6191 (株)エアトリの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,894	1,811	1,834	143,600	1,834
2018-12-27	1,874	1,920	1,800	1,892	251,500	1,892
2018-12-26	1,653	1,755	1,651	1,694	264,600	1,694
2018-12-25	1,672	1,699	1,601	1,613	309,500	1,613
2018-12-21	1,850	1,912	1,780	1,792	289,400	1,792
2018-12-20	1,953	1,980	1,862	1,873	149,200	1,873
2018-12-19	1,906	2,005	1,906	1,978	167,000	1,978
2018-12-18	2,020	2,029	1,906	1,908	292,200	1,908
2018-12-17	2,146	2,155	2,100	2,104	65,800	2,104
2018-12-14	2,177	2,217	2,147	2,175	102,200	2,175
2018-12-13	2,137	2,177	2,096	2,171	80,300	2,171
2018-12-12	2,041	2,132	2,041	2,124	88,200	2,124
2018-12-11	2,076	2,116	2,028	2,041	158,200	2,041
2018-12-10	2,136	2,150	2,068	2,081	86,500	2,081
2018-12-07	2,156	2,189	2,123	2,181	70,100	2,181
2018-12-06	2,250	2,256	2,115	2,131	159,300	2,131
2018-12-05	2,230	2,298	2,222	2,250	137,300	2,250
2018-12-04	2,375	2,433	2,328	2,330	263,100	2,330
2018-12-03	2,270	2,355	2,266	2,354	166,700	2,354
2018-11-30	2,285	2,285	2,217	2,259	78,100	2,259
2018-11-29	2,288	2,295	2,242	2,274	96,900	2,274
2018-11-28	2,188	2,263	2,188	2,260	94,400	2,260
2018-11-27	2,197	2,200	2,150	2,189	93,500	2,189
2018-11-26	2,135	2,170	2,113	2,170	107,300	2,170
2018-11-22	2,089	2,130	2,069	2,114	56,900	2,114
2018-11-21	2,041	2,122	2,013	2,089	84,900	2,089
2018-11-20	2,092	2,122	2,085	2,094	81,000	2,094
2018-11-19	2,085	2,152	2,038	2,135	163,800	2,135
2018-11-16	2,201	2,214	2,100	2,108	155,000	2,108
2018-11-15	2,151	2,211	2,113	2,192	118,600	2,192
2018-11-14	2,285	2,337	2,193	2,197	218,200	2,197
2018-11-13	2,163	2,326	2,161	2,323	159,600	2,323
2018-11-12	2,250	2,297	2,249	2,255	138,300	2,255
2018-11-09	2,235	2,279	2,210	2,263	94,700	2,263
2018-11-08	2,260	2,274	2,231	2,236	86,100	2,236
2018-11-07	2,230	2,282	2,186	2,241	74,400	2,241
2018-11-06	2,300	2,314	2,217	2,247	87,200	2,247
2018-11-05	2,231	2,306	2,214	2,280	172,100	2,280
2018-11-02	2,183	2,235	2,175	2,230	138,800	2,230
2018-11-01	2,153	2,222	2,127	2,171	248,900	2,171
2018-10-31	2,090	2,140	2,055	2,128	160,800	2,128
2018-10-30	1,955	2,070	1,954	2,057	193,800	2,057
2018-10-29	2,109	2,147	2,000	2,010	137,800	2,010
2018-10-26	2,212	2,227	2,024	2,116	194,600	2,116
2018-10-25	2,300	2,313	2,177	2,184	226,500	2,184
2018-10-24	2,390	2,414	2,329	2,379	117,500	2,379
2018-10-23	2,390	2,406	2,345	2,364	102,200	2,364
2018-10-22	2,380	2,400	2,331	2,390	90,400	2,390
2018-10-19	2,330	2,397	2,330	2,392	72,800	2,392
2018-10-18	2,360	2,386	2,337	2,370	99,600	2,370
2018-10-17	2,390	2,400	2,343	2,354	138,200	2,354
2018-10-16	2,376	2,418	2,290	2,336	182,500	2,336
2018-10-15	2,423	2,423	2,360	2,377	85,800	2,377
2018-10-12	2,323	2,438	2,322	2,430	148,200	2,430
2018-10-11	2,246	2,363	2,232	2,341	305,800	2,341
2018-10-10	2,488	2,488	2,428	2,468	113,600	2,468
2018-10-09	2,500	2,530	2,441	2,451	250,300	2,451
2018-10-05	2,621	2,634	2,516	2,535	271,000	2,535
2018-10-04	2,781	2,782	2,662	2,664	210,900	2,664
2018-10-03	2,746	2,824	2,704	2,781	226,300	2,781
2018-10-02	2,842	2,842	2,755	2,761	163,700	2,761
2018-10-01	2,804	2,828	2,788	2,811	119,300	2,811
2018-09-28	2,820	2,820	2,768	2,772	130,000	2,772
2018-09-27	2,869	2,871	2,775	2,775	216,000	2,775
2018-09-26	2,811	2,892	2,798	2,867	198,300	2,867
2018-09-25	2,785	2,839	2,762	2,793	191,600	2,793
2018-09-21	2,817	2,855	2,790	2,805	143,200	2,805
2018-09-20	2,800	2,808	2,744	2,802	142,800	2,802
2018-09-19	2,900	2,906	2,730	2,765	305,100	2,765
2018-09-18	2,950	2,971	2,839	2,853	303,100	2,853
2018-09-14	2,900	2,948	2,889	2,932	170,100	2,932
2018-09-13	2,960	2,974	2,853	2,916	253,900	2,916
2018-09-12	2,885	2,955	2,866	2,900	226,600	2,900
2018-09-11	2,874	2,967	2,841	2,890	379,900	2,890
2018-09-10	2,748	2,910	2,728	2,897	319,400	2,897
2018-09-07	2,630	2,765	2,621	2,758	230,300	2,758
2018-09-06	2,729	2,774	2,647	2,662	477,500	2,662
2018-09-05	2,879	2,919	2,823	2,823	288,700	2,823
2018-09-04	2,830	2,897	2,760	2,889	289,400	2,889
2018-09-03	2,866	2,897	2,812	2,846	273,200	2,846
2018-08-31	2,715	2,829	2,701	2,816	375,500	2,816
2018-08-30	2,689	2,706	2,667	2,689	140,800	2,689
2018-08-29	2,620	2,687	2,608	2,655	128,500	2,655
2018-08-28	2,650	2,694	2,573	2,611	244,400	2,611
2018-08-27	2,557	2,612	2,540	2,605	227,100	2,605
2018-08-24	2,480	2,534	2,460	2,499	142,300	2,499
2018-08-23	2,445	2,483	2,430	2,451	101,300	2,451
2018-08-22	2,353	2,430	2,337	2,409	107,400	2,409
2018-08-21	2,431	2,450	2,354	2,364	166,900	2,364
2018-08-20	2,539	2,539	2,442	2,453	190,800	2,453
2018-08-17	2,481	2,565	2,434	2,482	443,400	2,482
2018-08-16	2,403	2,490	2,353	2,366	312,000	2,366
2018-08-15	2,400	2,563	2,325	2,426	810,900	2,426
2018-08-14	2,650	2,734	2,632	2,716	187,200	2,716
2018-08-13	2,718	2,735	2,561	2,629	365,500	2,629
2018-08-10	2,931	2,934	2,765	2,785	324,800	2,785
2018-08-09	2,884	2,925	2,867	2,914	132,700	2,914
2018-08-08	2,807	2,890	2,775	2,883	144,900	2,883
2018-08-07	2,815	2,840	2,767	2,802	195,000	2,802
2018-08-06	2,947	2,967	2,853	2,863	213,800	2,863
2018-08-03	2,931	2,948	2,899	2,918	124,900	2,918
2018-08-02	2,888	2,957	2,860	2,902	185,300	2,902
2018-08-01	2,860	2,888	2,826	2,872	141,000	2,872
2018-07-31	2,920	2,921	2,826	2,830	288,500	2,830
2018-07-30	2,900	2,949	2,889	2,920	216,700	2,920
2018-07-27	2,945	2,945	2,870	2,897	181,700	2,897
2018-07-26	2,940	3,005	2,880	2,911	568,200	2,911
2018-07-25	2,837	2,907	2,826	2,906	526,100	2,906
2018-07-24	2,720	2,810	2,719	2,810	268,000	2,810
2018-07-23	2,718	2,722	2,677	2,696	129,800	2,696
2018-07-20	2,670	2,745	2,664	2,723	150,700	2,723
2018-07-19	2,718	2,730	2,673	2,687	158,300	2,687
2018-07-18	2,760	2,789	2,690	2,718	330,500	2,718
2018-07-17	2,724	2,780	2,702	2,733	432,000	2,733
2018-07-13	2,676	2,734	2,651	2,661	470,500	2,661
2018-07-12	2,650	2,675	2,593	2,607	133,300	2,607
2018-07-11	2,566	2,650	2,550	2,623	146,800	2,623
2018-07-10	2,690	2,706	2,568	2,600	210,800	2,600
2018-07-09	2,560	2,680	2,534	2,626	254,500	2,626
2018-07-06	2,476	2,533	2,424	2,530	151,100	2,530
2018-07-05	2,521	2,574	2,427	2,470	205,700	2,470
2018-07-04	2,607	2,620	2,504	2,545	142,000	2,545
2018-07-03	2,628	2,711	2,551	2,605	239,500	2,605
2018-07-02	2,699	2,737	2,592	2,611	554,800	2,611
2018-06-29	2,470	2,679	2,465	2,654	772,600	2,654
2018-06-28	2,425	2,448	2,373	2,383	102,100	2,383
2018-06-27	2,393	2,479	2,391	2,460	92,900	2,460
2018-06-26	2,394	2,461	2,366	2,410	185,500	2,410
2018-06-25	2,546	2,598	2,438	2,444	248,100	2,444
2018-06-22	2,588	2,605	2,539	2,555	138,000	2,555
2018-06-21	2,558	2,632	2,541	2,607	463,300	2,607
2018-06-20	2,500	2,562	2,401	2,551	323,400	2,551
2018-06-19	2,536	2,541	2,464	2,501	315,800	2,501
2018-06-18	2,470	2,537	2,463	2,530	313,800	2,530
2018-06-15	2,480	2,498	2,431	2,458	293,600	2,458
2018-06-14	2,492	2,542	2,451	2,479	743,300	2,479
2018-06-13	2,351	2,427	2,351	2,427	351,700	2,427
2018-06-12	2,310	2,348	2,308	2,348	112,300	2,348
2018-06-11	2,325	2,331	2,292	2,306	80,900	2,306
2018-06-08	2,309	2,335	2,301	2,317	111,600	2,317
2018-06-07	2,299	2,340	2,267	2,305	186,000	2,305
2018-06-06	2,200	2,288	2,190	2,288	199,400	2,288
2018-06-05	2,210	2,233	2,171	2,197	86,400	2,197
2018-06-04	2,260	2,276	2,195	2,201	153,700	2,201
2018-06-01	2,124	2,225	2,124	2,225	199,600	2,225
2018-05-31	2,164	2,172	2,100	2,112	171,100	2,112
2018-05-30	2,136	2,167	2,130	2,143	123,300	2,143
2018-05-29	2,275	2,280	2,147	2,186	246,800	2,186
2018-05-28	2,350	2,390	2,262	2,301	328,500	2,301
2018-05-25	2,227	2,319	2,222	2,318	375,400	2,318
2018-05-24	2,203	2,266	2,202	2,229	360,100	2,229
2018-05-23	2,225	2,237	2,160	2,188	209,000	2,188
2018-05-22	2,213	2,251	2,200	2,233	283,900	2,233
2018-05-21	2,185	2,238	2,168	2,196	312,400	2,196
2018-05-18	2,100	2,185	2,063	2,169	345,500	2,169
2018-05-17	1,972	2,104	1,951	2,089	261,900	2,089
2018-05-16	1,949	1,954	1,911	1,936	315,200	1,936
2018-05-15	2,119	2,120	2,012	2,039	174,000	2,039
2018-05-14	2,030	2,043	2,015	2,021	117,200	2,021
2018-05-11	2,017	2,031	2,006	2,009	47,200	2,009
2018-05-10	2,005	2,033	1,998	2,023	55,100	2,023
2018-05-09	2,022	2,034	2,006	2,007	62,100	2,007
2018-05-08	1,977	2,026	1,973	2,025	113,600	2,025
2018-05-07	2,003	2,003	1,975	1,977	104,100	1,977
2018-05-02	1,973	2,003	1,973	1,998	86,300	1,998
2018-05-01	1,992	2,008	1,980	1,985	91,000	1,985
2018-04-27	2,001	2,009	1,990	1,990	111,500	1,990
2018-04-26	2,032	2,041	1,992	1,992	295,600	1,992
2018-04-25	2,052	2,080	2,031	2,032	101,500	2,032
2018-04-24	2,055	2,086	2,045	2,053	91,800	2,053
2018-04-23	2,062	2,066	2,038	2,050	58,000	2,050
2018-04-20	2,059	2,093	2,057	2,063	60,000	2,063
2018-04-19	2,097	2,097	2,036	2,059	76,000	2,059
2018-04-18	2,046	2,110	2,040	2,059	133,900	2,059
2018-04-17	2,132	2,132	2,021	2,048	163,000	2,048
2018-04-16	2,138	2,150	2,079	2,082	126,300	2,082
2018-04-13	2,090	2,134	2,077	2,126	83,200	2,126
2018-04-12	2,061	2,105	2,051	2,090	79,000	2,090
2018-04-11	2,122	2,122	2,057	2,084	126,500	2,084
2018-04-10	2,148	2,148	2,082	2,089	191,800	2,089
2018-04-09	2,200	2,217	2,140	2,154	176,200	2,154
2018-04-06	2,208	2,249	2,187	2,237	92,700	2,237
2018-04-05	2,200	2,241	2,151	2,205	91,800	2,205
2018-04-04	2,202	2,211	2,146	2,184	67,800	2,184
2018-04-03	2,199	2,231	2,181	2,196	85,900	2,196
2018-03-30	2,150	2,188	2,138	2,180	112,400	2,180
2018-03-29	2,197	2,242	2,142	2,163	107,500	2,163
2018-03-28	2,153	2,211	2,125	2,146	65,800	2,146
2018-03-27	2,166	2,209	2,158	2,194	112,000	2,194
2018-03-26	2,125	2,151	2,086	2,146	105,600	2,146
2018-03-23	2,210	2,248	2,167	2,175	120,000	2,175
2018-03-22	2,300	2,327	2,263	2,271	90,400	2,271
2018-03-20	2,220	2,287	2,203	2,270	54,400	2,270
2018-03-19	2,330	2,347	2,220	2,273	194,900	2,273
2018-03-16	2,210	2,324	2,210	2,295	352,800	2,295
2018-03-15	2,220	2,220	2,177	2,204	58,500	2,204
2018-03-14	2,145	2,211	2,142	2,199	166,800	2,199
2018-03-13	2,110	2,157	2,108	2,148	73,000	2,148
2018-03-12	2,133	2,147	2,116	2,125	64,600	2,125
2018-03-09	2,146	2,149	2,118	2,121	55,700	2,121
2018-03-08	2,128	2,157	2,128	2,133	71,300	2,133
2018-03-07	2,125	2,156	2,108	2,114	47,700	2,114
2018-03-06	2,166	2,169	2,120	2,134	64,900	2,134
2018-03-05	2,157	2,174	2,081	2,107	73,400	2,107
2018-03-02	2,107	2,193	2,088	2,173	93,600	2,173
2018-03-01	2,200	2,200	2,151	2,157	77,700	2,157
2018-02-28	2,200	2,244	2,200	2,216	87,700	2,216
2018-02-27	2,260	2,284	2,210	2,213	94,700	2,213
2018-02-26	2,190	2,248	2,176	2,236	108,400	2,236
2018-02-23	2,155	2,175	2,140	2,173	73,100	2,173
2018-02-22	2,158	2,177	2,124	2,132	104,600	2,132
2018-02-21	2,100	2,159	2,071	2,137	177,600	2,137
2018-02-20	2,035	2,064	2,027	2,064	133,900	2,064
2018-02-19	2,028	2,035	2,006	2,018	186,500	2,018
2018-02-16	2,050	2,067	2,010	2,013	177,700	2,013
2018-02-15	2,031	2,121	2,001	2,055	452,900	2,055
2018-02-14	2,400	2,434	2,265	2,331	139,600	2,331
2018-02-13	2,300	2,370	2,253	2,334	225,200	2,334
2018-02-09	2,081	2,203	2,062	2,202	122,700	2,202
2018-02-08	2,187	2,247	2,186	2,213	83,400	2,213
2018-02-07	2,300	2,300	2,150	2,160	141,200	2,160
2018-02-06	2,114	2,223	2,009	2,136	327,600	2,136
2018-02-05	2,387	2,411	2,342	2,364	169,600	2,364
2018-02-02	2,420	2,445	2,392	2,419	92,300	2,419
2018-02-01	2,439	2,439	2,409	2,413	75,600	2,413
2018-01-31	2,409	2,456	2,403	2,403	130,200	2,403
2018-01-30	2,495	2,507	2,452	2,459	142,000	2,459
2018-01-29	2,510	2,525	2,483	2,497	129,200	2,497
2018-01-26	2,490	2,512	2,470	2,488	132,200	2,488
2018-01-25	2,480	2,491	2,452	2,473	89,400	2,473
2018-01-24	2,495	2,505	2,446	2,454	150,800	2,454
2018-01-23	2,530	2,537	2,487	2,507	196,400	2,507
2018-01-22	2,390	2,484	2,386	2,480	295,100	2,480
2018-01-19	2,330	2,381	2,301	2,329	197,200	2,329
2018-01-18	2,444	2,463	2,356	2,357	222,000	2,357
2018-01-17	2,510	2,518	2,437	2,446	160,700	2,446
2018-01-16	2,476	2,524	2,468	2,500	223,700	2,500
2018-01-15	2,494	2,495	2,448	2,476	102,400	2,476
2018-01-12	2,465	2,477	2,457	2,470	123,900	2,470
2018-01-11	2,400	2,460	2,398	2,457	184,800	2,457
2018-01-10	2,415	2,430	2,393	2,419	105,900	2,419
2018-01-09	2,427	2,436	2,403	2,416	168,900	2,416
2018-01-05	2,397	2,400	2,364	2,399	264,700	2,399
2018-01-04	2,323	2,365	2,288	2,358	231,400	2,358

分割・併合履歴： [2016-07-27]1株→3株

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

6191 (株)エアトリ の時系列データ [2018年度]

6191 (株)エアトリの時系列データ [2018年度]