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
2021-12-303963993913985,500398
2021-12-293843933833937,200393
2021-12-2839639638538720,300387
2021-12-2739540039339321,100393
2021-12-2440240239139623,800396
2021-12-233933993923964,600396
2021-12-223913923893893,600389
2021-12-2138440737939050,400390
2021-12-2039639638038028,200380
2021-12-1740440439439911,400399
2021-12-1641942240140414,800404
2021-12-153923973923953,100395
2021-12-1440140139139312,400393
2021-12-134044043954019,000401
2021-12-1042342340440520,900405
2021-12-0942646741642387,700423
2021-12-0841842940542022,000420
2021-12-0740041439841019,900410
2021-12-0640841139539914,600399
2021-12-033984003904009,100400
2021-12-023923983913914,100391
2021-12-0139140238240027,000400
2021-11-3040141338339144,800391
2021-11-2942242440140142,300401
2021-11-2643744542043529,000435
2021-11-2545845843743711,200437
2021-11-2445845844945011,900450
2021-11-224604664504505,000450
2021-11-1947047244945110,800451
2021-11-1845546945046518,600465
2021-11-1746547246046020,400460
2021-11-1645447345447043,100470
2021-11-1543545443545423,900454
2021-11-1243943942943012,500430
2021-11-1143245043243928,800439
2021-11-1044144242043036,300430
2021-11-0945745744044217,000442
2021-11-0846446845345715,200457
2021-11-0546146845846511,100465
2021-11-0447247846246614,600466
2021-11-0249249247647730,500477
2021-11-0146948046147621,500476
2021-10-2945847945847325,100473
2021-10-2845646345546010,100460
2021-10-2746446545246022,300460
2021-10-2645747045746416,700464
2021-10-2547247245745714,700457
2021-10-2248548945747240,700472
2021-10-2147949247148643,200486
2021-10-2049050847148068,100480
2021-10-1948549048148324,000483
2021-10-1849349347347843,300478
2021-10-1551251748749357,200493
2021-10-1450650949550245,900502
2021-10-1353053851051569,600515
2021-10-12520580520540485,500540
2021-10-11524549502513155,200513
2021-10-08609610523539578,200539
2021-10-07507579505579966,800579
2021-10-06538547496499160,800499
2021-10-05580600541567450,700567
2021-10-04510588506581696,900581
2021-10-01469500443500369,500500
2021-09-30416487410485535,500485
2021-09-2942642640240821,300408
2021-09-284224264214267,200426
2021-09-2741043041041919,700419
2021-09-244194194064086,800408
2021-09-224134134024037,000403
2021-09-214074144044107,200410
2021-09-1740040940040812,200408
2021-09-164064064004034,100403
2021-09-154004044004043,700404
2021-09-143994043994043,700404
2021-09-1339840039639911,800399
2021-09-1039540239440114,300401
2021-09-0940040039239611,200396
2021-09-083974003974009,600400
2021-09-073974013963995,200399
2021-09-063984013973976,600397
2021-09-033993993843984,900398
2021-09-024014013983994,600399
2021-09-014014054004055,800405
2021-08-314044043984017,300401
2021-08-3042542740340414,300404
2021-08-274014044014012,600401
2021-08-263944043934047,800404
2021-08-2540340338739410,100394
2021-08-2439239538638815,600388
2021-08-233833943803919,800391
2021-08-2038339138138350,800383
2021-08-193823943823839,200383
2021-08-183823893803869,200386
2021-08-1738938938438732,900387
2021-08-163943963893897,700389
2021-08-1338640138639919,900399
2021-08-124004023943946,500394
2021-08-1139239938939710,500397
2021-08-103863913863896,100389
2021-08-063913913853862,000386
2021-08-053933933883887,700388
2021-08-043953993933945,400394
2021-08-033944023943957,800395
2021-08-0239240539239410,200394
2021-07-303943973933961,500396
2021-07-293953983933984,700398
2021-07-283973973953961,300396
2021-07-273974033973983,500398
2021-07-264024033963967,700396
2021-07-2141941939640010,400400
2021-07-204004053953969,600396
2021-07-194154154054057,800405
2021-07-164144194134133,400413
2021-07-154154184154161,000416
2021-07-144184204164171,900417
2021-07-134174204154186,600418
2021-07-1242142941241311,900413
2021-07-094294294184186,200418
2021-07-084294294214216,300421
2021-07-074294324294292,500429
2021-07-064304304274292,400429
2021-07-054394394264283,000428
2021-07-024334334304302,200430
2021-07-0143843842043314,100433
2021-06-304284384284385,500438
2021-06-294364364264281,500428
2021-06-284304304254293,800429
2021-06-254484484304305,500430
2021-06-2443843842342412,300424
2021-06-234454454404402,200440
2021-06-224454504434479,100447
2021-06-2144144342542918,900429
2021-06-184594594474489,600448
2021-06-1744945944945910,700459
2021-06-164554554464494,900449
2021-06-154404524404487,400448
2021-06-144374494374404,300440
2021-06-1145745743143711,400437
2021-06-1045746143644321,300443
2021-06-0944946744845721,000457
2021-06-0844245944245530,100455
2021-06-074504554404408,200440
2021-06-0444845344145010,000450
2021-06-034334404334409,600440
2021-06-024254314244306,400430
2021-06-014254324254295,600429
2021-05-314284284234255,300425
2021-05-2841642341642325,500423
2021-05-274214214124188,100418
2021-05-264134214114215,200421
2021-05-254234234114158,100415
2021-05-2441141641141210,400412
2021-05-214104124104125,300412
2021-05-204124124104105,300410
2021-05-194074094074093,400409
2021-05-184094094034086,100408
2021-05-174104114004027,200402
2021-05-1438741438740114,600401
2021-05-133823873823822,600382
2021-05-1240340337638245,500382
2021-05-114024023993995,400399
2021-05-104004024004013,200401
2021-05-074034033984005,100400
2021-05-0639440239439912,800399
2021-04-303973973943944,200394
2021-04-2839739939539725,800397
2021-04-273903973863976,300397
2021-04-263853903773908,500390
2021-04-2338939137838511,100385
2021-04-2236637636536517,700365
2021-04-2138238336636634,100366
2021-04-204004003873897,600389
2021-04-1941141139239243,800392
2021-04-164174184144153,100415
2021-04-154154164144144,000414
2021-04-1441641741541511,800415
2021-04-13416419416416900416
2021-04-124184184164161,600416
2021-04-094154194154161,200416
2021-04-0841841841241312,300413
2021-04-074174184174181,800418
2021-04-064174184154155,300415
2021-04-054204204154171,600417
2021-04-024164164144144,200414
2021-04-014264264154157,200415
2021-03-314264264234242,500424
2021-03-304174244174236,200423
2021-03-2942542942542811,300428
2021-03-264164254164256,500425
2021-03-2543043041441613,700416
2021-03-2443043041241419,400414
2021-03-234474474354359,100435
2021-03-2243445043445020,800450
2021-03-194324354314348,500434
2021-03-184304354244359,500435
2021-03-1742143042143011,200430
2021-03-164234254174238,100423
2021-03-1541142441042421,600424
2021-03-1240840939940712,700407
2021-03-1139840839740815,300408
2021-03-104084084024045,600404
2021-03-093984023934028,700402
2021-03-083963973923957,700395
2021-03-0539639839239515,100395
2021-03-044014013974007,400400
2021-03-034014074004025,200402
2021-03-0240741040140113,300401
2021-03-0141341940641415,400414
2021-02-2640941039840224,400402
2021-02-2542942940640831,500408
2021-02-2439741539740840,300408
2021-02-2238639538139519,400395
2021-02-1939239238138114,400381
2021-02-1840240339239414,600394
2021-02-1738440238440033,600400
2021-02-1638339438338720,500387
2021-02-1539439938238546,600385
2021-02-1238443038240088,600400
2021-02-1038839037637623,900376
2021-02-0938338937137219,200372
2021-02-0837038436838215,700382
2021-02-053703703643657,500365
2021-02-0436738235635662,200356
2021-02-0335037035036939,400369
2021-02-023483503443506,800350
2021-02-0134235034234616,300346
2021-01-2934935534034225,100342
2021-01-2834435034135035,400350
2021-01-273443463443454,300345
2021-01-2635035034134421,800344
2021-01-2535135134635012,100350
2021-01-223413423403425,500342
2021-01-213383413383405,800340
2021-01-203373433373393,800339
2021-01-193393413373377,400337
2021-01-183403403373393,300339
2021-01-153403403363397,300339
2021-01-143383423373427,100342
2021-01-133433433383412,200341
2021-01-1234234233733911,200339
2021-01-0833733933533911,500339
2021-01-0733534033033723,500337
2021-01-063343363323358,600335
2021-01-0533733733233411,500334
2021-01-043413413373378,700337

分割・併合履歴 : なし