6186 (株)一蔵 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 396 | 399 | 391 | 398 | 5,500 | 398 |
2021-12-29 | 384 | 393 | 383 | 393 | 7,200 | 393 |
2021-12-28 | 396 | 396 | 385 | 387 | 20,300 | 387 |
2021-12-27 | 395 | 400 | 393 | 393 | 21,100 | 393 |
2021-12-24 | 402 | 402 | 391 | 396 | 23,800 | 396 |
2021-12-23 | 393 | 399 | 392 | 396 | 4,600 | 396 |
2021-12-22 | 391 | 392 | 389 | 389 | 3,600 | 389 |
2021-12-21 | 384 | 407 | 379 | 390 | 50,400 | 390 |
2021-12-20 | 396 | 396 | 380 | 380 | 28,200 | 380 |
2021-12-17 | 404 | 404 | 394 | 399 | 11,400 | 399 |
2021-12-16 | 419 | 422 | 401 | 404 | 14,800 | 404 |
2021-12-15 | 392 | 397 | 392 | 395 | 3,100 | 395 |
2021-12-14 | 401 | 401 | 391 | 393 | 12,400 | 393 |
2021-12-13 | 404 | 404 | 395 | 401 | 9,000 | 401 |
2021-12-10 | 423 | 423 | 404 | 405 | 20,900 | 405 |
2021-12-09 | 426 | 467 | 416 | 423 | 87,700 | 423 |
2021-12-08 | 418 | 429 | 405 | 420 | 22,000 | 420 |
2021-12-07 | 400 | 414 | 398 | 410 | 19,900 | 410 |
2021-12-06 | 408 | 411 | 395 | 399 | 14,600 | 399 |
2021-12-03 | 398 | 400 | 390 | 400 | 9,100 | 400 |
2021-12-02 | 392 | 398 | 391 | 391 | 4,100 | 391 |
2021-12-01 | 391 | 402 | 382 | 400 | 27,000 | 400 |
2021-11-30 | 401 | 413 | 383 | 391 | 44,800 | 391 |
2021-11-29 | 422 | 424 | 401 | 401 | 42,300 | 401 |
2021-11-26 | 437 | 445 | 420 | 435 | 29,000 | 435 |
2021-11-25 | 458 | 458 | 437 | 437 | 11,200 | 437 |
2021-11-24 | 458 | 458 | 449 | 450 | 11,900 | 450 |
2021-11-22 | 460 | 466 | 450 | 450 | 5,000 | 450 |
2021-11-19 | 470 | 472 | 449 | 451 | 10,800 | 451 |
2021-11-18 | 455 | 469 | 450 | 465 | 18,600 | 465 |
2021-11-17 | 465 | 472 | 460 | 460 | 20,400 | 460 |
2021-11-16 | 454 | 473 | 454 | 470 | 43,100 | 470 |
2021-11-15 | 435 | 454 | 435 | 454 | 23,900 | 454 |
2021-11-12 | 439 | 439 | 429 | 430 | 12,500 | 430 |
2021-11-11 | 432 | 450 | 432 | 439 | 28,800 | 439 |
2021-11-10 | 441 | 442 | 420 | 430 | 36,300 | 430 |
2021-11-09 | 457 | 457 | 440 | 442 | 17,000 | 442 |
2021-11-08 | 464 | 468 | 453 | 457 | 15,200 | 457 |
2021-11-05 | 461 | 468 | 458 | 465 | 11,100 | 465 |
2021-11-04 | 472 | 478 | 462 | 466 | 14,600 | 466 |
2021-11-02 | 492 | 492 | 476 | 477 | 30,500 | 477 |
2021-11-01 | 469 | 480 | 461 | 476 | 21,500 | 476 |
2021-10-29 | 458 | 479 | 458 | 473 | 25,100 | 473 |
2021-10-28 | 456 | 463 | 455 | 460 | 10,100 | 460 |
2021-10-27 | 464 | 465 | 452 | 460 | 22,300 | 460 |
2021-10-26 | 457 | 470 | 457 | 464 | 16,700 | 464 |
2021-10-25 | 472 | 472 | 457 | 457 | 14,700 | 457 |
2021-10-22 | 485 | 489 | 457 | 472 | 40,700 | 472 |
2021-10-21 | 479 | 492 | 471 | 486 | 43,200 | 486 |
2021-10-20 | 490 | 508 | 471 | 480 | 68,100 | 480 |
2021-10-19 | 485 | 490 | 481 | 483 | 24,000 | 483 |
2021-10-18 | 493 | 493 | 473 | 478 | 43,300 | 478 |
2021-10-15 | 512 | 517 | 487 | 493 | 57,200 | 493 |
2021-10-14 | 506 | 509 | 495 | 502 | 45,900 | 502 |
2021-10-13 | 530 | 538 | 510 | 515 | 69,600 | 515 |
2021-10-12 | 520 | 580 | 520 | 540 | 485,500 | 540 |
2021-10-11 | 524 | 549 | 502 | 513 | 155,200 | 513 |
2021-10-08 | 609 | 610 | 523 | 539 | 578,200 | 539 |
2021-10-07 | 507 | 579 | 505 | 579 | 966,800 | 579 |
2021-10-06 | 538 | 547 | 496 | 499 | 160,800 | 499 |
2021-10-05 | 580 | 600 | 541 | 567 | 450,700 | 567 |
2021-10-04 | 510 | 588 | 506 | 581 | 696,900 | 581 |
2021-10-01 | 469 | 500 | 443 | 500 | 369,500 | 500 |
2021-09-30 | 416 | 487 | 410 | 485 | 535,500 | 485 |
2021-09-29 | 426 | 426 | 402 | 408 | 21,300 | 408 |
2021-09-28 | 422 | 426 | 421 | 426 | 7,200 | 426 |
2021-09-27 | 410 | 430 | 410 | 419 | 19,700 | 419 |
2021-09-24 | 419 | 419 | 406 | 408 | 6,800 | 408 |
2021-09-22 | 413 | 413 | 402 | 403 | 7,000 | 403 |
2021-09-21 | 407 | 414 | 404 | 410 | 7,200 | 410 |
2021-09-17 | 400 | 409 | 400 | 408 | 12,200 | 408 |
2021-09-16 | 406 | 406 | 400 | 403 | 4,100 | 403 |
2021-09-15 | 400 | 404 | 400 | 404 | 3,700 | 404 |
2021-09-14 | 399 | 404 | 399 | 404 | 3,700 | 404 |
2021-09-13 | 398 | 400 | 396 | 399 | 11,800 | 399 |
2021-09-10 | 395 | 402 | 394 | 401 | 14,300 | 401 |
2021-09-09 | 400 | 400 | 392 | 396 | 11,200 | 396 |
2021-09-08 | 397 | 400 | 397 | 400 | 9,600 | 400 |
2021-09-07 | 397 | 401 | 396 | 399 | 5,200 | 399 |
2021-09-06 | 398 | 401 | 397 | 397 | 6,600 | 397 |
2021-09-03 | 399 | 399 | 384 | 398 | 4,900 | 398 |
2021-09-02 | 401 | 401 | 398 | 399 | 4,600 | 399 |
2021-09-01 | 401 | 405 | 400 | 405 | 5,800 | 405 |
2021-08-31 | 404 | 404 | 398 | 401 | 7,300 | 401 |
2021-08-30 | 425 | 427 | 403 | 404 | 14,300 | 404 |
2021-08-27 | 401 | 404 | 401 | 401 | 2,600 | 401 |
2021-08-26 | 394 | 404 | 393 | 404 | 7,800 | 404 |
2021-08-25 | 403 | 403 | 387 | 394 | 10,100 | 394 |
2021-08-24 | 392 | 395 | 386 | 388 | 15,600 | 388 |
2021-08-23 | 383 | 394 | 380 | 391 | 9,800 | 391 |
2021-08-20 | 383 | 391 | 381 | 383 | 50,800 | 383 |
2021-08-19 | 382 | 394 | 382 | 383 | 9,200 | 383 |
2021-08-18 | 382 | 389 | 380 | 386 | 9,200 | 386 |
2021-08-17 | 389 | 389 | 384 | 387 | 32,900 | 387 |
2021-08-16 | 394 | 396 | 389 | 389 | 7,700 | 389 |
2021-08-13 | 386 | 401 | 386 | 399 | 19,900 | 399 |
2021-08-12 | 400 | 402 | 394 | 394 | 6,500 | 394 |
2021-08-11 | 392 | 399 | 389 | 397 | 10,500 | 397 |
2021-08-10 | 386 | 391 | 386 | 389 | 6,100 | 389 |
2021-08-06 | 391 | 391 | 385 | 386 | 2,000 | 386 |
2021-08-05 | 393 | 393 | 388 | 388 | 7,700 | 388 |
2021-08-04 | 395 | 399 | 393 | 394 | 5,400 | 394 |
2021-08-03 | 394 | 402 | 394 | 395 | 7,800 | 395 |
2021-08-02 | 392 | 405 | 392 | 394 | 10,200 | 394 |
2021-07-30 | 394 | 397 | 393 | 396 | 1,500 | 396 |
2021-07-29 | 395 | 398 | 393 | 398 | 4,700 | 398 |
2021-07-28 | 397 | 397 | 395 | 396 | 1,300 | 396 |
2021-07-27 | 397 | 403 | 397 | 398 | 3,500 | 398 |
2021-07-26 | 402 | 403 | 396 | 396 | 7,700 | 396 |
2021-07-21 | 419 | 419 | 396 | 400 | 10,400 | 400 |
2021-07-20 | 400 | 405 | 395 | 396 | 9,600 | 396 |
2021-07-19 | 415 | 415 | 405 | 405 | 7,800 | 405 |
2021-07-16 | 414 | 419 | 413 | 413 | 3,400 | 413 |
2021-07-15 | 415 | 418 | 415 | 416 | 1,000 | 416 |
2021-07-14 | 418 | 420 | 416 | 417 | 1,900 | 417 |
2021-07-13 | 417 | 420 | 415 | 418 | 6,600 | 418 |
2021-07-12 | 421 | 429 | 412 | 413 | 11,900 | 413 |
2021-07-09 | 429 | 429 | 418 | 418 | 6,200 | 418 |
2021-07-08 | 429 | 429 | 421 | 421 | 6,300 | 421 |
2021-07-07 | 429 | 432 | 429 | 429 | 2,500 | 429 |
2021-07-06 | 430 | 430 | 427 | 429 | 2,400 | 429 |
2021-07-05 | 439 | 439 | 426 | 428 | 3,000 | 428 |
2021-07-02 | 433 | 433 | 430 | 430 | 2,200 | 430 |
2021-07-01 | 438 | 438 | 420 | 433 | 14,100 | 433 |
2021-06-30 | 428 | 438 | 428 | 438 | 5,500 | 438 |
2021-06-29 | 436 | 436 | 426 | 428 | 1,500 | 428 |
2021-06-28 | 430 | 430 | 425 | 429 | 3,800 | 429 |
2021-06-25 | 448 | 448 | 430 | 430 | 5,500 | 430 |
2021-06-24 | 438 | 438 | 423 | 424 | 12,300 | 424 |
2021-06-23 | 445 | 445 | 440 | 440 | 2,200 | 440 |
2021-06-22 | 445 | 450 | 443 | 447 | 9,100 | 447 |
2021-06-21 | 441 | 443 | 425 | 429 | 18,900 | 429 |
2021-06-18 | 459 | 459 | 447 | 448 | 9,600 | 448 |
2021-06-17 | 449 | 459 | 449 | 459 | 10,700 | 459 |
2021-06-16 | 455 | 455 | 446 | 449 | 4,900 | 449 |
2021-06-15 | 440 | 452 | 440 | 448 | 7,400 | 448 |
2021-06-14 | 437 | 449 | 437 | 440 | 4,300 | 440 |
2021-06-11 | 457 | 457 | 431 | 437 | 11,400 | 437 |
2021-06-10 | 457 | 461 | 436 | 443 | 21,300 | 443 |
2021-06-09 | 449 | 467 | 448 | 457 | 21,000 | 457 |
2021-06-08 | 442 | 459 | 442 | 455 | 30,100 | 455 |
2021-06-07 | 450 | 455 | 440 | 440 | 8,200 | 440 |
2021-06-04 | 448 | 453 | 441 | 450 | 10,000 | 450 |
2021-06-03 | 433 | 440 | 433 | 440 | 9,600 | 440 |
2021-06-02 | 425 | 431 | 424 | 430 | 6,400 | 430 |
2021-06-01 | 425 | 432 | 425 | 429 | 5,600 | 429 |
2021-05-31 | 428 | 428 | 423 | 425 | 5,300 | 425 |
2021-05-28 | 416 | 423 | 416 | 423 | 25,500 | 423 |
2021-05-27 | 421 | 421 | 412 | 418 | 8,100 | 418 |
2021-05-26 | 413 | 421 | 411 | 421 | 5,200 | 421 |
2021-05-25 | 423 | 423 | 411 | 415 | 8,100 | 415 |
2021-05-24 | 411 | 416 | 411 | 412 | 10,400 | 412 |
2021-05-21 | 410 | 412 | 410 | 412 | 5,300 | 412 |
2021-05-20 | 412 | 412 | 410 | 410 | 5,300 | 410 |
2021-05-19 | 407 | 409 | 407 | 409 | 3,400 | 409 |
2021-05-18 | 409 | 409 | 403 | 408 | 6,100 | 408 |
2021-05-17 | 410 | 411 | 400 | 402 | 7,200 | 402 |
2021-05-14 | 387 | 414 | 387 | 401 | 14,600 | 401 |
2021-05-13 | 382 | 387 | 382 | 382 | 2,600 | 382 |
2021-05-12 | 403 | 403 | 376 | 382 | 45,500 | 382 |
2021-05-11 | 402 | 402 | 399 | 399 | 5,400 | 399 |
2021-05-10 | 400 | 402 | 400 | 401 | 3,200 | 401 |
2021-05-07 | 403 | 403 | 398 | 400 | 5,100 | 400 |
2021-05-06 | 394 | 402 | 394 | 399 | 12,800 | 399 |
2021-04-30 | 397 | 397 | 394 | 394 | 4,200 | 394 |
2021-04-28 | 397 | 399 | 395 | 397 | 25,800 | 397 |
2021-04-27 | 390 | 397 | 386 | 397 | 6,300 | 397 |
2021-04-26 | 385 | 390 | 377 | 390 | 8,500 | 390 |
2021-04-23 | 389 | 391 | 378 | 385 | 11,100 | 385 |
2021-04-22 | 366 | 376 | 365 | 365 | 17,700 | 365 |
2021-04-21 | 382 | 383 | 366 | 366 | 34,100 | 366 |
2021-04-20 | 400 | 400 | 387 | 389 | 7,600 | 389 |
2021-04-19 | 411 | 411 | 392 | 392 | 43,800 | 392 |
2021-04-16 | 417 | 418 | 414 | 415 | 3,100 | 415 |
2021-04-15 | 415 | 416 | 414 | 414 | 4,000 | 414 |
2021-04-14 | 416 | 417 | 415 | 415 | 11,800 | 415 |
2021-04-13 | 416 | 419 | 416 | 416 | 900 | 416 |
2021-04-12 | 418 | 418 | 416 | 416 | 1,600 | 416 |
2021-04-09 | 415 | 419 | 415 | 416 | 1,200 | 416 |
2021-04-08 | 418 | 418 | 412 | 413 | 12,300 | 413 |
2021-04-07 | 417 | 418 | 417 | 418 | 1,800 | 418 |
2021-04-06 | 417 | 418 | 415 | 415 | 5,300 | 415 |
2021-04-05 | 420 | 420 | 415 | 417 | 1,600 | 417 |
2021-04-02 | 416 | 416 | 414 | 414 | 4,200 | 414 |
2021-04-01 | 426 | 426 | 415 | 415 | 7,200 | 415 |
2021-03-31 | 426 | 426 | 423 | 424 | 2,500 | 424 |
2021-03-30 | 417 | 424 | 417 | 423 | 6,200 | 423 |
2021-03-29 | 425 | 429 | 425 | 428 | 11,300 | 428 |
2021-03-26 | 416 | 425 | 416 | 425 | 6,500 | 425 |
2021-03-25 | 430 | 430 | 414 | 416 | 13,700 | 416 |
2021-03-24 | 430 | 430 | 412 | 414 | 19,400 | 414 |
2021-03-23 | 447 | 447 | 435 | 435 | 9,100 | 435 |
2021-03-22 | 434 | 450 | 434 | 450 | 20,800 | 450 |
2021-03-19 | 432 | 435 | 431 | 434 | 8,500 | 434 |
2021-03-18 | 430 | 435 | 424 | 435 | 9,500 | 435 |
2021-03-17 | 421 | 430 | 421 | 430 | 11,200 | 430 |
2021-03-16 | 423 | 425 | 417 | 423 | 8,100 | 423 |
2021-03-15 | 411 | 424 | 410 | 424 | 21,600 | 424 |
2021-03-12 | 408 | 409 | 399 | 407 | 12,700 | 407 |
2021-03-11 | 398 | 408 | 397 | 408 | 15,300 | 408 |
2021-03-10 | 408 | 408 | 402 | 404 | 5,600 | 404 |
2021-03-09 | 398 | 402 | 393 | 402 | 8,700 | 402 |
2021-03-08 | 396 | 397 | 392 | 395 | 7,700 | 395 |
2021-03-05 | 396 | 398 | 392 | 395 | 15,100 | 395 |
2021-03-04 | 401 | 401 | 397 | 400 | 7,400 | 400 |
2021-03-03 | 401 | 407 | 400 | 402 | 5,200 | 402 |
2021-03-02 | 407 | 410 | 401 | 401 | 13,300 | 401 |
2021-03-01 | 413 | 419 | 406 | 414 | 15,400 | 414 |
2021-02-26 | 409 | 410 | 398 | 402 | 24,400 | 402 |
2021-02-25 | 429 | 429 | 406 | 408 | 31,500 | 408 |
2021-02-24 | 397 | 415 | 397 | 408 | 40,300 | 408 |
2021-02-22 | 386 | 395 | 381 | 395 | 19,400 | 395 |
2021-02-19 | 392 | 392 | 381 | 381 | 14,400 | 381 |
2021-02-18 | 402 | 403 | 392 | 394 | 14,600 | 394 |
2021-02-17 | 384 | 402 | 384 | 400 | 33,600 | 400 |
2021-02-16 | 383 | 394 | 383 | 387 | 20,500 | 387 |
2021-02-15 | 394 | 399 | 382 | 385 | 46,600 | 385 |
2021-02-12 | 384 | 430 | 382 | 400 | 88,600 | 400 |
2021-02-10 | 388 | 390 | 376 | 376 | 23,900 | 376 |
2021-02-09 | 383 | 389 | 371 | 372 | 19,200 | 372 |
2021-02-08 | 370 | 384 | 368 | 382 | 15,700 | 382 |
2021-02-05 | 370 | 370 | 364 | 365 | 7,500 | 365 |
2021-02-04 | 367 | 382 | 356 | 356 | 62,200 | 356 |
2021-02-03 | 350 | 370 | 350 | 369 | 39,400 | 369 |
2021-02-02 | 348 | 350 | 344 | 350 | 6,800 | 350 |
2021-02-01 | 342 | 350 | 342 | 346 | 16,300 | 346 |
2021-01-29 | 349 | 355 | 340 | 342 | 25,100 | 342 |
2021-01-28 | 344 | 350 | 341 | 350 | 35,400 | 350 |
2021-01-27 | 344 | 346 | 344 | 345 | 4,300 | 345 |
2021-01-26 | 350 | 350 | 341 | 344 | 21,800 | 344 |
2021-01-25 | 351 | 351 | 346 | 350 | 12,100 | 350 |
2021-01-22 | 341 | 342 | 340 | 342 | 5,500 | 342 |
2021-01-21 | 338 | 341 | 338 | 340 | 5,800 | 340 |
2021-01-20 | 337 | 343 | 337 | 339 | 3,800 | 339 |
2021-01-19 | 339 | 341 | 337 | 337 | 7,400 | 337 |
2021-01-18 | 340 | 340 | 337 | 339 | 3,300 | 339 |
2021-01-15 | 340 | 340 | 336 | 339 | 7,300 | 339 |
2021-01-14 | 338 | 342 | 337 | 342 | 7,100 | 342 |
2021-01-13 | 343 | 343 | 338 | 341 | 2,200 | 341 |
2021-01-12 | 342 | 342 | 337 | 339 | 11,200 | 339 |
2021-01-08 | 337 | 339 | 335 | 339 | 11,500 | 339 |
2021-01-07 | 335 | 340 | 330 | 337 | 23,500 | 337 |
2021-01-06 | 334 | 336 | 332 | 335 | 8,600 | 335 |
2021-01-05 | 337 | 337 | 332 | 334 | 11,500 | 334 |
2021-01-04 | 341 | 341 | 337 | 337 | 8,700 | 337 |
分割・併合履歴 : なし