6072 地盤ネットホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	650	673	633	669	330,500	669
2014-12-29	638	642	616	628	88,600	628
2014-12-26	592	643	591	638	229,700	638
2014-12-25	603	604	585	585	448,200	585
2014-12-24	628	631	599	605	550,000	605
2014-12-22	641	644	630	633	232,100	633
2014-12-19	661	664	649	653	223,600	653
2014-12-18	665	670	654	658	121,300	658
2014-12-17	655	671	651	659	90,100	659
2014-12-16	671	674	657	660	119,600	660
2014-12-15	681	695	672	683	110,600	683
2014-12-12	691	695	681	686	125,800	686
2014-12-11	680	700	676	700	138,300	700
2014-12-10	688	691	683	684	121,800	684
2014-12-09	702	705	696	696	155,400	696
2014-12-08	711	714	704	708	90,300	708
2014-12-05	710	713	708	710	57,500	710
2014-12-04	713	717	710	710	99,600	710
2014-12-03	720	720	712	713	105,400	713
2014-12-02	720	728	718	719	60,700	719
2014-12-01	729	729	718	720	61,500	720
2014-11-28	716	730	714	729	57,900	729
2014-11-27	720	731	716	716	77,400	716
2014-11-26	715	735	715	726	103,900	726
2014-11-25	719	737	716	730	146,700	730
2014-11-21	708	718	704	716	68,600	716
2014-11-20	723	728	706	709	108,000	709
2014-11-19	722	728	718	721	51,900	721
2014-11-18	718	724	714	720	56,800	720
2014-11-17	737	737	712	712	86,500	712
2014-11-14	745	768	722	739	147,800	739
2014-11-13	735	735	717	720	146,100	720
2014-11-12	765	769	746	752	115,700	752
2014-11-11	776	777	741	751	112,900	751
2014-11-10	780	780	755	776	112,500	776
2014-11-07	745	784	711	781	314,600	781
2014-11-06	710	755	710	740	227,500	740
2014-11-05	695	710	693	709	151,500	709
2014-11-04	740	740	697	700	444,600	700
2014-10-31	710	740	706	738	146,800	738
2014-10-30	714	725	709	713	61,900	713
2014-10-29	714	728	705	719	94,600	719
2014-10-28	708	713	702	706	49,300	706
2014-10-27	719	720	706	708	67,700	708
2014-10-24	736	738	711	711	88,900	711
2014-10-23	721	730	720	730	61,900	730
2014-10-22	719	727	710	717	94,500	717
2014-10-21	730	732	705	707	76,700	707
2014-10-20	707	735	707	729	152,800	729
2014-10-17	721	731	699	699	127,600	699
2014-10-16	721	734	712	720	115,900	720
2014-10-15	727	747	727	742	65,600	742
2014-10-14	725	748	720	725	124,100	725
2014-10-10	751	763	733	760	158,000	760
2014-10-09	806	811	780	780	84,000	780
2014-10-08	800	808	796	806	74,300	806
2014-10-07	820	822	809	809	51,400	809
2014-10-06	829	830	815	821	71,300	821
2014-10-03	800	827	798	815	96,500	815
2014-10-02	800	821	794	800	159,700	800
2014-10-01	875	880	830	835	246,500	835
2014-09-30	848	888	842	870	271,900	870
2014-09-29	848	865	842	856	129,800	856
2014-09-26	834	841	831	838	59,300	838
2014-09-25	845	846	829	837	69,000	837
2014-09-24	842	850	829	834	144,100	834
2014-09-22	839	863	836	857	102,500	857
2014-09-19	828	841	828	833	90,900	833
2014-09-18	825	835	822	828	112,600	828
2014-09-17	849	851	815	827	163,400	827
2014-09-16	857	858	841	851	128,400	851
2014-09-12	880	880	857	860	92,400	860
2014-09-11	863	880	859	872	95,800	872
2014-09-10	880	884	852	856	82,600	856
2014-09-09	865	895	865	879	115,000	879
2014-09-08	865	867	846	865	136,500	865
2014-09-05	892	898	863	872	118,500	872
2014-09-04	893	913	886	888	100,400	888
2014-09-03	914	925	886	893	174,600	893
2014-09-02	919	925	913	916	119,300	916
2014-09-01	940	949	917	917	113,700	917
2014-08-29	911	938	905	936	116,900	936
2014-08-28	924	940	908	920	185,200	920
2014-08-27	955	980	930	944	332,900	944
2014-08-26	1,019	1,035	961	974	541,400	974
2014-08-25	965	1,035	935	1,011	1,273,700	1,011
2014-08-22	894	1,014	881	979	1,953,000	979
2014-08-21	835	917	835	864	437,000	864
2014-08-20	846	849	830	830	76,600	830
2014-08-19	865	870	839	840	128,000	840
2014-08-18	816	858	816	854	228,600	854
2014-08-15	805	815	802	809	74,200	809
2014-08-14	799	818	798	803	105,100	803
2014-08-13	804	809	789	798	101,400	798
2014-08-12	818	830	803	809	130,900	809
2014-08-11	820	828	818	818	153,300	818
2014-08-08	833	844	771	798	501,900	798
2014-08-07	806	894	806	847	956,200	847
2014-08-06	930	947	928	941	161,000	941
2014-08-05	963	970	936	947	139,200	947
2014-08-04	929	968	929	956	120,100	956
2014-08-01	923	937	921	927	188,700	927
2014-07-31	972	975	953	953	98,700	953
2014-07-30	977	985	964	964	102,100	964
2014-07-29	975	988	973	984	114,700	984
2014-07-28	955	975	953	972	97,900	972
2014-07-25	953	964	945	954	106,200	954
2014-07-24	964	974	952	958	83,500	958
2014-07-23	991	991	961	968	96,700	968
2014-07-22	935	984	935	979	167,800	979
2014-07-18	927	946	920	936	193,300	936
2014-07-17	989	989	957	957	159,900	957
2014-07-16	996	1,000	981	981	118,900	981
2014-07-15	980	996	978	992	132,300	992
2014-07-14	980	984	970	974	126,400	974
2014-07-11	978	992	960	970	445,600	970
2014-07-10	1,026	1,027	991	993	336,900	993
2014-07-09	1,041	1,050	1,002	1,019	530,100	1,019
2014-07-08	1,085	1,093	1,052	1,065	492,300	1,065
2014-07-07	1,034	1,095	1,032	1,081	1,131,500	1,081
2014-07-04	1,012	1,029	1,008	1,020	233,000	1,020
2014-07-03	1,014	1,020	1,003	1,006	131,500	1,006
2014-07-02	1,033	1,042	1,010	1,012	255,900	1,012
2014-07-01	1,031	1,033	1,010	1,029	279,900	1,029
2014-06-30	1,005	1,043	998	1,031	297,800	1,031
2014-06-27	1,027	1,027	980	997	461,500	997
2014-06-26	1,037	1,065	1,020	1,020	377,900	1,020
2014-06-25	1,075	1,085	1,000	1,017	720,400	1,017
2014-06-24	1,000	1,080	992	1,059	854,000	1,059
2014-06-23	990	1,015	986	1,000	416,400	1,000
2014-06-20	1,025	1,030	976	986	761,900	986
2014-06-19	1,038	1,089	1,026	1,040	560,800	1,040
2014-06-18	1,027	1,047	1,004	1,022	469,800	1,022
2014-06-17	1,037	1,051	1,003	1,027	429,000	1,027
2014-06-16	1,130	1,135	1,030	1,059	703,400	1,059
2014-06-13	1,095	1,129	1,068	1,129	577,200	1,129
2014-06-12	1,100	1,146	1,075	1,109	952,200	1,109
2014-06-11	990	1,185	990	1,124	3,393,600	1,124
2014-06-10	1,050	1,064	982	1,002	1,504,700	1,002
2014-06-09	964	1,050	945	1,048	2,918,400	1,048
2014-06-06	845	973	845	921	2,161,500	921
2014-06-05	864	864	835	842	190,100	842
2014-06-04	861	870	830	852	513,300	852
2014-06-03	894	904	872	876	464,400	876
2014-06-02	886	890	871	880	495,400	880
2014-05-30	855	871	822	856	515,100	856
2014-05-29	808	849	802	844	576,000	844
2014-05-28	810	829	800	806	340,300	806
2014-05-27	843	864	787	802	853,700	802
2014-05-26	796	833	790	828	562,000	828
2014-05-23	754	793	750	766	557,500	766
2014-05-22	760	770	739	747	379,600	747
2014-05-21	735	748	698	748	378,400	748
2014-05-20	750	774	730	747	587,300	747
2014-05-19	841	850	710	738	867,200	738
2014-05-16	869	897	833	840	894,800	840
2014-05-15	821	980	814	899	4,349,000	899
2014-05-14	795	855	786	855	914,500	855
2014-05-13	694	705	681	705	88,600	705
2014-05-12	695	708	677	685	109,800	685
2014-05-09	710	715	698	700	100,400	700
2014-05-08	715	725	713	713	85,400	713
2014-05-07	712	730	706	712	102,000	712
2014-05-02	701	735	700	729	172,300	729
2014-05-01	694	700	680	700	118,400	700
2014-04-30	704	709	692	696	239,600	696
2014-04-28	713	718	694	694	170,400	694
2014-04-25	718	744	711	734	81,200	734
2014-04-24	712	723	708	708	56,800	708
2014-04-23	708	722	708	716	42,100	716
2014-04-22	737	747	718	718	86,900	718
2014-04-21	747	770	736	747	247,200	747
2014-04-18	750	750	736	749	65,900	749
2014-04-17	734	757	718	750	149,700	750
2014-04-16	704	745	704	737	122,100	737
2014-04-15	708	718	702	704	54,900	704
2014-04-14	700	728	698	698	97,300	698
2014-04-11	701	712	690	707	143,600	707
2014-04-10	765	778	730	734	116,000	734
2014-04-09	761	779	755	756	79,700	756
2014-04-08	771	778	760	766	65,700	766
2014-04-07	807	807	773	780	181,800	780
2014-04-04	815	830	814	819	51,500	819
2014-04-03	849	850	819	819	95,600	819
2014-04-02	819	837	813	834	107,800	834
2014-04-01	815	825	810	810	53,300	810
2014-03-31	830	856	803	810	164,600	810
2014-03-28	781	845	766	844	152,100	844
2014-03-27	752	796	739	791	146,600	791
2014-03-26	756	790	756	778	84,900	778
2014-03-25	800	808	768	771	125,800	771
2014-03-24	790	822	790	809	149,700	809
2014-03-20	837	849	788	790	300,800	790
2014-03-19	876	892	851	867	114,500	867
2014-03-18	878	898	870	870	130,500	870
2014-03-17	901	920	851	863	169,500	863
2014-03-14	910	923	903	904	166,600	904
2014-03-13	950	959	928	928	160,400	928
2014-03-12	953	970	950	952	169,900	952
2014-03-11	1,005	1,005	960	979	238,500	979
2014-03-10	988	1,048	985	1,019	393,800	1,019
2014-03-07	960	995	958	990	226,400	990
2014-03-06	945	964	933	953	238,500	953
2014-03-05	975	975	940	949	124,700	949
2014-03-04	903	950	902	949	150,600	949
2014-03-03	930	935	910	925	181,300	925
2014-02-28	957	963	950	952	144,600	952
2014-02-27	985	985	965	972	224,700	972
2014-02-26	998	1,000	986	995	127,900	995
2014-02-25	1,015	1,015	1,003	1,004	119,800	1,004
2014-02-24	1,010	1,020	998	1,004	126,200	1,004
2014-02-21	1,002	1,016	1,000	1,010	121,900	1,010
2014-02-20	1,010	1,014	991	993	153,300	993
2014-02-19	1,035	1,035	1,001	1,013	128,200	1,013
2014-02-18	1,010	1,044	999	1,030	187,000	1,030
2014-02-17	1,033	1,040	1,002	1,008	175,300	1,008
2014-02-14	1,100	1,111	1,010	1,020	204,800	1,020
2014-02-13	1,141	1,141	1,084	1,087	187,100	1,087
2014-02-12	1,150	1,178	1,140	1,157	301,000	1,157
2014-02-10	1,080	1,125	1,077	1,099	268,600	1,099
2014-02-07	1,030	1,100	1,021	1,050	424,600	1,050
2014-02-06	945	1,014	934	991	377,300	991
2014-02-05	1,030	1,030	931	975	385,700	975
2014-02-04	916	1,020	902	990	489,500	990
2014-02-03	1,125	1,140	1,051	1,051	360,800	1,051
2014-01-31	1,222	1,241	1,179	1,182	287,100	1,182
2014-01-30	1,215	1,228	1,202	1,215	124,100	1,215
2014-01-29	1,218	1,262	1,218	1,244	88,800	1,244
2014-01-28	1,231	1,260	1,208	1,208	148,600	1,208
2014-01-27	1,238	1,250	1,229	1,229	220,300	1,229
2014-01-24	1,303	1,310	1,290	1,296	176,900	1,296
2014-01-23	1,321	1,343	1,315	1,322	247,800	1,322
2014-01-22	1,309	1,313	1,297	1,311	119,200	1,311
2014-01-21	1,320	1,323	1,300	1,309	162,400	1,309
2014-01-20	1,300	1,313	1,291	1,311	191,700	1,311
2014-01-17	1,253	1,286	1,250	1,285	177,500	1,285
2014-01-16	1,280	1,280	1,263	1,263	212,900	1,263
2014-01-15	1,300	1,300	1,281	1,285	102,800	1,285
2014-01-14	1,292	1,296	1,268	1,280	158,000	1,280
2014-01-10	1,315	1,320	1,300	1,318	154,200	1,318
2014-01-09	1,348	1,350	1,310	1,322	175,600	1,322
2014-01-08	1,369	1,369	1,350	1,357	150,900	1,357
2014-01-07	1,380	1,385	1,350	1,361	237,300	1,361
2014-01-06	1,350	1,380	1,350	1,377	286,200	1,377

分割・併合履歴： [2013-11-27]1株→2株 [2013-03-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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