6198 (株)キャリアの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	626	635	606	622	109,300	622
2018-12-27	615	637	599	616	232,600	616
2018-12-26	620	642	565	595	247,800	595
2018-12-25	637	639	604	610	151,900	610
2018-12-21	698	700	648	655	161,300	655
2018-12-20	715	715	602	648	366,300	648
2018-12-19	718	742	703	724	98,800	724
2018-12-18	742	744	718	718	88,900	718
2018-12-17	798	798	735	746	154,400	746
2018-12-14	835	835	801	803	115,400	803
2018-12-13	850	851	817	837	121,600	837
2018-12-12	900	902	820	857	205,200	857
2018-12-11	1,014	1,020	854	895	165,000	895
2018-12-10	1,070	1,070	972	1,005	108,800	1,005
2018-12-07	1,132	1,165	1,061	1,080	69,500	1,080
2018-12-06	1,275	1,294	1,122	1,134	73,000	1,134
2018-12-05	1,240	1,306	1,221	1,295	68,000	1,295
2018-12-04	1,395	1,395	1,272	1,300	228,500	1,300
2018-12-03	1,190	1,415	1,154	1,415	352,600	1,415
2018-11-30	1,130	1,265	1,105	1,115	237,200	1,115
2018-11-29	1,134	1,134	1,058	1,076	67,700	1,076
2018-11-28	979	1,137	976	1,137	74,900	1,137
2018-11-27	996	998	973	987	21,600	987
2018-11-26	987	999	972	997	35,200	997
2018-11-22	991	1,007	982	987	19,000	987
2018-11-21	980	998	962	991	25,600	991
2018-11-20	1,009	1,014	984	1,002	26,200	1,002
2018-11-19	1,032	1,032	1,005	1,012	15,100	1,012
2018-11-16	1,033	1,033	992	997	36,600	997
2018-11-15	1,101	1,110	990	998	103,800	998
2018-11-14	1,225	1,240	1,008	1,100	136,500	1,100
2018-11-13	1,350	1,380	1,254	1,255	51,700	1,255
2018-11-12	1,449	1,468	1,400	1,454	19,600	1,454
2018-11-09	1,442	1,475	1,411	1,419	15,300	1,419
2018-11-08	1,401	1,461	1,401	1,442	11,600	1,442
2018-11-07	1,422	1,428	1,387	1,394	12,200	1,394
2018-11-06	1,454	1,468	1,429	1,436	9,000	1,436
2018-11-05	1,453	1,471	1,443	1,454	9,100	1,454
2018-11-02	1,498	1,498	1,450	1,463	16,300	1,463
2018-11-01	1,499	1,517	1,480	1,500	6,700	1,500
2018-10-31	1,451	1,511	1,451	1,499	28,200	1,499
2018-10-30	1,490	1,525	1,451	1,470	36,700	1,470
2018-10-29	1,595	1,636	1,504	1,530	19,900	1,530
2018-10-26	1,758	1,758	1,554	1,604	28,100	1,604
2018-10-25	1,725	1,744	1,708	1,721	12,100	1,721
2018-10-24	1,768	1,807	1,759	1,777	11,300	1,777
2018-10-23	1,805	1,840	1,756	1,761	15,500	1,761
2018-10-22	1,833	1,833	1,808	1,824	4,400	1,824
2018-10-19	1,783	1,833	1,776	1,833	6,700	1,833
2018-10-18	1,823	1,831	1,820	1,822	4,700	1,822
2018-10-17	1,829	1,876	1,829	1,860	7,400	1,860
2018-10-16	1,815	1,827	1,765	1,805	12,500	1,805
2018-10-15	1,802	1,840	1,801	1,807	5,600	1,807
2018-10-12	1,759	1,844	1,759	1,819	16,000	1,819
2018-10-11	1,740	1,839	1,740	1,799	25,700	1,799
2018-10-10	1,897	1,919	1,806	1,854	17,700	1,854
2018-10-09	1,948	1,948	1,856	1,896	21,400	1,896
2018-10-05	2,001	2,050	1,970	1,988	10,800	1,988
2018-10-04	1,995	2,098	1,921	2,050	38,300	2,050
2018-10-03	1,971	1,995	1,937	1,955	13,700	1,955
2018-10-02	2,100	2,100	1,977	1,985	22,200	1,985
2018-10-01	2,146	2,146	2,063	2,092	26,900	2,092
2018-09-28	1,989	2,129	1,966	2,115	38,700	2,115
2018-09-27	1,992	2,034	1,953	1,967	17,600	1,967
2018-09-26	1,980	2,015	1,980	1,991	11,300	1,991
2018-09-25	2,028	2,028	1,992	2,005	11,100	2,005
2018-09-21	1,971	2,040	1,954	1,990	19,500	1,990
2018-09-20	1,938	2,017	1,905	2,017	21,600	2,017
2018-09-19	1,955	1,955	1,910	1,938	17,800	1,938
2018-09-18	1,995	2,009	1,950	1,950	20,000	1,950
2018-09-14	1,949	1,998	1,941	1,995	43,200	1,995
2018-09-13	1,857	1,914	1,838	1,880	15,900	1,880
2018-09-12	1,890	1,905	1,845	1,845	8,900	1,845
2018-09-11	1,919	1,924	1,882	1,899	10,500	1,899
2018-09-10	1,897	1,924	1,842	1,918	17,500	1,918
2018-09-07	1,830	1,926	1,830	1,920	14,100	1,920
2018-09-06	1,960	1,960	1,832	1,837	24,700	1,837
2018-09-05	1,990	1,990	1,920	1,920	17,700	1,920
2018-09-04	1,977	1,993	1,916	1,950	15,500	1,950
2018-09-03	1,970	1,970	1,890	1,906	16,900	1,906
2018-08-31	2,067	2,080	1,971	1,971	23,500	1,971
2018-08-30	1,979	2,067	1,960	2,046	17,800	2,046
2018-08-29	1,970	1,985	1,931	1,979	8,900	1,979
2018-08-28	1,970	1,993	1,939	1,968	27,600	1,968
2018-08-27	1,830	1,966	1,830	1,944	19,200	1,944
2018-08-24	1,798	1,827	1,794	1,827	4,100	1,827
2018-08-23	1,780	1,811	1,775	1,800	13,600	1,800
2018-08-22	1,819	1,825	1,764	1,785	19,600	1,785
2018-08-21	1,873	1,898	1,810	1,817	24,000	1,817
2018-08-20	1,899	1,899	1,810	1,873	16,000	1,873
2018-08-17	1,836	1,915	1,803	1,899	27,100	1,899
2018-08-16	1,901	1,905	1,795	1,796	21,400	1,796
2018-08-15	1,957	2,032	1,931	1,931	13,400	1,931
2018-08-14	1,904	2,000	1,871	2,000	34,400	2,000
2018-08-13	1,790	1,906	1,717	1,883	31,800	1,883
2018-08-10	1,913	1,924	1,840	1,840	22,900	1,840
2018-08-09	1,933	1,934	1,909	1,924	4,900	1,924
2018-08-08	1,863	1,931	1,863	1,919	14,000	1,919
2018-08-07	1,900	1,903	1,840	1,873	15,100	1,873
2018-08-06	1,946	1,948	1,885	1,903	17,900	1,903
2018-08-03	2,011	2,048	1,946	1,946	15,000	1,946
2018-08-02	1,982	2,029	1,960	2,009	10,700	2,009
2018-08-01	2,002	2,037	1,980	1,997	12,400	1,997
2018-07-31	2,061	2,066	2,000	2,027	11,100	2,027
2018-07-30	2,152	2,176	2,068	2,078	19,900	2,078
2018-07-27	2,104	2,164	2,032	2,102	19,600	2,102
2018-07-26	2,139	2,215	2,069	2,104	62,700	2,104
2018-07-25	1,928	2,140	1,928	2,109	66,300	2,109
2018-07-24	1,912	1,950	1,912	1,924	13,600	1,924
2018-07-23	1,922	1,949	1,901	1,912	11,400	1,912
2018-07-20	1,961	1,981	1,887	1,921	17,800	1,921
2018-07-19	1,975	1,996	1,940	1,974	17,500	1,974
2018-07-18	1,969	1,989	1,916	1,973	20,500	1,973
2018-07-17	2,000	2,000	1,960	1,963	11,800	1,963
2018-07-13	1,969	1,995	1,965	1,970	7,400	1,970
2018-07-12	1,993	1,998	1,963	1,969	8,500	1,969
2018-07-11	1,942	2,009	1,937	1,996	8,900	1,996
2018-07-10	2,037	2,037	1,967	1,982	8,100	1,982
2018-07-09	1,960	2,027	1,917	1,997	11,000	1,997
2018-07-06	1,879	1,960	1,869	1,960	17,100	1,960
2018-07-05	1,924	1,960	1,856	1,890	28,300	1,890
2018-07-04	1,947	1,980	1,928	1,947	15,000	1,947
2018-07-03	2,021	2,060	1,943	1,976	19,300	1,976
2018-07-02	2,018	2,068	2,012	2,032	24,400	2,032
2018-06-29	2,008	2,220	2,000	2,159	62,700	2,159
2018-06-28	2,016	2,016	1,960	1,973	33,700	1,973
2018-06-27	1,972	2,053	1,972	2,029	40,800	2,029
2018-06-26	1,957	1,985	1,882	1,965	58,100	1,965
2018-06-25	2,160	2,169	1,990	1,997	84,200	1,997
2018-06-22	2,216	2,380	2,175	2,270	125,100	2,270
2018-06-21	2,661	2,678	2,620	2,636	13,400	2,636
2018-06-20	2,601	2,662	2,501	2,644	25,300	2,644
2018-06-19	2,701	2,717	2,601	2,620	23,500	2,620
2018-06-18	2,726	2,729	2,677	2,729	23,700	2,729
2018-06-15	2,800	2,837	2,756	2,761	16,500	2,761
2018-06-14	2,815	2,817	2,780	2,804	11,200	2,804
2018-06-13	2,902	2,902	2,786	2,818	15,800	2,818
2018-06-12	2,943	2,943	2,865	2,874	22,600	2,874
2018-06-11	2,833	2,905	2,795	2,889	20,300	2,889
2018-06-08	2,815	2,842	2,767	2,833	19,300	2,833
2018-06-07	2,715	2,794	2,715	2,765	18,600	2,765
2018-06-06	2,740	2,748	2,700	2,710	27,100	2,710
2018-06-05	2,760	2,793	2,740	2,744	22,300	2,744
2018-06-04	2,820	2,870	2,751	2,753	44,600	2,753
2018-06-01	2,880	2,898	2,802	2,833	20,600	2,833
2018-05-31	2,898	2,959	2,890	2,890	15,900	2,890
2018-05-30	2,900	2,937	2,875	2,896	17,000	2,896
2018-05-29	2,994	3,015	2,902	2,947	39,200	2,947
2018-05-28	2,989	3,020	2,981	3,005	18,600	3,005
2018-05-25	3,015	3,030	2,971	3,020	25,300	3,020
2018-05-24	3,030	3,030	2,962	3,015	30,100	3,015
2018-05-23	2,980	3,025	2,925	3,015	36,500	3,015
2018-05-22	3,015	3,025	2,977	2,983	67,400	2,983
2018-05-21	2,972	2,990	2,880	2,970	109,500	2,970
2018-05-18	2,758	2,870	2,741	2,851	122,700	2,851
2018-05-17	2,632	2,734	2,632	2,697	73,400	2,697
2018-05-16	2,800	2,803	2,605	2,626	161,800	2,626
2018-05-15	2,950	2,951	2,784	2,823	162,200	2,823
2018-05-14	2,930	3,100	2,930	2,967	249,000	2,967
2018-05-11	3,585	3,710	3,565	3,630	35,100	3,630
2018-05-10	3,775	3,820	3,665	3,690	28,400	3,690
2018-05-09	3,855	3,910	3,820	3,855	27,900	3,855
2018-05-08	3,765	3,930	3,675	3,885	64,600	3,885
2018-05-07	3,690	3,825	3,605	3,800	78,200	3,800
2018-05-02	3,430	3,590	3,415	3,585	40,200	3,585
2018-05-01	3,315	3,470	3,315	3,425	38,200	3,425
2018-04-27	3,280	3,380	3,210	3,350	47,600	3,350
2018-04-26	3,210	3,295	3,145	3,165	34,600	3,165
2018-04-25	3,095	3,180	3,095	3,140	19,500	3,140
2018-04-24	3,115	3,185	3,085	3,110	20,100	3,110
2018-04-23	3,200	3,200	3,030	3,115	34,100	3,115
2018-04-20	3,155	3,220	3,115	3,200	26,100	3,200
2018-04-19	3,340	3,345	3,200	3,210	32,500	3,210
2018-04-18	3,345	3,345	3,140	3,330	76,400	3,330
2018-04-17	3,610	3,650	3,295	3,295	82,900	3,295
2018-04-16	3,600	3,625	3,510	3,595	67,600	3,595
2018-04-13	3,490	3,510	3,425	3,465	15,100	3,465
2018-04-12	3,605	3,605	3,430	3,490	32,100	3,490
2018-04-11	3,695	3,695	3,600	3,615	15,500	3,615
2018-04-10	3,750	3,750	3,675	3,690	12,100	3,690
2018-04-09	3,605	3,750	3,580	3,690	31,900	3,690
2018-04-06	3,685	3,685	3,610	3,610	27,900	3,610
2018-04-05	3,710	3,760	3,665	3,685	31,100	3,685
2018-04-04	3,850	3,875	3,710	3,735	31,800	3,735
2018-04-03	3,750	3,835	3,735	3,780	35,000	3,780
2018-03-30	3,920	3,950	3,810	3,910	39,900	3,910
2018-03-29	3,670	3,925	3,600	3,875	33,900	3,875
2018-03-28	3,600	3,750	3,600	3,645	25,700	3,645
2018-03-27	3,620	3,670	3,600	3,625	17,700	3,625
2018-03-26	3,600	3,610	3,355	3,555	37,900	3,555
2018-03-23	3,580	3,655	3,555	3,615	57,900	3,615
2018-03-22	3,605	3,645	3,595	3,610	19,500	3,610
2018-03-20	3,455	3,605	3,410	3,580	21,200	3,580
2018-03-19	3,760	3,760	3,440	3,545	31,700	3,545
2018-03-16	3,695	3,790	3,675	3,705	41,100	3,705
2018-03-15	3,620	3,685	3,600	3,685	24,100	3,685
2018-03-14	3,600	3,660	3,585	3,650	21,400	3,650
2018-03-13	3,600	3,660	3,585	3,620	35,400	3,620
2018-03-12	3,615	3,615	3,445	3,570	45,400	3,570
2018-03-09	3,420	3,570	3,355	3,440	61,300	3,440
2018-03-08	3,290	3,355	3,290	3,320	22,800	3,320
2018-03-07	3,200	3,375	3,195	3,290	32,500	3,290
2018-03-06	3,200	3,290	3,180	3,225	22,300	3,225
2018-03-05	3,205	3,250	3,015	3,075	57,500	3,075
2018-03-02	3,195	3,295	3,160	3,265	32,300	3,265
2018-03-01	3,290	3,330	3,245	3,280	31,600	3,280
2018-02-28	3,290	3,435	3,280	3,320	50,600	3,320
2018-02-27	3,270	3,290	3,200	3,280	47,000	3,280
2018-02-26	3,280	3,310	3,220	3,250	57,000	3,250
2018-02-23	3,205	3,255	3,200	3,220	40,800	3,220
2018-02-22	3,115	3,240	3,090	3,175	43,600	3,175
2018-02-21	3,160	3,165	3,080	3,120	37,600	3,120
2018-02-20	3,110	3,175	3,015	3,170	53,600	3,170
2018-02-19	3,115	3,135	3,040	3,110	53,300	3,110
2018-02-16	2,900	2,995	2,858	2,995	50,700	2,995
2018-02-15	2,827	2,880	2,794	2,838	44,500	2,838
2018-02-14	2,930	2,970	2,815	2,827	89,300	2,827
2018-02-13	3,260	3,265	2,905	2,939	140,400	2,939
2018-02-09	3,250	3,440	3,225	3,330	73,500	3,330
2018-02-08	3,400	3,640	3,390	3,620	31,200	3,620
2018-02-07	3,600	3,695	3,375	3,390	45,900	3,390
2018-02-06	3,260	3,490	3,225	3,415	108,900	3,415
2018-02-05	3,580	3,780	3,550	3,750	43,000	3,750
2018-02-02	3,935	3,935	3,815	3,835	25,200	3,835
2018-02-01	3,870	3,950	3,800	3,940	35,100	3,940
2018-01-31	3,700	3,980	3,700	3,880	62,000	3,880
2018-01-30	3,920	3,920	3,750	3,815	34,500	3,815
2018-01-29	3,900	3,930	3,805	3,890	36,000	3,890
2018-01-26	3,960	3,980	3,855	3,860	33,700	3,860
2018-01-25	3,880	3,945	3,800	3,910	46,500	3,910
2018-01-24	4,065	4,065	3,815	3,900	74,900	3,900
2018-01-23	3,820	4,030	3,820	4,005	89,800	4,005
2018-01-22	3,590	4,035	3,545	3,820	129,200	3,820
2018-01-19	3,600	3,600	3,360	3,455	59,600	3,455
2018-01-18	3,295	3,665	3,280	3,440	117,200	3,440
2018-01-17	3,225	3,275	3,185	3,240	31,900	3,240
2018-01-16	3,245	3,260	3,160	3,170	25,200	3,170
2018-01-15	3,195	3,295	3,150	3,275	40,600	3,275
2018-01-12	3,150	3,200	3,150	3,150	19,500	3,150
2018-01-11	3,150	3,245	3,150	3,160	34,700	3,160
2018-01-10	3,105	3,160	3,025	3,130	49,200	3,130
2018-01-09	3,295	3,330	3,115	3,115	74,600	3,115
2018-01-05	3,170	3,240	3,100	3,160	70,400	3,160
2018-01-04	3,110	3,225	3,095	3,175	103,400	3,175

分割・併合履歴： [2017-12-27]1株→2株 [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6198 (株)キャリア の時系列データ [2018年度]

6198 (株)キャリアの時系列データ [2018年度]