6176 (株)ブランジスタの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	741	766	740	747	43,400	747
2018-12-27	755	774	749	760	64,900	760
2018-12-26	760	760	694	723	61,900	723
2018-12-25	741	744	689	690	220,000	690
2018-12-21	836	838	780	796	133,400	796
2018-12-20	913	913	838	841	96,700	841
2018-12-19	885	929	882	898	64,300	898
2018-12-18	917	939	895	897	66,600	897
2018-12-17	1,008	1,027	941	947	97,200	947
2018-12-14	1,039	1,048	1,000	1,038	57,000	1,038
2018-12-13	1,019	1,029	1,002	1,023	39,700	1,023
2018-12-12	967	1,025	967	1,024	42,700	1,024
2018-12-11	1,000	1,020	964	974	38,400	974
2018-12-10	1,033	1,033	992	1,004	40,500	1,004
2018-12-07	1,029	1,047	998	1,040	58,100	1,040
2018-12-06	1,057	1,057	995	1,020	74,500	1,020
2018-12-05	1,010	1,054	1,004	1,041	57,800	1,041
2018-12-04	1,044	1,085	1,009	1,040	93,200	1,040
2018-12-03	1,028	1,044	1,017	1,042	44,000	1,042
2018-11-30	1,011	1,031	996	1,029	49,100	1,029
2018-11-29	1,012	1,023	1,010	1,018	54,300	1,018
2018-11-28	996	1,019	984	1,019	47,000	1,019
2018-11-27	946	1,005	946	999	86,900	999
2018-11-26	920	954	918	947	54,700	947
2018-11-22	907	932	891	918	25,700	918
2018-11-21	884	940	883	899	46,600	899
2018-11-20	890	898	885	885	11,300	885
2018-11-19	870	906	863	885	55,000	885
2018-11-16	871	891	858	875	61,100	875
2018-11-15	888	902	869	875	106,500	875
2018-11-14	928	928	891	903	23,300	903
2018-11-13	883	936	868	928	59,700	928
2018-11-12	910	919	895	911	67,400	911
2018-11-09	921	949	919	935	33,600	935
2018-11-08	920	939	920	936	37,000	936
2018-11-07	887	929	885	906	45,500	906
2018-11-06	918	930	884	885	60,200	885
2018-11-05	916	945	907	925	39,700	925
2018-11-02	903	928	899	916	40,400	916
2018-11-01	888	915	877	899	35,500	899
2018-10-31	873	895	871	888	32,900	888
2018-10-30	836	908	813	868	65,200	868
2018-10-29	897	910	847	851	83,200	851
2018-10-26	940	955	878	892	93,100	892
2018-10-25	980	985	920	922	66,100	922
2018-10-24	1,016	1,025	977	995	27,100	995
2018-10-23	1,051	1,069	1,011	1,019	29,600	1,019
2018-10-22	1,023	1,066	1,021	1,063	24,300	1,063
2018-10-19	1,050	1,055	1,021	1,037	19,200	1,037
2018-10-18	1,025	1,045	1,019	1,033	34,000	1,033
2018-10-17	998	1,048	998	1,035	45,200	1,035
2018-10-16	993	1,016	988	990	28,300	990
2018-10-15	1,018	1,023	995	1,002	39,300	1,002
2018-10-12	968	1,029	968	1,025	64,900	1,025
2018-10-11	956	1,008	951	982	68,600	982
2018-10-10	1,017	1,024	998	998	32,500	998
2018-10-09	1,042	1,045	1,013	1,020	41,100	1,020
2018-10-05	1,025	1,060	1,011	1,042	51,700	1,042
2018-10-04	1,037	1,059	1,020	1,054	30,900	1,054
2018-10-03	1,030	1,061	1,007	1,045	42,200	1,045
2018-10-02	1,065	1,076	1,026	1,030	52,200	1,030
2018-10-01	1,091	1,093	1,067	1,076	58,600	1,076
2018-09-28	1,083	1,102	1,070	1,091	57,100	1,091
2018-09-27	1,047	1,095	1,047	1,081	134,400	1,081
2018-09-26	1,037	1,098	1,032	1,060	143,300	1,060
2018-09-25	1,050	1,067	1,018	1,038	113,500	1,038
2018-09-21	974	1,030	965	1,020	83,500	1,020
2018-09-20	981	985	960	968	42,500	968
2018-09-19	957	1,000	950	990	50,600	990
2018-09-18	961	980	957	957	30,700	957
2018-09-14	971	976	961	968	40,700	968
2018-09-13	994	1,011	965	967	50,200	967
2018-09-12	1,056	1,070	988	989	95,000	989
2018-09-11	1,001	1,069	1,001	1,054	149,900	1,054
2018-09-10	990	1,030	980	1,021	115,700	1,021
2018-09-07	940	1,018	925	1,000	135,100	1,000
2018-09-06	940	958	912	958	40,500	958
2018-09-05	943	948	940	940	17,200	940
2018-09-04	939	965	929	955	21,800	955
2018-09-03	960	961	927	939	35,800	939
2018-08-31	959	971	943	954	41,900	954
2018-08-30	974	985	954	974	61,100	974
2018-08-29	950	979	942	968	58,600	968
2018-08-28	960	960	937	957	60,900	957
2018-08-27	894	953	891	945	193,000	945
2018-08-24	963	984	950	954	66,000	954
2018-08-23	933	960	928	960	60,700	960
2018-08-22	909	964	902	946	87,000	946
2018-08-21	956	956	910	920	102,500	920
2018-08-20	1,013	1,020	938	942	257,500	942
2018-08-17	1,090	1,158	977	1,014	2,067,400	1,014
2018-08-16	881	1,039	874	1,039	834,500	1,039
2018-08-15	906	906	887	889	54,300	889
2018-08-14	907	913	897	911	23,900	911
2018-08-13	907	926	885	913	69,600	913
2018-08-10	912	916	901	909	33,000	909
2018-08-09	930	930	904	911	48,900	911
2018-08-08	935	949	913	930	48,700	930
2018-08-07	946	957	909	932	102,700	932
2018-08-06	951	952	895	901	134,600	901
2018-08-03	966	974	951	952	43,600	952
2018-08-02	990	995	955	965	101,700	965
2018-08-01	985	985	961	974	62,100	974
2018-07-31	995	996	962	975	100,300	975
2018-07-30	1,007	1,017	976	990	178,200	990
2018-07-27	1,072	1,088	1,031	1,034	145,900	1,034
2018-07-26	1,075	1,135	1,066	1,081	306,000	1,081
2018-07-25	1,130	1,135	1,066	1,075	312,800	1,075
2018-07-24	1,171	1,172	1,111	1,123	368,600	1,123
2018-07-23	1,220	1,264	1,170	1,180	471,500	1,180
2018-07-20	1,293	1,314	1,225	1,280	889,900	1,280
2018-07-19	1,240	1,370	1,239	1,323	3,660,000	1,323
2018-07-18	1,021	1,278	1,021	1,198	3,359,000	1,198
2018-07-17	1,180	1,198	1,064	1,064	586,300	1,064
2018-07-13	1,057	1,288	1,050	1,224	4,386,200	1,224
2018-07-12	871	1,027	867	1,027	606,900	1,027
2018-07-11	894	896	877	877	66,900	877
2018-07-10	909	918	889	896	89,700	896
2018-07-09	902	927	893	924	68,400	924
2018-07-06	889	917	873	907	144,600	907
2018-07-05	925	937	874	878	189,700	878
2018-07-04	950	973	933	941	86,000	941
2018-07-03	982	991	945	967	101,900	967
2018-07-02	1,019	1,019	975	975	52,100	975
2018-06-29	979	1,028	978	1,020	32,700	1,020
2018-06-28	984	996	977	989	50,000	989
2018-06-27	1,002	1,013	991	999	22,400	999
2018-06-26	964	1,023	964	1,012	55,200	1,012
2018-06-25	1,028	1,035	993	994	49,400	994
2018-06-22	1,042	1,047	1,015	1,028	26,500	1,028
2018-06-21	1,051	1,091	1,051	1,059	35,300	1,059
2018-06-20	1,051	1,051	1,003	1,050	51,800	1,050
2018-06-19	1,069	1,085	1,050	1,055	62,700	1,055
2018-06-18	1,105	1,115	1,073	1,081	44,500	1,081
2018-06-15	1,119	1,125	1,102	1,106	22,400	1,106
2018-06-14	1,126	1,128	1,115	1,116	18,800	1,116
2018-06-13	1,130	1,138	1,126	1,129	20,500	1,129
2018-06-12	1,128	1,136	1,113	1,134	22,900	1,134
2018-06-11	1,140	1,140	1,122	1,124	18,900	1,124
2018-06-08	1,140	1,144	1,124	1,131	17,000	1,131
2018-06-07	1,111	1,146	1,111	1,123	32,800	1,123
2018-06-06	1,093	1,116	1,082	1,111	57,700	1,111
2018-06-05	1,121	1,123	1,080	1,084	89,100	1,084
2018-06-04	1,142	1,145	1,115	1,118	31,000	1,118
2018-06-01	1,138	1,165	1,124	1,133	31,400	1,133
2018-05-31	1,143	1,154	1,136	1,146	36,200	1,146
2018-05-30	1,140	1,146	1,102	1,136	101,300	1,136
2018-05-29	1,218	1,218	1,146	1,162	118,400	1,162
2018-05-28	1,232	1,234	1,217	1,221	39,600	1,221
2018-05-25	1,244	1,252	1,230	1,232	35,300	1,232
2018-05-24	1,249	1,258	1,240	1,244	14,900	1,244
2018-05-23	1,269	1,269	1,245	1,249	27,900	1,249
2018-05-22	1,245	1,262	1,243	1,251	43,200	1,251
2018-05-21	1,244	1,263	1,242	1,245	29,800	1,245
2018-05-18	1,235	1,248	1,229	1,244	34,200	1,244
2018-05-17	1,235	1,240	1,231	1,235	32,900	1,235
2018-05-16	1,250	1,261	1,232	1,236	45,100	1,236
2018-05-15	1,283	1,283	1,254	1,257	43,100	1,257
2018-05-14	1,273	1,286	1,261	1,283	24,000	1,283
2018-05-11	1,247	1,273	1,247	1,273	49,900	1,273
2018-05-10	1,300	1,309	1,226	1,256	199,600	1,256
2018-05-09	1,361	1,365	1,336	1,339	29,600	1,339
2018-05-08	1,326	1,365	1,326	1,359	37,200	1,359
2018-05-07	1,321	1,337	1,316	1,337	23,100	1,337
2018-05-02	1,311	1,325	1,303	1,322	49,800	1,322
2018-05-01	1,330	1,330	1,313	1,315	22,900	1,315
2018-04-27	1,331	1,339	1,329	1,334	17,100	1,334
2018-04-26	1,340	1,351	1,327	1,328	48,100	1,328
2018-04-25	1,362	1,372	1,344	1,345	32,400	1,345
2018-04-24	1,343	1,364	1,335	1,360	37,200	1,360
2018-04-23	1,340	1,350	1,326	1,344	25,900	1,344
2018-04-20	1,311	1,348	1,311	1,342	36,000	1,342
2018-04-19	1,331	1,340	1,312	1,320	47,100	1,320
2018-04-18	1,337	1,342	1,326	1,331	31,100	1,331
2018-04-17	1,310	1,337	1,289	1,337	69,400	1,337
2018-04-16	1,346	1,346	1,310	1,310	59,600	1,310
2018-04-13	1,383	1,384	1,332	1,348	129,300	1,348
2018-04-12	1,370	1,394	1,369	1,389	21,000	1,389
2018-04-11	1,367	1,384	1,365	1,374	49,400	1,374
2018-04-10	1,384	1,395	1,369	1,382	27,400	1,382
2018-04-09	1,371	1,406	1,360	1,389	44,800	1,389
2018-04-06	1,403	1,407	1,376	1,385	98,100	1,385
2018-04-05	1,417	1,429	1,406	1,408	48,800	1,408
2018-04-04	1,419	1,428	1,401	1,412	64,400	1,412
2018-04-03	1,423	1,433	1,410	1,414	61,500	1,414
2018-03-30	1,426	1,515	1,410	1,472	213,700	1,472
2018-03-29	1,430	1,431	1,407	1,410	65,200	1,410
2018-03-28	1,400	1,429	1,394	1,421	90,300	1,421
2018-03-27	1,441	1,456	1,403	1,405	137,800	1,405
2018-03-26	1,464	1,466	1,391	1,413	213,500	1,413
2018-03-23	1,418	1,519	1,411	1,519	250,900	1,519
2018-03-22	1,423	1,490	1,416	1,463	151,100	1,463
2018-03-20	1,405	1,422	1,403	1,403	114,100	1,403
2018-03-19	1,416	1,585	1,367	1,430	537,100	1,430
2018-03-16	1,430	1,436	1,390	1,409	61,100	1,409
2018-03-15	1,414	1,428	1,401	1,423	60,100	1,423
2018-03-14	1,438	1,443	1,412	1,423	35,700	1,423
2018-03-13	1,402	1,445	1,388	1,439	70,600	1,439
2018-03-12	1,419	1,419	1,375	1,384	54,900	1,384
2018-03-09	1,435	1,435	1,396	1,400	68,100	1,400
2018-03-08	1,395	1,402	1,386	1,393	53,300	1,393
2018-03-07	1,423	1,433	1,375	1,380	132,700	1,380
2018-03-06	1,440	1,456	1,420	1,435	119,100	1,435
2018-03-05	1,556	1,606	1,413	1,415	301,800	1,415
2018-03-02	1,600	1,654	1,555	1,575	720,900	1,575
2018-03-01	1,407	1,694	1,403	1,680	1,073,400	1,680
2018-02-28	1,374	1,450	1,374	1,421	228,100	1,421
2018-02-27	1,400	1,409	1,362	1,369	97,900	1,369
2018-02-26	1,361	1,406	1,353	1,383	125,800	1,383
2018-02-23	1,347	1,360	1,332	1,339	51,100	1,339
2018-02-22	1,359	1,370	1,340	1,347	68,800	1,347
2018-02-21	1,378	1,394	1,356	1,370	94,900	1,370
2018-02-20	1,377	1,398	1,368	1,376	65,400	1,376
2018-02-19	1,363	1,420	1,360	1,391	125,000	1,391
2018-02-16	1,361	1,396	1,340	1,356	78,600	1,356
2018-02-15	1,318	1,386	1,311	1,360	102,700	1,360
2018-02-14	1,315	1,352	1,253	1,317	193,500	1,317
2018-02-13	1,405	1,429	1,332	1,334	159,300	1,334
2018-02-09	1,338	1,410	1,335	1,401	164,000	1,401
2018-02-08	1,445	1,450	1,390	1,426	212,200	1,426
2018-02-07	1,475	1,481	1,390	1,390	189,300	1,390
2018-02-06	1,442	1,460	1,330	1,407	473,800	1,407
2018-02-05	1,575	1,623	1,557	1,570	163,600	1,570
2018-02-02	1,675	1,688	1,618	1,634	109,900	1,634
2018-02-01	1,635	1,704	1,609	1,670	238,100	1,670
2018-01-31	1,670	1,674	1,620	1,626	207,700	1,626
2018-01-30	1,723	1,731	1,659	1,671	245,300	1,671
2018-01-29	1,780	1,787	1,713	1,720	203,400	1,720
2018-01-26	1,814	1,850	1,758	1,771	293,100	1,771
2018-01-25	1,838	1,857	1,805	1,820	268,000	1,820
2018-01-24	1,900	1,935	1,868	1,872	407,900	1,872
2018-01-23	1,849	1,938	1,828	1,927	588,500	1,927
2018-01-22	1,839	1,845	1,783	1,834	336,300	1,834
2018-01-19	1,876	1,876	1,807	1,825	274,400	1,825
2018-01-18	1,905	1,927	1,820	1,836	418,200	1,836
2018-01-17	1,892	1,951	1,876	1,918	562,600	1,918
2018-01-16	1,975	1,990	1,881	1,906	1,103,600	1,906
2018-01-15	2,054	2,083	1,945	1,952	1,666,000	1,952
2018-01-12	2,290	2,320	2,085	2,111	2,045,600	2,111
2018-01-11	2,415	2,484	2,191	2,223	3,094,300	2,223
2018-01-10	2,671	2,765	2,433	2,501	6,913,200	2,501
2018-01-09	2,315	2,571	2,265	2,571	4,652,600	2,571
2018-01-05	2,131	2,258	1,974	2,071	5,845,800	2,071
2018-01-04	1,939	2,065	1,895	2,065	3,227,700	2,065

分割・併合履歴：なし

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

6176 (株)ブランジスタ の時系列データ [2018年度]

6176 (株)ブランジスタの時系列データ [2018年度]