6186 (株)一蔵の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	443	446	441	443	6,100	443
2022-12-29	438	446	438	446	5,300	446
2022-12-28	445	446	439	443	11,700	443
2022-12-27	447	449	445	446	6,900	446
2022-12-26	447	449	447	448	1,000	448
2022-12-23	449	450	446	447	6,200	447
2022-12-22	444	451	444	450	7,200	450
2022-12-21	440	452	439	444	23,700	444
2022-12-20	455	456	440	440	19,500	440
2022-12-19	451	456	450	456	21,000	456
2022-12-16	446	452	446	451	3,600	451
2022-12-15	442	460	442	446	29,300	446
2022-12-14	441	449	441	445	20,000	445
2022-12-13	443	443	440	440	6,900	440
2022-12-12	447	447	441	444	20,800	444
2022-12-09	445	448	444	446	4,000	446
2022-12-08	443	452	443	445	6,400	445
2022-12-07	444	448	438	448	12,300	448
2022-12-06	448	450	443	448	7,500	448
2022-12-05	456	456	446	449	7,200	449
2022-12-02	458	458	448	451	13,700	451
2022-12-01	456	458	455	458	4,000	458
2022-11-30	456	459	456	456	3,900	456
2022-11-29	460	461	456	458	5,500	458
2022-11-28	461	461	457	460	9,700	460
2022-11-25	463	463	454	462	23,900	462
2022-11-24	461	463	455	463	15,800	463
2022-11-22	463	465	457	461	10,900	461
2022-11-21	462	464	461	463	2,300	463
2022-11-18	457	463	457	462	7,900	462
2022-11-17	461	461	451	460	15,300	460
2022-11-16	458	461	455	461	9,300	461
2022-11-15	452	459	446	459	17,200	459
2022-11-14	456	460	450	452	23,300	452
2022-11-11	466	466	455	456	9,300	456
2022-11-10	458	463	451	460	21,800	460
2022-11-09	479	481	462	463	18,700	463
2022-11-08	482	484	467	476	28,500	476
2022-11-07	479	484	478	482	9,000	482
2022-11-04	480	486	480	483	6,300	483
2022-11-02	470	484	470	478	19,700	478
2022-11-01	465	475	465	468	11,300	468
2022-10-31	476	476	466	467	21,900	467
2022-10-28	472	484	472	473	20,000	473
2022-10-27	478	480	475	475	3,900	475
2022-10-26	480	483	471	478	10,600	478
2022-10-25	490	490	472	480	14,500	480
2022-10-24	489	489	478	482	20,500	482
2022-10-21	482	487	472	485	17,400	485
2022-10-20	500	506	481	483	35,700	483
2022-10-19	489	508	485	503	39,600	503
2022-10-18	506	506	473	489	74,700	489
2022-10-17	472	495	470	495	54,100	495
2022-10-14	462	467	460	463	7,600	463
2022-10-13	466	466	457	459	13,400	459
2022-10-12	455	470	455	464	40,700	464
2022-10-11	445	457	445	453	17,800	453
2022-10-07	459	459	451	452	16,900	452
2022-10-06	456	462	456	462	5,100	462
2022-10-05	453	463	453	459	12,700	459
2022-10-04	448	455	448	452	14,500	452
2022-10-03	438	445	433	445	23,400	445
2022-09-30	449	454	441	449	37,400	449
2022-09-29	438	453	429	452	25,700	452
2022-09-28	438	441	424	433	42,200	433
2022-09-27	443	446	440	440	15,100	440
2022-09-26	456	457	446	447	21,300	447
2022-09-22	465	465	448	463	30,300	463
2022-09-21	461	469	454	463	18,400	463
2022-09-20	464	465	450	465	30,300	465
2022-09-16	461	463	452	457	29,100	457
2022-09-15	442	469	442	464	68,000	464
2022-09-14	440	455	433	440	30,600	440
2022-09-13	452	471	445	448	88,200	448
2022-09-12	436	470	433	452	155,800	452
2022-09-09	425	439	423	427	34,400	427
2022-09-08	427	429	421	421	17,400	421
2022-09-07	416	423	414	423	9,500	423
2022-09-06	416	419	412	417	14,800	417
2022-09-05	417	425	416	418	21,900	418
2022-09-02	422	423	416	417	11,400	417
2022-09-01	422	425	419	422	30,500	422
2022-08-31	420	477	420	425	387,500	425
2022-08-30	419	425	419	424	12,200	424
2022-08-29	416	423	416	423	7,800	423
2022-08-26	418	422	418	421	9,000	421
2022-08-25	418	420	416	418	10,300	418
2022-08-24	422	423	417	419	7,100	419
2022-08-23	419	422	416	421	6,200	421
2022-08-22	425	425	418	419	41,500	419
2022-08-19	426	427	421	426	11,500	426
2022-08-18	422	424	419	424	10,100	424
2022-08-17	408	423	408	421	27,300	421
2022-08-16	414	416	406	407	43,000	407
2022-08-15	423	423	415	417	15,600	417
2022-08-12	418	422	413	415	31,900	415
2022-08-10	423	428	417	417	40,800	417
2022-08-09	442	450	422	422	236,800	422
2022-08-08	500	518	495	518	67,400	518
2022-08-05	481	483	471	477	26,800	477
2022-08-04	483	484	476	481	24,500	481
2022-08-03	485	485	468	479	22,100	479
2022-08-02	484	489	481	483	18,200	483
2022-08-01	472	486	471	486	33,900	486
2022-07-29	466	470	462	467	5,800	467
2022-07-28	484	484	466	466	7,800	466
2022-07-27	479	483	476	477	11,900	477
2022-07-26	474	482	474	482	10,900	482
2022-07-25	473	474	457	474	19,800	474
2022-07-22	459	467	457	462	33,800	462
2022-07-21	457	462	453	460	7,900	460
2022-07-20	455	459	449	449	11,700	449
2022-07-19	452	457	447	447	17,600	447
2022-07-15	475	479	452	452	29,700	452
2022-07-14	468	478	467	473	8,100	473
2022-07-13	469	477	464	466	14,000	466
2022-07-12	471	482	465	468	18,300	468
2022-07-11	459	484	459	469	30,200	469
2022-07-08	465	471	459	459	25,800	459
2022-07-07	474	476	439	455	56,400	455
2022-07-06	494	494	471	479	24,800	479
2022-07-05	476	494	476	494	15,900	494
2022-07-04	481	485	473	479	26,300	479
2022-07-01	505	512	470	481	65,700	481
2022-06-30	522	528	507	507	10,500	507
2022-06-29	540	540	514	522	33,400	522
2022-06-28	544	545	532	535	9,400	535
2022-06-27	541	549	538	538	5,000	538
2022-06-24	539	541	521	541	18,000	541
2022-06-23	550	550	531	542	9,000	542
2022-06-22	555	557	537	543	18,400	543
2022-06-21	548	550	535	542	24,700	542
2022-06-20	540	554	525	541	17,400	541
2022-06-17	515	538	505	535	39,300	535
2022-06-16	515	530	515	523	16,500	523
2022-06-15	505	516	501	506	16,800	506
2022-06-14	511	521	502	505	30,500	505
2022-06-13	500	538	500	521	33,200	521
2022-06-10	494	518	491	514	31,900	514
2022-06-09	550	552	498	504	74,500	504
2022-06-08	546	558	529	550	32,700	550
2022-06-07	564	568	550	553	19,800	553
2022-06-06	548	573	531	564	55,900	564
2022-06-03	551	566	537	560	82,000	560
2022-06-02	514	554	508	544	94,900	544
2022-06-01	487	512	481	507	24,800	507
2022-05-31	486	490	480	487	18,100	487
2022-05-30	496	514	480	486	48,100	486
2022-05-27	473	498	461	490	49,000	490
2022-05-26	460	474	453	453	32,600	453
2022-05-25	-	-	-	462	-	462
2022-05-24	463	464	453	462	11,600	462
2022-05-23	458	463	448	463	21,100	463
2022-05-20	450	454	441	454	16,900	454
2022-05-19	423	449	423	449	13,500	449
2022-05-18	442	452	430	430	20,800	430
2022-05-17	442	450	432	434	32,600	434
2022-05-16	445	469	429	440	124,800	440
2022-05-13	399	407	389	389	13,800	389
2022-05-12	388	409	388	399	23,600	399
2022-05-11	384	395	378	393	29,900	393
2022-05-10	391	391	372	388	11,900	388
2022-05-09	390	431	377	380	131,500	380
2022-05-06	355	397	355	373	36,300	373
2022-05-02	349	358	349	355	4,000	355
2022-04-28	355	355	347	355	5,000	355
2022-04-27	349	356	348	354	7,500	354
2022-04-26	352	352	348	352	5,600	352
2022-04-25	363	363	350	352	8,000	352
2022-04-22	349	356	348	356	4,000	356
2022-04-21	350	352	348	352	3,300	352
2022-04-20	347	350	347	349	3,400	349
2022-04-19	345	347	345	346	2,000	346
2022-04-18	346	349	345	345	4,300	345
2022-04-15	345	348	345	346	3,800	346
2022-04-14	353	353	345	345	4,700	345
2022-04-13	348	353	348	353	2,200	353
2022-04-12	345	350	345	345	2,500	345
2022-04-11	349	350	348	348	3,900	348
2022-04-08	350	353	349	349	10,300	349
2022-04-07	355	360	352	354	13,100	354
2022-04-06	362	362	358	360	10,700	360
2022-04-05	362	370	361	367	13,900	367
2022-04-04	362	366	362	364	6,000	364
2022-04-01	359	369	359	362	22,100	362
2022-03-31	372	385	370	377	3,600	377
2022-03-30	380	384	373	379	19,200	379
2022-03-29	390	390	381	386	10,500	386
2022-03-28	390	391	384	389	5,700	389
2022-03-25	397	397	389	389	8,300	389
2022-03-24	390	394	390	393	7,100	393
2022-03-23	390	391	387	391	4,700	391
2022-03-22	390	390	384	390	12,100	390
2022-03-18	387	390	387	390	16,200	390
2022-03-17	390	392	386	387	9,200	387
2022-03-16	383	389	373	388	16,400	388
2022-03-15	369	394	362	383	34,900	383
2022-03-14	345	384	344	369	56,600	369
2022-03-11	341	341	331	337	11,500	337
2022-03-10	335	343	335	341	4,300	341
2022-03-09	340	345	334	334	39,500	334
2022-03-08	355	355	339	341	8,800	341
2022-03-07	359	359	340	350	20,500	350
2022-03-04	370	370	364	366	3,200	366
2022-03-03	363	369	363	367	3,700	367
2022-03-02	367	367	360	363	5,500	363
2022-03-01	369	371	367	367	5,000	367
2022-02-28	368	369	366	367	5,400	367
2022-02-25	376	376	366	369	6,100	369
2022-02-24	375	375	360	364	9,400	364
2022-02-22	374	374	366	370	5,600	370
2022-02-21	379	379	371	374	3,100	374
2022-02-18	370	379	370	379	6,200	379
2022-02-17	370	377	368	371	22,100	371
2022-02-16	378	378	369	372	12,400	372
2022-02-15	392	392	375	375	37,100	375
2022-02-14	395	395	381	384	17,400	384
2022-02-10	400	400	395	398	6,600	398
2022-02-09	398	404	398	400	5,000	400
2022-02-08	398	400	394	397	14,800	397
2022-02-07	398	398	390	391	7,100	391
2022-02-04	394	394	388	394	7,400	394
2022-02-03	397	397	389	394	9,000	394
2022-02-02	390	395	384	392	6,200	392
2022-02-01	410	410	390	390	17,100	390
2022-01-31	392	414	384	412	22,800	412
2022-01-28	386	396	374	396	10,600	396
2022-01-27	396	396	371	375	16,400	375
2022-01-26	387	391	386	389	1,200	389
2022-01-25	402	402	385	390	11,100	390
2022-01-24	384	387	382	387	6,600	387
2022-01-21	391	391	375	388	23,300	388
2022-01-20	394	398	394	395	1,800	395
2022-01-19	395	398	395	396	2,500	396
2022-01-18	398	398	394	398	2,200	398
2022-01-17	395	397	395	396	7,100	396
2022-01-14	395	395	391	395	2,800	395
2022-01-13	396	398	395	397	5,700	397
2022-01-12	395	396	391	394	5,400	394
2022-01-11	391	393	390	390	1,700	390
2022-01-07	393	396	390	390	9,000	390
2022-01-06	397	397	390	390	8,200	390
2022-01-05	394	397	392	397	14,300	397
2022-01-04	399	399	389	392	12,700	392

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

6186 (株)一蔵 の時系列データ [2022年度]

6186 (株)一蔵の時系列データ [2022年度]