | 848 |
2019-10-03 | 846 | 850 | 826 | 834 | 41,700 | 834 |
2019-10-02 | 862 | 865 | 853 | 861 | 13,800 | 861 |
2019-10-01 | 865 | 884 | 862 | 867 | 37,600 | 867 |
2019-09-30 | 878 | 949 | 855 | 866 | 382,600 | 866 |
2019-09-27 | 855 | 857 | 839 | 851 | 32,200 | 851 |
2019-09-26 | 880 | 886 | 856 | 859 | 22,600 | 859 |
2019-09-25 | 883 | 889 | 869 | 880 | 30,300 | 880 |
2019-09-24 | 875 | 887 | 873 | 885 | 18,300 | 885 |
2019-09-20 | 859 | 878 | 854 | 874 | 23,400 | 874 |
2019-09-19 | 858 | 873 | 852 | 859 | 19,000 | 859 |
2019-09-18 | 872 | 876 | 850 | 851 | 24,600 | 851 |
2019-09-17 | 883 | 884 | 868 | 877 | 11,000 | 877 |
2019-09-13 | 877 | 886 | 871 | 884 | 19,900 | 884 |
2019-09-12 | 899 | 899 | 880 | 883 | 18,900 | 883 |
2019-09-11 | 872 | 895 | 870 | 889 | 21,900 | 889 |
2019-09-10 | 896 | 907 | 868 | 875 | 52,000 | 875 |
2019-09-09 | 911 | 915 | 890 | 896 | 22,600 | 896 |
2019-09-06 | 899 | 912 | 881 | 896 | 62,700 | 896 |
2019-09-05 | 906 | 908 | 890 | 893 | 26,600 | 893 |
2019-09-04 | 906 | 914 | 889 | 893 | 49,900 | 893 |
2019-09-03 | 895 | 935 | 895 | 911 | 82,800 | 911 |
2019-09-02 | 857 | 898 | 852 | 897 | 50,000 | 897 |
2019-08-30 | 824 | 849 | 819 | 847 | 40,200 | 847 |
2019-08-29 | 856 | 856 | 809 | 818 | 84,800 | 818 |
2019-08-28 | 876 | 878 | 854 | 854 | 29,100 | 854 |
2019-08-27 | 890 | 904 | 876 | 878 | 34,400 | 878 |
2019-08-26 | 886 | 899 | 870 | 880 | 76,800 | 880 |
2019-08-23 | 870 | 907 | 867 | 901 | 38,900 | 901 |
2019-08-22 | 909 | 909 | 857 | 864 | 42,000 | 864 |
2019-08-21 | 910 | 916 | 895 | 896 | 19,000 | 896 |
2019-08-20 | 904 | 922 | 904 | 914 | 22,100 | 914 |
2019-08-19 | 915 | 924 | 894 | 900 | 27,100 | 900 |
2019-08-16 | 897 | 920 | 896 | 902 | 29,000 | 902 |
2019-08-15 | 912 | 942 | 892 | 904 | 78,300 | 904 |
2019-08-14 | 972 | 1,003 | 931 | 936 | 213,600 | 936 |
2019-08-13 | 902 | 942 | 893 | 942 | 73,100 | 942 |
2019-08-09 | 899 | 921 | 892 | 917 | 29,400 | 917 |
2019-08-08 | 891 | 905 | 880 | 890 | 20,500 | 890 |
2019-08-07 | 899 | 902 | 878 | 891 | 27,700 | 891 |
2019-08-06 | 836 | 895 | 829 | 894 | 47,900 | 894 |
2019-08-05 | 929 | 929 | 865 | 876 | 79,100 | 876 |
2019-08-02 | 944 | 945 | 927 | 928 | 39,400 | 928 |
2019-08-01 | 935 | 963 | 923 | 963 | 26,300 | 963 |
2019-07-31 | 927 | 945 | 923 | 937 | 17,400 | 937 |
2019-07-30 | 941 | 946 | 926 | 926 | 23,500 | 926 |
2019-07-29 | 965 | 965 | 938 | 941 | 16,700 | 941 |
2019-07-26 | 962 | 967 | 945 | 954 | 21,500 | 954 |
2019-07-25 | 950 | 976 | 943 | 969 | 35,200 | 969 |
2019-07-24 | 943 | 948 | 928 | 941 | 23,100 | 941 |
2019-07-23 | 941 | 946 | 928 | 939 | 20,400 | 939 |
2019-07-22 | 946 | 946 | 926 | 937 | 22,800 | 937 |
2019-07-19 | 940 | 956 | 931 | 946 | 40,000 | 946 |
2019-07-18 | 958 | 959 | 910 | 934 | 153,500 | 934 |
2019-07-17 | 1,003 | 1,003 | 968 | 973 | 38,600 | 973 |
2019-07-16 | 978 | 1,003 | 953 | 1,003 | 58,100 | 1,003 |
2019-07-12 | 1,012 | 1,016 | 984 | 989 | 115,900 | 989 |
2019-07-11 | 1,042 | 1,048 | 1,010 | 1,029 | 76,500 | 1,029 |
2019-07-10 | 1,033 | 1,050 | 1,025 | 1,041 | 102,500 | 1,041 |
2019-07-09 | 1,027 | 1,067 | 1,012 | 1,019 | 233,200 | 1,019 |
2019-07-08 | 1,029 | 1,049 | 1,015 | 1,028 | 87,000 | 1,028 |
2019-07-05 | 1,021 | 1,026 | 997 | 1,009 | 63,700 | 1,009 |
2019-07-04 | 1,006 | 1,041 | 1,005 | 1,024 | 91,300 | 1,024 |
2019-07-03 | 1,014 | 1,020 | 999 | 1,000 | 64,300 | 1,000 |
2019-07-02 | 970 | 1,027 | 969 | 1,016 | 139,100 | 1,016 |
2019-07-01 | 962 | 978 | 956 | 971 | 21,900 | 971 |
2019-06-28 | 955 | 961 | 934 | 946 | 17,100 | 946 |
2019-06-27 | 960 | 974 | 954 | 956 | 33,000 | 956 |
2019-06-26 | 939 | 971 | 937 | 966 | 29,600 | 966 |
2019-06-25 | 934 | 954 | 928 | 944 | 25,900 | 944 |
2019-06-24 | 956 | 956 | 937 | 944 | 13,600 | 944 |
2019-06-21 | 979 | 992 | 944 | 951 | 36,100 | 951 |
2019-06-20 | 947 | 984 | 936 | 971 | 63,400 | 971 |
2019-06-19 | 933 | 960 | 933 | 957 | 29,700 | 957 |
2019-06-18 | 960 | 960 | 919 | 934 | 35,400 | 934 |
2019-06-17 | 965 | 980 | 954 | 959 | 43,400 | 959 |
2019-06-14 | 916 | 968 | 915 | 960 | 73,400 | 960 |
2019-06-13 | 901 | 922 | 883 | 918 | 36,100 | 918 |
2019-06-12 | 908 | 917 | 898 | 907 | 24,100 | 907 |
2019-06-11 | 892 | 912 | 882 | 909 | 32,300 | 909 |
2019-06-10 | 905 | 919 | 892 | 902 | 40,900 | 902 |
2019-06-07 | 866 | 896 | 853 | 884 | 46,700 | 884 |
2019-06-06 | 884 | 905 | 866 | 868 | 44,800 | 868 |
2019-06-05 | 852 | 881 | 845 | 876 | 35,100 | 876 |
2019-06-04 | 810 | 846 | 802 | 843 | 45,100 | 843 |
2019-06-03 | 853 | 860 | 815 | 816 | 70,100 | 816 |
2019-05-31 | 876 | 889 | 857 | 860 | 64,500 | 860 |
2019-05-30 | 890 | 918 | 878 | 891 | 43,300 | 891 |
2019-05-29 | 890 | 898 | 867 | 895 | 47,200 | 895 |
2019-05-28 | 888 | 904 | 884 | 899 | 25,500 | 899 |
2019-05-27 | 893 | 905 | 870 | 899 | 73,300 | 899 |
2019-05-24 | 886 | 905 | 873 | 885 | 48,100 | 885 |
2019-05-23 | 909 | 926 | 890 | 901 | 50,600 | 901 |
2019-05-22 | 891 | 924 | 874 | 908 | 76,600 | 908 |
2019-05-21 | 882 | 927 | 882 | 893 | 151,400 | 893 |
2019-05-20 | 892 | 897 | 870 | 874 | 63,100 | 874 |
2019-05-17 | 873 | 914 | 871 | 891 | 111,100 | 891 |
2019-05-16 | 922 | 938 | 847 | 856 | 317,400 | 856 |
2019-05-15 | 975 | 1,007 | 965 | 997 | 117,800 | 997 |
2019-05-14 | 958 | 980 | 942 | 972 | 94,800 | 972 |
2019-05-13 | 985 | 1,010 | 963 | 993 | 66,100 | 993 |
2019-05-10 | 984 | 1,009 | 953 | 993 | 78,700 | 993 |
2019-05-09 | 1,018 | 1,044 | 979 | 984 | 120,200 | 984 |
2019-05-08 | 1,000 | 1,056 | 985 | 1,018 | 176,000 | 1,018 |
2019-05-07 | 967 | 1,039 | 967 | 1,009 | 82,800 | 1,009 |
2019-04-26 | 990 | 990 | 932 | 967 | 134,300 | 967 |
2019-04-25 | 1,013 | 1,013 | 992 | 993 | 39,200 | 993 |
2019-04-24 | 989 | 1,021 | 986 | 1,010 | 56,300 | 1,010 |
2019-04-23 | 992 | 999 | 972 | 986 | 67,400 | 986 |
2019-04-22 | 1,025 | 1,030 | 986 | 990 | 113,000 | 990 |
2019-04-19 | 1,012 | 1,034 | 1,010 | 1,025 | 55,100 | 1,025 |
2019-04-18 | 1,049 | 1,049 | 991 | 1,007 | 119,300 | 1,007 |
2019-04-17 | 1,052 | 1,074 | 1,033 | 1,045 | 117,900 | 1,045 |
2019-04-16 | 1,052 | 1,065 | 1,035 | 1,047 | 82,000 | 1,047 |
2019-04-15 | 1,003 | 1,058 | 997 | 1,041 | 161,900 | 1,041 |
2019-04-12 | 999 | 1,003 | 981 | 989 | 84,100 | 989 |
2019-04-11 | 1,014 | 1,031 | 978 | 991 | 199,500 | 991 |
2019-04-10 | 1,028 | 1,039 | 1,005 | 1,012 | 85,600 | 1,012 |
2019-04-09 | 1,031 | 1,063 | 1,020 | 1,046 | 129,900 | 1,046 |
2019-04-08 | 1,015 | 1,044 | 1,006 | 1,029 | 91,200 | 1,029 |
2019-04-05 | 985 | 1,007 | 978 | 1,000 | 80,200 | 1,000 |
2019-04-04 | 998 | 1,016 | 974 | 992 | 93,400 | 992 |
2019-04-03 | 981 | 1,019 | 962 | 1,000 | 153,300 | 1,000 |
2019-04-02 | 1,030 | 1,040 | 982 | 989 | 200,400 | 989 |
2019-04-01 | 1,090 | 1,095 | 1,007 | 1,024 | 257,700 | 1,024 |
2019-03-29 | 1,146 | 1,160 | 1,063 | 1,074 | 482,200 | 1,074 |
2019-03-28 | 1,057 | 1,147 | 1,032 | 1,092 | 572,700 | 1,092 |
2019-03-27 | 1,025 | 1,061 | 1,019 | 1,051 | 110,000 | 1,051 |
2019-03-26 | 1,019 | 1,035 | 999 | 1,028 | 120,500 | 1,028 |
2019-03-25 | 1,017 | 1,037 | 988 | 1,014 | 247,800 | 1,014 |
2019-03-22 | 1,140 | 1,169 | 1,065 | 1,077 | 264,700 | 1,077 |
2019-03-20 | 1,126 | 1,143 | 1,093 | 1,143 | 134,000 | 1,143 |
2019-03-19 | 1,125 | 1,171 | 1,114 | 1,119 | 181,800 | 1,119 |
2019-03-18 | 1,188 | 1,190 | 1,115 | 1,122 | 259,600 | 1,122 |
2019-03-15 | 1,247 | 1,247 | 1,173 | 1,201 | 255,400 | 1,201 |
2019-03-14 | 1,249 | 1,259 | 1,175 | 1,203 | 308,200 | 1,203 |
2019-03-13 | 1,234 | 1,287 | 1,206 | 1,256 | 701,700 | 1,256 |
2019-03-12 | 1,149 | 1,224 | 1,116 | 1,210 | 700,600 | 1,210 |
2019-03-11 | 1,111 | 1,140 | 1,040 | 1,077 | 296,600 | 1,077 |
2019-03-08 | 1,029 | 1,134 | 1,002 | 1,115 | 300,500 | 1,115 |
2019-03-07 | 1,122 | 1,132 | 1,056 | 1,059 | 240,600 | 1,059 |
2019-03-06 | 1,125 | 1,154 | 1,101 | 1,135 | 185,300 | 1,135 |
2019-03-05 | 1,073 | 1,133 | 1,063 | 1,131 | 232,800 | 1,131 |
2019-03-04 | 1,075 | 1,133 | 1,039 | 1,090 | 344,300 | 1,090 |
2019-03-01 | 1,026 | 1,058 | 1,015 | 1,047 | 153,000 | 1,047 |
2019-02-28 | 975 | 1,083 | 975 | 1,016 | 547,300 | 1,016 |
2019-02-27 | 917 | 988 | 917 | 976 | 380,300 | 976 |
2019-02-26 | 940 | 955 | 918 | 926 | 110,500 | 926 |
2019-02-25 | 941 | 941 | 910 | 940 | 131,300 | 940 |
2019-02-22 | 899 | 935 | 878 | 935 | 158,800 | 935 |
2019-02-21 | 935 | 975 | 886 | 890 | 463,300 | 890 |
2019-02-20 | 953 | 967 | 931 | 935 | 202,700 | 935 |
2019-02-19 | 931 | 966 | 910 | 932 | 153,000 | 932 |
2019-02-18 | 937 | 946 | 905 | 921 | 170,000 | 921 |
2019-02-15 | 989 | 999 | 932 | 947 | 661,300 | 947 |
2019-02-14 | 857 | 873 | 834 | 859 | 66,600 | 859 |
2019-02-13 | 879 | 883 | 857 | 862 | 54,000 | 862 |
2019-02-12 | 845 | 883 | 842 | 863 | 73,000 | 863 |
2019-02-08 | 837 | 855 | 817 | 840 | 74,800 | 840 |
2019-02-07 | 852 | 852 | 822 | 848 | 58,400 | 848 |
2019-02-06 | 853 | 854 | 821 | 851 | 57,200 | 851 |
2019-02-05 | 872 | 887 | 843 | 859 | 79,800 | 859 |
2019-02-04 | 877 | 882 | 862 | 876 | 74,300 | 876 |
2019-02-01 | 862 | 877 | 845 | 871 | 109,200 | 871 |
2019-01-31 | 878 | 890 | 835 | 851 | 178,500 | 851 |
2019-01-30 | 828 | 869 | 828 | 855 | 124,100 | 855 |
2019-01-29 | 812 | 848 | 789 | 841 | 197,300 | 841 |
2019-01-28 | 842 | 888 | 820 | 824 | 720,300 | 824 |
2019-01-25 | 733 | 781 | 732 | 767 | 92,300 | 767 |
2019-01-24 | 733 | 757 | 723 | 732 | 73,800 | 732 |
2019-01-23 | 683 | 745 | 671 | 740 | 115,000 | 740 |
2019-01-22 | 686 | 702 | 645 | 697 | 56,400 | 697 |
2019-01-21 | 712 | 737 | 680 | 686 | 86,900 | 686 |
2019-01-18 | 720 | 731 | 696 | 712 | 70,400 | 712 |
2019-01-17 | 690 | 722 | 664 | 719 | 60,400 | 719 |
2019-01-16 | 680 | 698 | 664 | 688 | 50,300 | 688 |
2019-01-15 | 644 | 706 | 644 | 680 | 76,500 | 680 |
2019-01-11 | 649 | 677 | 640 | 643 | 49,900 | 643 |
2019-01-10 | 645 | 647 | 595 | 639 | 79,000 | 639 |
2019-01-09 | 656 | 671 | 629 | 657 | 83,200 | 657 |
2019-01-08 | 635 | 727 | 629 | 656 | 382,400 | 656 |
2019-01-07 | 644 | 664 | 618 | 627 | 126,800 | 627 |
2019-01-04 | 521 | 584 | 501 | 584 | 98,800 | 584 |
分割・併合履歴 : なし