6538 (株)ディスラプターズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,790	1,820	1,770	1,780	48,100	1,780
2017-12-28	1,830	1,836	1,776	1,799	78,100	1,799
2017-12-27	1,777	1,829	1,756	1,822	81,600	1,822
2017-12-26	1,750	1,787	1,734	1,778	69,100	1,778
2017-12-25	1,761	1,773	1,694	1,722	100,000	1,722
2017-12-22	1,727	1,771	1,686	1,761	77,400	1,761
2017-12-21	1,675	1,738	1,657	1,737	121,000	1,737
2017-12-20	1,741	1,749	1,674	1,698	125,700	1,698
2017-12-19	1,802	1,826	1,723	1,730	129,600	1,730
2017-12-18	1,870	1,875	1,741	1,772	196,900	1,772
2017-12-15	1,875	1,898	1,804	1,851	124,000	1,851
2017-12-14	1,767	1,907	1,757	1,901	170,800	1,901
2017-12-13	1,738	1,820	1,738	1,784	107,200	1,784
2017-12-12	1,802	1,816	1,715	1,738	248,500	1,738
2017-12-11	1,820	1,838	1,795	1,816	135,800	1,816
2017-12-08	1,886	1,918	1,789	1,817	387,300	1,817
2017-12-07	1,827	1,868	1,796	1,846	76,600	1,846
2017-12-06	1,768	1,870	1,765	1,795	118,800	1,795
2017-12-05	1,907	1,930	1,772	1,777	224,900	1,777
2017-12-04	1,852	1,992	1,846	1,940	268,100	1,940
2017-12-01	1,786	1,849	1,742	1,830	133,300	1,830
2017-11-30	1,730	1,793	1,653	1,793	142,300	1,793
2017-11-29	1,743	1,767	1,705	1,729	95,800	1,729
2017-11-28	1,795	1,832	1,721	1,743	272,400	1,743
2017-11-27	1,688	1,762	1,682	1,760	191,100	1,760
2017-11-24	1,690	1,719	1,661	1,688	101,700	1,688
2017-11-22	1,615	1,695	1,613	1,690	237,900	1,690
2017-11-21	1,630	1,634	1,606	1,611	450,200	1,611
2017-11-20	1,620	1,682	1,617	1,655	184,100	1,655
2017-11-17	1,609	1,665	1,579	1,660	114,300	1,660
2017-11-16	1,513	1,617	1,510	1,612	111,600	1,612
2017-11-15	1,504	1,523	1,432	1,513	99,700	1,513
2017-11-13	1,551	1,599	1,500	1,599	126,500	1,599
2017-11-10	1,548	1,629	1,513	1,629	85,500	1,629
2017-11-09	1,575	1,593	1,476	1,528	63,500	1,528
2017-11-08	1,515	1,550	1,511	1,550	54,100	1,550
2017-11-07	1,640	1,644	1,525	1,544	95,400	1,544
2017-11-06	1,596	1,627	1,540	1,597	116,600	1,597
2017-11-02	1,677	1,677	1,585	1,597	149,800	1,597
2017-11-01	1,779	1,780	1,656	1,685	186,300	1,685
2017-10-31	1,620	1,750	1,620	1,739	255,300	1,739
2017-10-30	1,680	1,680	1,557	1,617	272,900	1,617
2017-10-27	1,590	1,700	1,586	1,700	284,600	1,700
2017-10-26	1,515	1,597	1,480	1,578	259,300	1,578
2017-10-25	1,506	1,543	1,460	1,521	262,400	1,521
2017-10-24	1,429	1,513	1,394	1,503	420,600	1,503
2017-10-23	1,350	1,436	1,347	1,430	157,800	1,430
2017-10-20	1,305	1,359	1,295	1,358	84,800	1,358
2017-10-19	1,280	1,301	1,273	1,301	52,300	1,301
2017-10-18	1,325	1,325	1,250	1,261	90,600	1,261
2017-10-17	1,305	1,344	1,301	1,327	34,900	1,327
2017-10-16	1,321	1,326	1,299	1,310	29,300	1,310
2017-10-13	1,321	1,321	1,290	1,320	27,500	1,320
2017-10-12	1,300	1,328	1,271	1,323	87,200	1,323
2017-10-11	1,353	1,357	1,303	1,306	94,900	1,306
2017-10-10	1,407	1,420	1,323	1,345	88,000	1,345
2017-10-06	1,364	1,425	1,360	1,390	83,900	1,390
2017-10-05	1,450	1,474	1,350	1,352	206,700	1,352
2017-10-04	1,407	1,495	1,402	1,474	186,400	1,474
2017-10-03	1,353	1,411	1,352	1,386	412,400	1,386
2017-10-02	1,348	1,382	1,335	1,351	135,500	1,351
2017-09-29	1,401	1,422	1,381	1,383	57,800	1,383
2017-09-28	1,430	1,435	1,386	1,421	58,100	1,421
2017-09-27	1,446	1,482	1,416	1,426	46,300	1,426
2017-09-26	2,888	2,940	2,827	2,873	31,800	1,436.50
2017-09-25	2,932	3,045	2,888	2,888	51,500	1,444
2017-09-22	3,035	3,035	2,826	2,927	118,100	1,463.50
2017-09-21	3,170	3,220	2,971	3,035	103,600	1,517.50
2017-09-20	3,315	3,355	3,205	3,250	86,300	1,625
2017-09-19	3,165	3,450	3,165	3,450	77,200	1,725
2017-09-15	3,085	3,150	2,963	3,120	78,700	1,560
2017-09-14	3,030	3,155	2,909	3,085	105,500	1,542.50
2017-09-13	2,948	3,020	2,856	2,959	55,800	1,479.50
2017-09-12	2,872	3,100	2,715	2,803	145,800	1,401.50
2017-09-11	2,625	2,890	2,601	2,872	85,200	1,436
2017-09-08	2,414	2,630	2,414	2,630	91,400	1,315
2017-09-07	2,500	2,500	2,400	2,411	38,900	1,205.50
2017-09-06	2,352	2,500	2,352	2,479	57,800	1,239.50
2017-09-05	2,455	2,480	2,348	2,402	35,200	1,201
2017-09-04	2,445	2,499	2,363	2,490	28,900	1,245
2017-09-01	2,524	2,524	2,415	2,457	25,800	1,228.50
2017-08-31	2,539	2,540	2,458	2,524	29,100	1,262
2017-08-30	2,485	2,571	2,432	2,490	37,500	1,245
2017-08-29	2,278	2,435	2,278	2,435	26,600	1,217.50
2017-08-28	2,347	2,370	2,301	2,313	23,000	1,156.50
2017-08-25	2,381	2,398	2,347	2,347	6,600	1,173.50
2017-08-24	2,327	2,386	2,327	2,377	11,200	1,188.50
2017-08-23	2,350	2,408	2,329	2,340	14,700	1,170
2017-08-22	2,285	2,346	2,254	2,327	32,200	1,163.50
2017-08-21	2,401	2,417	2,319	2,331	17,500	1,165.50
2017-08-18	2,400	2,436	2,386	2,412	24,200	1,206
2017-08-17	2,360	2,438	2,360	2,427	33,300	1,213.50
2017-08-16	2,360	2,370	2,293	2,355	38,700	1,177.50
2017-08-15	2,270	2,335	2,215	2,330	44,400	1,165
2017-08-14	2,086	2,279	2,086	2,270	75,900	1,135
2017-08-10	2,080	2,148	2,074	2,120	27,300	1,060
2017-08-09	2,090	2,097	2,045	2,088	18,900	1,044
2017-08-08	2,071	2,110	2,050	2,087	19,500	1,043.50
2017-08-07	2,170	2,170	2,069	2,090	26,800	1,045
2017-08-04	2,116	2,179	2,116	2,174	24,900	1,087
2017-08-03	2,099	2,150	2,061	2,111	24,900	1,055.50
2017-08-02	2,001	2,111	2,001	2,099	32,800	1,049.50
2017-08-01	2,122	2,135	1,919	1,995	84,000	997.50
2017-07-31	2,180	2,180	2,104	2,104	40,000	1,052
2017-07-28	2,102	2,232	2,101	2,184	200,200	1,092
2017-07-27	2,077	2,109	2,055	2,079	50,500	1,039.50
2017-07-26	2,080	2,080	2,047	2,079	27,300	1,039.50
2017-07-25	2,042	2,080	2,028	2,067	34,600	1,033.50
2017-07-24	2,020	2,081	2,002	2,050	38,600	1,025
2017-07-21	2,006	2,027	1,982	2,020	15,400	1,010
2017-07-20	2,000	2,041	2,000	2,020	6,300	1,010
2017-07-19	1,954	2,049	1,925	2,015	22,200	1,007.50
2017-07-18	2,050	2,080	1,881	1,979	62,000	989.50
2017-07-14	2,040	2,051	2,000	2,050	35,200	1,025
2017-07-13	2,059	2,090	2,025	2,040	130,800	1,020
2017-07-12	1,898	1,980	1,891	1,980	86,900	990
2017-07-11	1,840	1,900	1,840	1,898	30,500	949
2017-07-10	1,861	1,870	1,840	1,851	7,700	925.50
2017-07-07	1,861	1,871	1,800	1,860	10,800	930
2017-07-06	1,848	1,877	1,842	1,865	17,000	932.50
2017-07-05	1,800	1,834	1,783	1,834	12,900	917
2017-07-04	1,870	1,870	1,795	1,823	21,500	911.50
2017-07-03	1,840	1,876	1,831	1,870	18,600	935
2017-06-30	1,745	1,831	1,744	1,831	19,500	915.50
2017-06-29	1,735	1,798	1,735	1,790	10,200	895
2017-06-28	1,801	1,838	1,750	1,750	17,000	875
2017-06-27	1,854	1,886	1,800	1,832	21,400	916
2017-06-26	1,802	1,870	1,802	1,854	24,500	927
2017-06-23	1,882	1,910	1,770	1,794	61,800	897
2017-06-22	1,850	1,898	1,844	1,898	103,700	949
2017-06-21	1,763	1,840	1,756	1,834	96,300	917
2017-06-20	1,749	1,779	1,733	1,765	44,600	882.50
2017-06-19	1,680	1,747	1,678	1,747	39,500	873.50
2017-06-16	1,685	1,685	1,662	1,667	34,100	833.50
2017-06-15	1,670	1,678	1,645	1,647	12,700	823.50
2017-06-14	1,665	1,689	1,665	1,669	10,200	834.50
2017-06-13	1,665	1,670	1,661	1,665	11,500	832.50
2017-06-12	1,700	1,700	1,652	1,665	8,300	832.50
2017-06-09	1,703	1,705	1,642	1,690	13,100	845
2017-06-08	1,622	1,713	1,616	1,675	48,200	837.50
2017-06-07	1,600	1,645	1,600	1,622	7,400	811
2017-06-06	1,655	1,655	1,605	1,612	14,600	806
2017-06-05	1,693	1,693	1,645	1,647	14,900	823.50
2017-06-02	1,690	1,704	1,666	1,683	19,000	841.50
2017-06-01	1,687	1,708	1,668	1,679	23,700	839.50
2017-05-31	1,708	1,708	1,672	1,687	10,600	843.50
2017-05-30	1,714	1,714	1,666	1,692	15,800	846
2017-05-29	1,666	1,713	1,649	1,709	18,900	854.50
2017-05-26	1,635	1,664	1,600	1,649	15,800	824.50
2017-05-25	1,664	1,664	1,629	1,630	11,200	815
2017-05-24	1,672	1,672	1,640	1,664	15,300	832
2017-05-23	1,700	1,700	1,671	1,672	12,700	836
2017-05-22	1,681	1,710	1,677	1,707	24,000	853.50
2017-05-19	1,685	1,686	1,663	1,677	15,100	838.50
2017-05-18	1,630	1,679	1,620	1,679	20,400	839.50
2017-05-17	1,666	1,683	1,652	1,673	37,300	836.50
2017-05-16	1,662	1,685	1,600	1,626	81,700	813
2017-05-15	1,530	1,593	1,530	1,582	17,500	791
2017-05-12	1,503	1,523	1,502	1,522	4,700	761
2017-05-11	1,517	1,528	1,500	1,503	5,800	751.50
2017-05-10	1,569	1,569	1,498	1,517	12,000	758.50
2017-05-09	1,574	1,585	1,536	1,539	11,000	769.50
2017-05-08	1,560	1,580	1,560	1,574	6,300	787
2017-05-02	1,555	1,560	1,538	1,559	3,000	779.50
2017-05-01	1,580	1,581	1,544	1,553	1,900	776.50
2017-04-28	1,562	1,575	1,542	1,567	9,200	783.50
2017-04-27	1,558	1,561	1,525	1,556	7,400	778
2017-04-26	1,560	1,560	1,517	1,552	13,700	776
2017-04-25	1,487	1,532	1,485	1,522	10,000	761
2017-04-24	1,549	1,549	1,448	1,473	13,400	736.50
2017-04-21	1,542	1,568	1,532	1,542	13,600	771
2017-04-20	1,548	1,585	1,540	1,549	24,700	774.50
2017-04-19	1,479	1,540	1,479	1,525	22,300	762.50
2017-04-18	1,536	1,536	1,478	1,479	20,700	739.50
2017-04-17	1,424	1,513	1,415	1,504	20,300	752
2017-04-14	1,420	1,435	1,403	1,424	9,900	712
2017-04-13	1,340	1,420	1,320	1,420	26,500	710
2017-04-12	1,388	1,394	1,365	1,370	22,300	685
2017-04-11	1,419	1,429	1,345	1,410	34,900	705
2017-04-10	1,423	1,439	1,419	1,424	13,900	712
2017-04-07	1,431	1,445	1,351	1,418	52,900	709
2017-04-06	1,539	1,539	1,420	1,431	53,700	715.50
2017-04-05	1,550	1,590	1,516	1,547	32,700	773.50
2017-04-04	1,669	1,682	1,516	1,576	59,400	788
2017-04-03	1,675	1,688	1,650	1,665	31,600	832.50
2017-03-31	1,670	1,697	1,659	1,665	19,400	832.50
2017-03-30	1,719	1,726	1,672	1,674	22,100	837
2017-03-29	1,650	1,718	1,650	1,718	30,700	859
2017-03-28	1,714	1,714	1,640	1,645	69,500	822.50
2017-03-27	1,813	1,819	1,680	1,685	171,600	842.50
2017-03-24	1,826	1,854	1,814	1,820	112,800	910
2017-03-23	1,760	1,828	1,723	1,815	100,500	907.50
2017-03-22	1,696	1,779	1,685	1,770	90,300	885
2017-03-21	1,654	1,719	1,651	1,713	32,400	856.50
2017-03-17	1,669	1,680	1,628	1,646	27,000	823
2017-03-16	1,619	1,670	1,611	1,654	19,700	827
2017-03-15	1,660	1,668	1,624	1,630	24,600	815
2017-03-14	1,675	1,675	1,633	1,641	35,700	820.50
2017-03-13	1,700	1,716	1,696	1,700	13,800	850
2017-03-10	1,726	1,726	1,700	1,710	20,000	855
2017-03-09	1,779	1,795	1,706	1,709	48,900	854.50
2017-03-08	1,724	1,778	1,695	1,763	42,200	881.50
2017-03-07	1,776	1,795	1,700	1,721	51,700	860.50
2017-03-06	1,750	1,773	1,748	1,758	30,700	879
2017-03-03	1,780	1,780	1,741	1,756	27,800	878
2017-03-02	1,750	1,788	1,735	1,775	63,600	887.50
2017-03-01	1,711	1,740	1,702	1,735	21,400	867.50
2017-02-28	1,741	1,764	1,724	1,750	56,700	875
2017-02-27	1,725	1,740	1,690	1,719	45,200	859.50
2017-02-24	1,685	1,725	1,685	1,711	29,600	855.50
2017-02-23	1,720	1,743	1,683	1,683	32,500	841.50
2017-02-22	1,665	1,745	1,645	1,739	81,800	869.50
2017-02-21	1,663	1,663	1,640	1,649	10,400	824.50
2017-02-20	1,635	1,651	1,600	1,637	17,600	818.50
2017-02-17	1,630	1,630	1,588	1,597	20,900	798.50
2017-02-16	1,597	1,645	1,597	1,610	20,800	805
2017-02-15	1,608	1,611	1,555	1,596	39,200	798
2017-02-14	1,621	1,671	1,620	1,627	34,900	813.50
2017-02-13	1,709	1,710	1,625	1,654	41,900	827
2017-02-10	1,715	1,715	1,680	1,688	19,600	844
2017-02-09	1,700	1,725	1,677	1,711	28,000	855.50
2017-02-08	1,750	1,750	1,676	1,694	24,900	847
2017-02-07	1,800	1,800	1,720	1,752	54,300	876
2017-02-06	1,780	1,815	1,737	1,779	107,100	889.50
2017-02-03	1,689	1,733	1,657	1,732	68,400	866
2017-02-02	1,625	1,687	1,617	1,680	40,300	840
2017-02-01	1,605	1,640	1,600	1,606	21,900	803
2017-01-31	1,605	1,688	1,605	1,634	33,300	817
2017-01-30	1,590	1,645	1,564	1,622	23,400	811
2017-01-27	1,600	1,600	1,571	1,576	16,200	788
2017-01-26	1,574	1,609	1,567	1,600	22,600	800
2017-01-25	1,545	1,574	1,535	1,551	17,400	775.50
2017-01-24	1,605	1,610	1,515	1,545	34,300	772.50
2017-01-23	1,600	1,644	1,600	1,610	15,400	805
2017-01-20	4,980	4,985	4,880	4,880	8,200	813.33
2017-01-19	5,010	5,010	4,950	4,995	6,500	832.50
2017-01-18	4,990	5,050	4,920	5,010	4,400	835
2017-01-17	4,910	5,030	4,880	4,960	7,500	826.67
2017-01-16	5,110	5,140	4,915	4,950	23,200	825
2017-01-13	5,200	5,320	5,070	5,110	38,600	851.67
2017-01-12	5,150	5,290	5,000	5,200	46,700	866.67
2017-01-11	5,000	5,150	4,855	5,050	48,800	841.67
2017-01-10	4,580	5,220	4,495	5,080	192,600	846.67
2017-01-06	4,680	4,700	4,525	4,565	16,600	760.83
2017-01-05	4,655	4,750	4,635	4,700	12,800	783.33
2017-01-04	4,680	4,755	4,625	4,695	11,700	782.50

分割・併合履歴： [2018-07-25]1株→2株 [2017-09-27]1株→2株 [2017-01-23]1株→3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

6538 (株)ディスラプターズ の時系列データ [2017年度]

6538 (株)ディスラプターズの時系列データ [2017年度]