6541 グレイステクノロジー(株) 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	1,714	1,789	1,675	1,712	198,900	856
2018-12-27	1,842	1,847	1,771	1,794	225,700	897
2018-12-26	1,700	1,785	1,640	1,682	271,000	841
2018-12-25	1,582	1,710	1,550	1,615	355,400	807.50
2018-12-21	1,730	1,836	1,701	1,776	398,200	888
2018-12-20	1,888	1,926	1,717	1,759	551,600	879.50
2018-12-19	2,003	2,023	1,873	1,928	458,900	964
2018-12-18	2,111	2,113	1,994	2,000	286,600	1,000
2018-12-17	2,215	2,274	2,175	2,196	157,000	1,098
2018-12-14	2,252	2,318	2,204	2,226	222,300	1,113
2018-12-13	2,280	2,294	2,231	2,250	159,200	1,125
2018-12-12	2,170	2,262	2,165	2,221	198,800	1,110.50
2018-12-11	2,214	2,250	2,144	2,155	191,200	1,077.50
2018-12-10	2,325	2,355	2,163	2,172	365,900	1,086
2018-12-07	2,425	2,465	2,306	2,374	332,700	1,187
2018-12-06	2,565	2,565	2,285	2,369	748,300	1,184.50
2018-12-05	2,441	2,575	2,338	2,507	782,900	1,253.50
2018-12-04	2,271	2,590	2,264	2,491	1,280,700	1,245.50
2018-12-03	2,200	2,249	2,132	2,249	306,400	1,124.50
2018-11-30	2,274	2,275	2,126	2,151	502,600	1,075.50
2018-11-29	2,345	2,370	2,282	2,282	221,400	1,141
2018-11-28	2,300	2,330	2,273	2,300	151,100	1,150
2018-11-27	2,300	2,345	2,283	2,292	164,100	1,146
2018-11-26	2,334	2,350	2,241	2,272	169,400	1,136
2018-11-22	2,367	2,406	2,277	2,331	260,500	1,165.50
2018-11-21	2,305	2,465	2,277	2,367	458,300	1,183.50
2018-11-20	2,241	2,385	2,216	2,374	386,300	1,187
2018-11-19	2,190	2,316	2,172	2,299	327,500	1,149.50
2018-11-16	2,265	2,324	2,157	2,190	284,100	1,095
2018-11-15	2,239	2,395	2,205	2,244	379,000	1,122
2018-11-14	2,338	2,355	2,229	2,239	284,000	1,119.50
2018-11-13	2,329	2,370	2,260	2,325	418,500	1,162.50
2018-11-12	2,605	2,618	2,350	2,386	539,000	1,193
2018-11-09	2,723	2,757	2,594	2,628	525,800	1,314
2018-11-08	2,623	2,796	2,512	2,718	1,004,200	1,359
2018-11-07	2,789	2,816	2,712	2,773	332,200	1,386.50
2018-11-06	2,774	2,827	2,688	2,739	307,200	1,369.50
2018-11-05	2,687	2,836	2,656	2,807	305,700	1,403.50
2018-11-02	2,670	2,706	2,620	2,688	213,900	1,344
2018-11-01	2,656	2,696	2,562	2,605	326,100	1,302.50
2018-10-31	2,658	2,739	2,610	2,739	316,700	1,369.50
2018-10-30	2,470	2,607	2,435	2,589	457,000	1,294.50
2018-10-29	2,664	2,720	2,474	2,497	416,300	1,248.50
2018-10-26	2,850	2,922	2,571	2,631	495,200	1,315.50
2018-10-25	2,840	2,935	2,748	2,789	436,300	1,394.50
2018-10-24	3,035	3,125	2,980	3,010	254,700	1,505
2018-10-23	3,050	3,125	2,965	3,000	312,700	1,500
2018-10-22	3,285	3,315	3,105	3,105	360,100	1,552.50
2018-10-19	3,265	3,325	3,230	3,285	271,800	1,642.50
2018-10-18	3,350	3,455	3,290	3,370	441,300	1,685
2018-10-17	3,300	3,380	3,235	3,360	478,700	1,680
2018-10-16	3,020	3,205	2,962	3,190	516,400	1,595
2018-10-15	3,200	3,275	3,050	3,050	373,300	1,525
2018-10-12	2,983	3,225	2,970	3,185	449,900	1,592.50
2018-10-11	2,885	3,120	2,850	3,045	635,400	1,522.50
2018-10-10	3,430	3,440	3,160	3,215	585,900	1,607.50
2018-10-09	3,350	3,475	3,220	3,425	516,900	1,712.50
2018-10-05	3,485	3,565	3,405	3,465	505,300	1,732.50
2018-10-04	3,620	3,715	3,540	3,590	1,026,100	1,795
2018-10-03	3,500	3,660	3,500	3,550	937,300	1,775
2018-10-02	3,515	3,695	3,430	3,475	1,258,600	1,737.50
2018-10-01	3,475	3,535	3,360	3,525	697,400	1,762.50
2018-09-28	3,480	3,520	3,345	3,380	676,300	1,690
2018-09-27	3,260	3,430	3,180	3,385	911,500	1,692.50
2018-09-26	3,280	3,420	3,210	3,250	649,300	1,625
2018-09-25	3,460	3,540	3,300	3,300	1,068,500	1,650
2018-09-21	3,040	3,300	3,015	3,300	2,464,700	1,650
2018-09-20	2,761	2,865	2,669	2,799	803,500	1,399.50
2018-09-19	2,912	2,929	2,704	2,744	1,042,400	1,372
2018-09-18	3,075	3,080	2,884	2,952	573,400	1,476
2018-09-14	3,035	3,095	2,999	3,085	429,600	1,542.50
2018-09-13	3,035	3,050	2,934	2,993	410,200	1,496.50
2018-09-12	2,920	3,050	2,897	2,991	743,200	1,495.50
2018-09-11	2,968	2,970	2,851	2,893	558,600	1,446.50
2018-09-10	2,802	2,949	2,772	2,923	714,100	1,461.50
2018-09-07	2,740	2,810	2,710	2,807	648,000	1,403.50
2018-09-06	2,788	2,790	2,580	2,697	405,700	1,348.50
2018-09-05	2,700	2,767	2,651	2,767	450,100	1,383.50
2018-09-04	2,800	2,821	2,480	2,656	749,100	1,328
2018-09-03	2,650	2,789	2,650	2,736	970,200	1,368
2018-08-31	2,490	2,620	2,477	2,620	611,300	1,310
2018-08-30	2,467	2,528	2,425	2,507	413,400	1,253.50
2018-08-29	2,413	2,459	2,386	2,453	324,900	1,226.50
2018-08-28	2,380	2,465	2,352	2,384	398,900	1,192
2018-08-27	2,410	2,475	2,338	2,378	430,400	1,189
2018-08-24	2,315	2,417	2,276	2,400	378,300	1,200
2018-08-23	2,282	2,345	2,236	2,248	217,100	1,124
2018-08-22	2,320	2,327	2,210	2,250	363,700	1,125
2018-08-21	2,556	2,569	2,312	2,343	802,400	1,171.50
2018-08-20	2,300	2,500	2,276	2,500	408,900	1,250
2018-08-17	2,329	2,374	2,228	2,269	286,400	1,134.50
2018-08-16	2,125	2,320	2,025	2,266	417,800	1,133
2018-08-15	2,158	2,181	2,106	2,123	112,100	1,061.50
2018-08-14	2,210	2,259	2,143	2,158	143,800	1,079
2018-08-13	2,244	2,318	2,123	2,184	199,900	1,092
2018-08-10	2,309	2,339	2,237	2,276	190,100	1,138
2018-08-09	2,541	2,634	2,271	2,280	1,011,000	1,140
2018-08-08	2,400	2,492	2,400	2,453	295,100	1,226.50
2018-08-07	2,370	2,436	2,363	2,393	369,200	1,196.50
2018-08-06	2,301	2,426	2,281	2,370	331,800	1,185
2018-08-03	2,330	2,399	2,315	2,325	280,400	1,162.50
2018-08-02	2,331	2,415	2,269	2,313	748,800	1,156.50
2018-08-01	2,246	2,265	2,123	2,150	250,300	1,075
2018-07-31	2,304	2,304	2,171	2,196	369,200	1,098
2018-07-30	2,401	2,432	2,222	2,340	379,900	1,170
2018-07-27	2,495	2,502	2,440	2,442	103,400	1,221
2018-07-26	2,475	2,513	2,440	2,503	142,800	1,251.50
2018-07-25	2,504	2,525	2,423	2,470	158,600	1,235
2018-07-24	2,482	2,553	2,435	2,506	202,800	1,253
2018-07-23	2,400	2,531	2,380	2,490	267,000	1,245
2018-07-20	2,410	2,536	2,378	2,400	482,900	1,200
2018-07-19	2,604	2,624	2,411	2,427	524,300	1,213.50
2018-07-18	2,599	2,601	2,432	2,547	490,200	1,273.50
2018-07-17	2,718	2,721	2,598	2,605	329,000	1,302.50
2018-07-13	2,754	2,764	2,680	2,706	336,900	1,353
2018-07-12	2,712	2,777	2,650	2,715	527,900	1,357.50
2018-07-11	2,561	2,780	2,549	2,752	969,200	1,376
2018-07-10	2,589	2,666	2,546	2,588	827,400	1,294
2018-07-09	2,443	2,615	2,443	2,561	1,053,300	1,280.50
2018-07-06	2,351	2,398	2,270	2,398	486,800	1,199
2018-07-05	2,350	2,434	2,302	2,318	580,000	1,159
2018-07-04	2,275	2,424	2,256	2,392	995,800	1,196
2018-07-03	2,300	2,319	2,195	2,231	283,300	1,115.50
2018-07-02	2,250	2,344	2,191	2,222	506,600	1,111
2018-06-29	2,190	2,245	2,165	2,217	235,900	1,108.50
2018-06-28	2,282	2,306	2,135	2,169	416,000	1,084.50
2018-06-27	2,195	2,308	2,182	2,253	362,900	1,126.50
2018-06-26	2,101	2,270	2,094	2,163	373,400	1,081.50
2018-06-25	2,366	2,379	2,121	2,144	687,900	1,072
2018-06-22	2,230	2,438	2,225	2,350	879,400	1,175
2018-06-21	2,015	2,246	2,015	2,220	930,400	1,110
2018-06-20	2,015	2,015	1,912	2,015	260,700	1,007.50
2018-06-19	1,966	2,020	1,881	1,986	646,100	993
2018-06-18	1,920	1,920	1,832	1,855	85,500	927.50
2018-06-15	1,885	1,942	1,870	1,912	110,600	956
2018-06-14	1,929	1,964	1,860	1,861	177,700	930.50
2018-06-13	1,888	1,950	1,885	1,911	246,800	955.50
2018-06-12	1,744	1,879	1,741	1,875	239,100	937.50
2018-06-11	1,740	1,766	1,703	1,744	85,600	872
2018-06-08	1,763	1,774	1,729	1,740	92,800	870
2018-06-07	1,671	1,817	1,671	1,797	230,700	898.50
2018-06-06	1,666	1,697	1,645	1,673	91,100	836.50
2018-06-05	1,720	1,735	1,657	1,676	144,100	838
2018-06-04	1,690	1,749	1,658	1,745	160,000	872.50
2018-06-01	1,710	1,765	1,700	1,709	126,900	854.50
2018-05-31	1,765	1,786	1,703	1,740	125,600	870
2018-05-30	1,768	1,790	1,739	1,756	117,000	878
2018-05-29	1,802	1,845	1,790	1,820	73,100	910
2018-05-28	1,913	1,913	1,801	1,815	80,400	907.50
2018-05-25	1,850	1,888	1,839	1,878	87,200	939
2018-05-24	1,921	1,926	1,853	1,872	109,000	936
2018-05-23	1,870	1,949	1,850	1,929	168,400	964.50
2018-05-22	1,950	1,974	1,847	1,870	207,500	935
2018-05-21	1,830	1,977	1,820	1,943	510,700	971.50
2018-05-18	1,700	1,768	1,671	1,757	172,400	878.50
2018-05-17	1,624	1,713	1,624	1,689	212,900	844.50
2018-05-16	1,621	1,664	1,602	1,623	303,600	811.50
2018-05-15	1,660	1,667	1,622	1,637	162,800	818.50
2018-05-14	1,747	1,760	1,640	1,657	404,600	828.50
2018-05-11	1,699	1,874	1,695	1,765	606,300	882.50
2018-05-10	2,000	2,005	1,586	1,690	1,095,900	845
2018-05-09	1,998	2,003	1,911	1,960	98,700	980
2018-05-08	2,000	2,100	1,950	1,950	157,000	975
2018-05-07	1,945	2,015	1,891	2,003	161,800	1,001.50
2018-05-02	1,869	1,934	1,857	1,905	123,400	952.50
2018-05-01	1,865	1,865	1,830	1,848	76,000	924
2018-04-27	1,801	1,857	1,801	1,826	62,000	913
2018-04-26	1,836	1,876	1,800	1,800	90,600	900
2018-04-25	1,851	1,882	1,831	1,836	133,900	918
2018-04-24	1,810	1,917	1,785	1,900	195,500	950
2018-04-23	1,837	1,852	1,763	1,776	123,100	888
2018-04-20	1,745	1,843	1,745	1,821	110,800	910.50
2018-04-19	1,805	1,805	1,734	1,750	125,100	875
2018-04-18	1,661	1,830	1,661	1,812	278,300	906
2018-04-17	1,660	1,706	1,610	1,658	144,800	829
2018-04-16	1,720	1,735	1,650	1,656	138,000	828
2018-04-13	1,737	1,768	1,659	1,674	291,200	837
2018-04-12	1,853	1,867	1,716	1,733	412,000	866.50
2018-04-11	2,065	2,065	1,850	1,850	300,600	925
2018-04-10	2,039	2,048	2,001	2,030	66,700	1,015
2018-04-09	2,071	2,079	2,016	2,039	71,400	1,019.50
2018-04-06	2,130	2,148	2,030	2,090	133,300	1,045
2018-04-05	2,180	2,250	2,135	2,135	94,400	1,067.50
2018-04-04	2,285	2,289	2,137	2,171	140,900	1,085.50
2018-04-03	2,282	2,380	2,270	2,285	81,300	1,142.50
2018-03-30	2,300	2,318	2,265	2,279	78,500	1,139.50
2018-03-29	2,356	2,360	2,250	2,284	71,800	1,142
2018-03-28	2,263	2,375	2,210	2,344	62,100	1,172
2018-03-27	6,980	7,070	6,680	6,870	37,900	1,145
2018-03-26	6,670	6,890	6,390	6,870	40,700	1,145
2018-03-23	6,680	6,840	6,670	6,770	49,300	1,128.33
2018-03-22	7,130	7,140	6,970	7,020	30,300	1,170
2018-03-20	7,000	7,150	6,910	7,060	24,000	1,176.67
2018-03-19	7,370	7,530	7,070	7,150	45,200	1,191.67
2018-03-16	7,620	7,660	7,380	7,400	57,500	1,233.33
2018-03-15	7,180	7,700	7,150	7,680	159,300	1,280
2018-03-14	7,140	7,140	7,020	7,090	30,100	1,181.67
2018-03-13	7,140	7,220	7,110	7,140	27,900	1,190
2018-03-12	7,330	7,480	7,050	7,180	81,900	1,196.67
2018-03-09	7,170	7,340	7,040	7,280	65,700	1,213.33
2018-03-08	6,950	7,020	6,900	7,000	37,200	1,166.67
2018-03-07	6,910	7,060	6,780	6,920	59,100	1,153.33
2018-03-06	6,760	7,240	6,730	7,020	259,300	1,170
2018-03-05	7,840	7,890	7,050	7,060	94,500	1,176.67
2018-03-02	7,490	7,990	7,460	7,900	41,500	1,316.67
2018-03-01	7,900	7,940	7,810	7,810	26,100	1,301.67
2018-02-28	7,900	8,090	7,900	8,000	24,800	1,333.33
2018-02-27	8,190	8,270	7,960	7,960	36,900	1,326.67
2018-02-26	8,020	8,340	7,950	8,040	73,200	1,340
2018-02-23	7,990	8,140	7,760	7,870	56,700	1,311.67
2018-02-22	7,860	8,240	7,810	7,920	83,600	1,320
2018-02-21	7,700	8,490	7,570	7,970	294,000	1,328.33
2018-02-20	7,240	7,790	7,110	7,790	174,700	1,298.33
2018-02-19	6,600	6,890	6,600	6,790	47,900	1,131.67
2018-02-16	6,490	6,580	6,380	6,580	40,000	1,096.67
2018-02-15	6,180	6,550	6,110	6,420	48,500	1,070
2018-02-14	6,200	6,380	6,030	6,130	59,700	1,021.67
2018-02-13	6,680	6,750	6,240	6,260	70,100	1,043.33
2018-02-09	6,310	6,580	6,280	6,500	104,700	1,083.33
2018-02-08	7,410	7,470	6,580	6,910	242,700	1,151.67
2018-02-07	7,700	7,700	6,830	6,970	96,000	1,161.67
2018-02-06	6,780	6,980	6,330	6,710	142,700	1,118.33
2018-02-05	7,500	7,620	7,160	7,280	105,100	1,213.33
2018-02-02	8,050	8,100	7,540	7,820	71,000	1,303.33
2018-02-01	8,130	8,180	8,010	8,100	26,600	1,350
2018-01-31	8,010	8,160	8,010	8,050	30,300	1,341.67
2018-01-30	8,180	8,230	8,030	8,120	43,200	1,353.33
2018-01-29	8,310	8,400	8,180	8,190	35,500	1,365
2018-01-26	8,310	8,400	8,180	8,230	36,800	1,371.67
2018-01-25	8,330	8,330	8,110	8,130	39,800	1,355
2018-01-24	8,530	8,560	8,220	8,330	47,100	1,388.33
2018-01-23	8,190	8,580	8,190	8,460	80,200	1,410
2018-01-22	8,110	8,220	8,030	8,150	31,200	1,358.33
2018-01-19	8,060	8,170	7,970	8,130	51,800	1,355
2018-01-18	8,350	8,420	8,050	8,050	86,300	1,341.67
2018-01-17	8,610	8,710	8,300	8,310	100,200	1,385
2018-01-16	8,810	8,890	8,650	8,720	67,800	1,453.33
2018-01-15	8,820	8,860	8,560	8,820	95,000	1,470
2018-01-12	8,940	9,090	8,630	8,810	190,500	1,468.33
2018-01-11	8,340	8,790	8,260	8,720	165,800	1,453.33
2018-01-10	8,200	8,420	8,140	8,340	78,100	1,390
2018-01-09	8,400	8,710	8,110	8,130	222,500	1,355
2018-01-05	8,030	8,270	7,930	8,260	70,000	1,376.67
2018-01-04	8,200	8,200	7,920	8,020	65,800	1,336.67

分割・併合履歴： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04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