6072 地盤ネットホールディングス(株) 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 | 424 | 442 | 424 | 424 | 146,700 | 424 |
| 2015-12-29 | 414 | 437 | 406 | 432 | 193,200 | 432 |
| 2015-12-28 | 408 | 426 | 390 | 421 | 398,000 | 421 |
| 2015-12-25 | 380 | 386 | 366 | 368 | 268,100 | 368 |
| 2015-12-24 | 405 | 405 | 387 | 387 | 147,900 | 387 |
| 2015-12-22 | 405 | 417 | 393 | 394 | 183,300 | 394 |
| 2015-12-21 | 414 | 418 | 401 | 401 | 174,900 | 401 |
| 2015-12-18 | 430 | 441 | 414 | 415 | 224,500 | 415 |
| 2015-12-17 | 437 | 445 | 435 | 436 | 140,800 | 436 |
| 2015-12-16 | 445 | 456 | 431 | 434 | 180,100 | 434 |
| 2015-12-15 | 467 | 472 | 443 | 444 | 228,000 | 444 |
| 2015-12-14 | 466 | 489 | 460 | 467 | 490,000 | 467 |
| 2015-12-11 | 455 | 497 | 455 | 490 | 623,200 | 490 |
| 2015-12-10 | 470 | 470 | 453 | 455 | 150,000 | 455 |
| 2015-12-09 | 475 | 481 | 473 | 474 | 71,000 | 474 |
| 2015-12-08 | 481 | 484 | 475 | 476 | 169,200 | 476 |
| 2015-12-07 | 486 | 506 | 478 | 488 | 300,100 | 488 |
| 2015-12-04 | 487 | 487 | 478 | 481 | 156,300 | 481 |
| 2015-12-03 | 497 | 497 | 484 | 487 | 250,300 | 487 |
| 2015-12-02 | 481 | 520 | 479 | 500 | 870,200 | 500 |
| 2015-12-01 | 486 | 489 | 472 | 477 | 305,300 | 477 |
| 2015-11-30 | 495 | 498 | 486 | 489 | 155,100 | 489 |
| 2015-11-27 | 501 | 510 | 485 | 491 | 412,800 | 491 |
| 2015-11-26 | 514 | 531 | 491 | 501 | 664,900 | 501 |
| 2015-11-25 | 547 | 547 | 518 | 522 | 386,600 | 522 |
| 2015-11-24 | 569 | 572 | 527 | 541 | 1,347,400 | 541 |
| 2015-11-20 | 565 | 589 | 543 | 556 | 3,950,800 | 556 |
| 2015-11-19 | 520 | 599 | 513 | 569 | 9,884,300 | 569 |
| 2015-11-18 | 476 | 500 | 464 | 500 | 1,965,200 | 500 |
| 2015-11-17 | 415 | 425 | 415 | 420 | 414,100 | 420 |
| 2015-11-16 | 421 | 428 | 407 | 421 | 1,943,300 | 421 |
| 2015-11-13 | 445 | 445 | 445 | 445 | 85,300 | 445 |
| 2015-11-12 | 544 | 560 | 538 | 545 | 462,300 | 545 |
| 2015-11-11 | 542 | 561 | 525 | 536 | 673,500 | 536 |
| 2015-11-10 | 540 | 569 | 532 | 550 | 946,800 | 550 |
| 2015-11-09 | 521 | 555 | 515 | 525 | 920,500 | 525 |
| 2015-11-06 | 506 | 534 | 505 | 521 | 551,100 | 521 |
| 2015-11-05 | 535 | 539 | 504 | 509 | 649,100 | 509 |
| 2015-11-04 | 545 | 570 | 516 | 525 | 1,053,000 | 525 |
| 2015-11-02 | 558 | 582 | 532 | 553 | 1,464,200 | 553 |
| 2015-10-30 | 561 | 593 | 531 | 548 | 1,470,700 | 548 |
| 2015-10-29 | 571 | 642 | 538 | 571 | 5,160,300 | 571 |
| 2015-10-28 | 655 | 657 | 551 | 551 | 2,455,500 | 551 |
| 2015-10-27 | 701 | 714 | 649 | 651 | 6,665,500 | 651 |
| 2015-10-26 | 621 | 699 | 620 | 699 | 9,913,300 | 699 |
| 2015-10-23 | 616 | 630 | 578 | 599 | 4,297,800 | 599 |
| 2015-10-22 | 574 | 649 | 550 | 558 | 3,347,900 | 558 |
| 2015-10-21 | 582 | 690 | 554 | 600 | 8,587,400 | 600 |
| 2015-10-20 | 630 | 659 | 590 | 612 | 9,161,600 | 612 |
| 2015-10-19 | 530 | 559 | 514 | 559 | 4,157,000 | 559 |
| 2015-10-16 | 422 | 494 | 421 | 479 | 3,523,100 | 479 |
| 2015-10-15 | 435 | 447 | 402 | 416 | 1,161,400 | 416 |
| 2015-10-14 | 367 | 451 | 360 | 451 | 2,414,700 | 451 |
| 2015-10-13 | 386 | 386 | 363 | 371 | 57,100 | 371 |
| 2015-10-09 | 377 | 386 | 368 | 386 | 72,600 | 386 |
| 2015-10-08 | 374 | 382 | 369 | 372 | 51,900 | 372 |
| 2015-10-07 | 357 | 382 | 353 | 382 | 124,300 | 382 |
| 2015-10-06 | 345 | 358 | 343 | 357 | 62,200 | 357 |
| 2015-10-05 | 352 | 352 | 343 | 346 | 22,100 | 346 |
| 2015-10-02 | 341 | 345 | 333 | 342 | 35,100 | 342 |
| 2015-10-01 | 356 | 357 | 328 | 340 | 98,700 | 340 |
| 2015-09-30 | 363 | 363 | 355 | 356 | 28,100 | 356 |
| 2015-09-29 | 371 | 371 | 351 | 355 | 55,600 | 355 |
| 2015-09-28 | 367 | 371 | 357 | 371 | 46,600 | 371 |
| 2015-09-25 | 390 | 390 | 359 | 370 | 94,900 | 370 |
| 2015-09-24 | 379 | 392 | 375 | 378 | 116,800 | 378 |
| 2015-09-18 | 411 | 417 | 390 | 395 | 462,100 | 395 |
| 2015-09-17 | 408 | 469 | 395 | 438 | 2,110,300 | 438 |
| 2015-09-16 | 420 | 420 | 382 | 389 | 334,500 | 389 |
| 2015-09-15 | 435 | 466 | 400 | 422 | 1,959,200 | 422 |
| 2015-09-14 | 377 | 433 | 363 | 433 | 1,393,800 | 433 |
| 2015-09-11 | 362 | 376 | 350 | 353 | 347,700 | 353 |
| 2015-09-10 | 308 | 385 | 302 | 383 | 599,900 | 383 |
| 2015-09-09 | 304 | 310 | 298 | 305 | 34,400 | 305 |
| 2015-09-08 | 304 | 304 | 295 | 295 | 18,800 | 295 |
| 2015-09-07 | 295 | 309 | 291 | 292 | 40,900 | 292 |
| 2015-09-04 | 318 | 321 | 300 | 303 | 32,500 | 303 |
| 2015-09-03 | 319 | 322 | 315 | 318 | 23,300 | 318 |
| 2015-09-02 | 310 | 321 | 310 | 314 | 33,200 | 314 |
| 2015-09-01 | 349 | 349 | 320 | 321 | 33,600 | 321 |
| 2015-08-31 | 350 | 353 | 340 | 349 | 21,200 | 349 |
| 2015-08-28 | 337 | 349 | 337 | 347 | 42,000 | 347 |
| 2015-08-27 | 337 | 348 | 330 | 337 | 69,400 | 337 |
| 2015-08-26 | 333 | 333 | 309 | 330 | 76,700 | 330 |
| 2015-08-25 | 279 | 333 | 279 | 309 | 213,100 | 309 |
| 2015-08-24 | 373 | 374 | 333 | 335 | 152,000 | 335 |
| 2015-08-21 | 392 | 395 | 384 | 386 | 71,200 | 386 |
| 2015-08-20 | 399 | 400 | 397 | 397 | 35,000 | 397 |
| 2015-08-19 | 400 | 404 | 399 | 399 | 20,700 | 399 |
| 2015-08-18 | 399 | 404 | 399 | 403 | 28,200 | 403 |
| 2015-08-17 | 400 | 404 | 399 | 400 | 57,400 | 400 |
| 2015-08-14 | 403 | 405 | 401 | 404 | 30,500 | 404 |
| 2015-08-13 | 405 | 410 | 403 | 406 | 83,800 | 406 |
| 2015-08-12 | 412 | 416 | 410 | 416 | 28,000 | 416 |
| 2015-08-11 | 410 | 417 | 409 | 417 | 40,600 | 417 |
| 2015-08-10 | 415 | 416 | 406 | 413 | 43,000 | 413 |
| 2015-08-07 | 420 | 420 | 412 | 412 | 43,700 | 412 |
| 2015-08-06 | 423 | 425 | 418 | 419 | 38,700 | 419 |
| 2015-08-05 | 413 | 421 | 410 | 419 | 26,400 | 419 |
| 2015-08-04 | 419 | 419 | 410 | 413 | 31,600 | 413 |
| 2015-08-03 | 423 | 425 | 415 | 421 | 28,400 | 421 |
| 2015-07-31 | 423 | 428 | 421 | 423 | 27,400 | 423 |
| 2015-07-30 | 424 | 426 | 422 | 422 | 35,000 | 422 |
| 2015-07-29 | 427 | 428 | 425 | 426 | 17,900 | 426 |
| 2015-07-28 | 424 | 427 | 420 | 427 | 17,400 | 427 |
| 2015-07-27 | 426 | 430 | 426 | 427 | 22,800 | 427 |
| 2015-07-24 | 428 | 433 | 426 | 432 | 35,900 | 432 |
| 2015-07-23 | 426 | 431 | 425 | 431 | 22,400 | 431 |
| 2015-07-22 | 436 | 436 | 418 | 427 | 22,300 | 427 |
| 2015-07-21 | 440 | 440 | 428 | 431 | 28,900 | 431 |
| 2015-07-17 | 437 | 438 | 431 | 433 | 34,200 | 433 |
| 2015-07-16 | 431 | 438 | 427 | 435 | 57,500 | 435 |
| 2015-07-15 | 421 | 431 | 421 | 428 | 65,900 | 428 |
| 2015-07-14 | 423 | 425 | 415 | 425 | 73,900 | 425 |
| 2015-07-13 | 416 | 422 | 409 | 412 | 82,900 | 412 |
| 2015-07-10 | 432 | 432 | 411 | 419 | 54,800 | 419 |
| 2015-07-09 | 424 | 434 | 402 | 433 | 111,200 | 433 |
| 2015-07-08 | 450 | 450 | 432 | 432 | 86,400 | 432 |
| 2015-07-07 | 453 | 455 | 450 | 450 | 39,400 | 450 |
| 2015-07-06 | 460 | 464 | 451 | 452 | 32,800 | 452 |
| 2015-07-03 | 470 | 474 | 457 | 464 | 43,000 | 464 |
| 2015-07-02 | 466 | 466 | 459 | 461 | 30,400 | 461 |
| 2015-07-01 | 454 | 458 | 452 | 458 | 20,000 | 458 |
| 2015-06-30 | 457 | 457 | 445 | 455 | 76,100 | 455 |
| 2015-06-29 | 467 | 468 | 459 | 459 | 84,900 | 459 |
| 2015-06-26 | 474 | 475 | 471 | 472 | 27,100 | 472 |
| 2015-06-25 | 471 | 475 | 471 | 475 | 40,700 | 475 |
| 2015-06-24 | 472 | 475 | 470 | 471 | 46,800 | 471 |
| 2015-06-23 | 476 | 476 | 470 | 474 | 43,400 | 474 |
| 2015-06-22 | 470 | 479 | 467 | 476 | 29,400 | 476 |
| 2015-06-19 | 472 | 473 | 465 | 470 | 68,300 | 470 |
| 2015-06-18 | 482 | 482 | 472 | 472 | 82,400 | 472 |
| 2015-06-17 | 478 | 483 | 476 | 480 | 48,000 | 480 |
| 2015-06-16 | 479 | 481 | 478 | 478 | 51,700 | 478 |
| 2015-06-15 | 476 | 481 | 476 | 478 | 39,100 | 478 |
| 2015-06-12 | 481 | 482 | 475 | 477 | 46,400 | 477 |
| 2015-06-11 | 477 | 480 | 476 | 478 | 39,900 | 478 |
| 2015-06-10 | 480 | 482 | 475 | 476 | 70,900 | 476 |
| 2015-06-09 | 480 | 486 | 478 | 480 | 56,800 | 480 |
| 2015-06-08 | 480 | 485 | 478 | 478 | 51,500 | 478 |
| 2015-06-05 | 490 | 491 | 478 | 483 | 76,400 | 483 |
| 2015-06-04 | 490 | 492 | 488 | 490 | 36,000 | 490 |
| 2015-06-03 | 494 | 495 | 489 | 490 | 44,800 | 490 |
| 2015-06-02 | 491 | 498 | 491 | 497 | 48,300 | 497 |
| 2015-06-01 | 485 | 504 | 485 | 491 | 135,000 | 491 |
| 2015-05-29 | 485 | 489 | 482 | 486 | 95,000 | 486 |
| 2015-05-28 | 495 | 498 | 491 | 491 | 47,200 | 491 |
| 2015-05-27 | 501 | 505 | 493 | 494 | 135,900 | 494 |
| 2015-05-26 | 515 | 522 | 506 | 507 | 88,300 | 507 |
| 2015-05-25 | 501 | 537 | 498 | 520 | 261,600 | 520 |
| 2015-05-22 | 535 | 541 | 513 | 518 | 635,100 | 518 |
| 2015-05-21 | 521 | 545 | 513 | 545 | 813,900 | 545 |
| 2015-05-20 | 475 | 475 | 465 | 465 | 122,200 | 465 |
| 2015-05-19 | 461 | 470 | 461 | 463 | 140,100 | 463 |
| 2015-05-18 | 497 | 497 | 462 | 463 | 315,900 | 463 |
| 2015-05-15 | 509 | 512 | 495 | 497 | 267,800 | 497 |
| 2015-05-14 | 523 | 526 | 517 | 524 | 59,900 | 524 |
| 2015-05-13 | 526 | 530 | 523 | 526 | 30,600 | 526 |
| 2015-05-12 | 531 | 535 | 525 | 528 | 53,100 | 528 |
| 2015-05-11 | 537 | 538 | 531 | 531 | 44,000 | 531 |
| 2015-05-08 | 533 | 539 | 532 | 536 | 28,900 | 536 |
| 2015-05-07 | 537 | 541 | 531 | 531 | 55,300 | 531 |
| 2015-05-01 | 547 | 548 | 536 | 536 | 72,700 | 536 |
| 2015-04-30 | 553 | 555 | 546 | 547 | 42,400 | 547 |
| 2015-04-28 | 562 | 562 | 551 | 552 | 48,300 | 552 |
| 2015-04-27 | 555 | 564 | 554 | 558 | 86,600 | 558 |
| 2015-04-24 | 546 | 549 | 545 | 546 | 28,300 | 546 |
| 2015-04-23 | 545 | 549 | 544 | 549 | 39,100 | 549 |
| 2015-04-22 | 545 | 549 | 544 | 545 | 29,000 | 545 |
| 2015-04-21 | 545 | 552 | 543 | 544 | 47,200 | 544 |
| 2015-04-20 | 548 | 555 | 543 | 543 | 58,200 | 543 |
| 2015-04-17 | 558 | 559 | 550 | 550 | 40,600 | 550 |
| 2015-04-16 | 560 | 564 | 551 | 554 | 66,100 | 554 |
| 2015-04-15 | 570 | 573 | 560 | 561 | 90,700 | 561 |
| 2015-04-14 | 549 | 566 | 547 | 565 | 112,000 | 565 |
| 2015-04-13 | 548 | 549 | 546 | 547 | 41,800 | 547 |
| 2015-04-10 | 547 | 549 | 545 | 546 | 25,700 | 546 |
| 2015-04-09 | 548 | 553 | 546 | 546 | 48,500 | 546 |
| 2015-04-08 | 550 | 552 | 546 | 547 | 38,300 | 547 |
| 2015-04-07 | 546 | 549 | 545 | 549 | 37,400 | 549 |
| 2015-04-06 | 552 | 555 | 546 | 548 | 27,600 | 548 |
| 2015-04-03 | 555 | 558 | 547 | 548 | 22,300 | 548 |
| 2015-04-02 | 555 | 562 | 551 | 551 | 39,100 | 551 |
| 2015-04-01 | 549 | 556 | 545 | 555 | 75,200 | 555 |
| 2015-03-31 | 542 | 546 | 540 | 542 | 45,000 | 542 |
| 2015-03-30 | 545 | 548 | 543 | 544 | 36,000 | 544 |
| 2015-03-27 | 548 | 555 | 545 | 548 | 24,800 | 548 |
| 2015-03-26 | 552 | 559 | 546 | 553 | 74,400 | 553 |
| 2015-03-25 | 552 | 555 | 551 | 554 | 26,800 | 554 |
| 2015-03-24 | 554 | 554 | 550 | 550 | 26,800 | 550 |
| 2015-03-23 | 549 | 553 | 548 | 553 | 34,900 | 553 |
| 2015-03-20 | 547 | 552 | 545 | 547 | 49,400 | 547 |
| 2015-03-19 | 551 | 552 | 548 | 549 | 38,900 | 549 |
| 2015-03-18 | 553 | 555 | 550 | 551 | 34,900 | 551 |
| 2015-03-17 | 556 | 560 | 554 | 554 | 40,400 | 554 |
| 2015-03-16 | 555 | 563 | 554 | 556 | 50,200 | 556 |
| 2015-03-13 | 568 | 571 | 558 | 558 | 48,500 | 558 |
| 2015-03-12 | 580 | 580 | 556 | 558 | 86,200 | 558 |
| 2015-03-11 | 567 | 578 | 567 | 570 | 29,500 | 570 |
| 2015-03-10 | 572 | 597 | 567 | 573 | 106,800 | 573 |
| 2015-03-09 | 574 | 580 | 570 | 577 | 24,000 | 577 |
| 2015-03-06 | 576 | 578 | 570 | 574 | 52,800 | 574 |
| 2015-03-05 | 576 | 583 | 576 | 578 | 19,400 | 578 |
| 2015-03-04 | 580 | 590 | 576 | 582 | 43,900 | 582 |
| 2015-03-03 | 589 | 593 | 581 | 582 | 43,900 | 582 |
| 2015-03-02 | 588 | 596 | 585 | 593 | 42,700 | 593 |
| 2015-02-27 | 588 | 595 | 580 | 584 | 84,600 | 584 |
| 2015-02-26 | 583 | 598 | 583 | 592 | 35,300 | 592 |
| 2015-02-25 | 596 | 599 | 588 | 589 | 72,300 | 589 |
| 2015-02-24 | 604 | 606 | 591 | 596 | 64,600 | 596 |
| 2015-02-23 | 610 | 620 | 608 | 608 | 114,100 | 608 |
| 2015-02-20 | 590 | 613 | 590 | 610 | 234,100 | 610 |
| 2015-02-19 | 578 | 590 | 575 | 584 | 98,000 | 584 |
| 2015-02-18 | 579 | 579 | 571 | 574 | 58,600 | 574 |
| 2015-02-17 | 569 | 578 | 559 | 570 | 112,200 | 570 |
| 2015-02-16 | 559 | 566 | 512 | 565 | 163,000 | 565 |
| 2015-02-13 | 560 | 567 | 556 | 563 | 37,300 | 563 |
| 2015-02-12 | 558 | 566 | 553 | 560 | 56,400 | 560 |
| 2015-02-10 | 552 | 562 | 549 | 562 | 43,200 | 562 |
| 2015-02-09 | 542 | 554 | 542 | 552 | 51,900 | 552 |
| 2015-02-06 | 544 | 553 | 542 | 542 | 88,400 | 542 |
| 2015-02-05 | 552 | 554 | 539 | 554 | 101,600 | 554 |
| 2015-02-04 | 567 | 569 | 557 | 560 | 78,300 | 560 |
| 2015-02-03 | 576 | 578 | 568 | 569 | 52,600 | 569 |
| 2015-02-02 | 580 | 584 | 571 | 576 | 61,000 | 576 |
| 2015-01-30 | 577 | 585 | 576 | 583 | 37,400 | 583 |
| 2015-01-29 | 586 | 586 | 578 | 579 | 43,300 | 579 |
| 2015-01-28 | 593 | 599 | 580 | 586 | 60,500 | 586 |
| 2015-01-27 | 601 | 604 | 591 | 591 | 61,000 | 591 |
| 2015-01-26 | 584 | 609 | 579 | 605 | 60,800 | 605 |
| 2015-01-23 | 576 | 584 | 576 | 579 | 136,200 | 579 |
| 2015-01-22 | 583 | 586 | 575 | 580 | 70,700 | 580 |
| 2015-01-21 | 588 | 589 | 581 | 583 | 122,600 | 583 |
| 2015-01-20 | 586 | 591 | 583 | 586 | 40,600 | 586 |
| 2015-01-19 | 586 | 594 | 585 | 590 | 134,900 | 590 |
| 2015-01-16 | 594 | 595 | 583 | 583 | 110,000 | 583 |
| 2015-01-15 | 592 | 601 | 592 | 593 | 36,600 | 593 |
| 2015-01-14 | 598 | 603 | 595 | 595 | 49,100 | 595 |
| 2015-01-13 | 600 | 603 | 595 | 600 | 38,100 | 600 |
| 2015-01-09 | 619 | 625 | 590 | 603 | 146,700 | 603 |
| 2015-01-08 | 621 | 625 | 615 | 620 | 53,100 | 620 |
| 2015-01-07 | 635 | 636 | 616 | 622 | 89,000 | 622 |
| 2015-01-06 | 652 | 660 | 622 | 635 | 146,300 | 635 |
| 2015-01-05 | 660 | 675 | 651 | 672 | 123,900 | 672 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2013-03-27]1株→2株