6548 (株)旅工房 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 | 822 | 822 | 815 | 820 | 7,900 | 820 |
| 2017-12-28 | 820 | 826 | 814 | 816 | 11,400 | 816 |
| 2017-12-27 | 789 | 830 | 788 | 830 | 36,300 | 830 |
| 2017-12-26 | 792 | 808 | 780 | 795 | 39,300 | 795 |
| 2017-12-25 | 794 | 799 | 777 | 799 | 49,300 | 799 |
| 2017-12-22 | 783 | 796 | 782 | 793 | 23,700 | 793 |
| 2017-12-21 | 771 | 797 | 769 | 791 | 43,500 | 791 |
| 2017-12-20 | 809 | 809 | 773 | 781 | 69,300 | 781 |
| 2017-12-19 | 824 | 826 | 811 | 815 | 37,900 | 815 |
| 2017-12-18 | 862 | 863 | 823 | 830 | 39,500 | 830 |
| 2017-12-15 | 858 | 862 | 856 | 862 | 9,600 | 862 |
| 2017-12-14 | 879 | 879 | 855 | 855 | 25,700 | 855 |
| 2017-12-13 | 853 | 879 | 852 | 879 | 27,600 | 879 |
| 2017-12-12 | 855 | 858 | 850 | 855 | 20,800 | 855 |
| 2017-12-11 | 854 | 866 | 851 | 857 | 18,600 | 857 |
| 2017-12-08 | 875 | 875 | 854 | 859 | 34,900 | 859 |
| 2017-12-07 | 875 | 886 | 871 | 874 | 15,700 | 874 |
| 2017-12-06 | 884 | 893 | 883 | 886 | 11,200 | 886 |
| 2017-12-05 | 902 | 902 | 885 | 886 | 21,600 | 886 |
| 2017-12-04 | 908 | 915 | 902 | 902 | 7,800 | 902 |
| 2017-12-01 | 922 | 924 | 902 | 912 | 17,500 | 912 |
| 2017-11-30 | 908 | 923 | 901 | 917 | 12,200 | 917 |
| 2017-11-29 | 915 | 928 | 914 | 923 | 8,300 | 923 |
| 2017-11-28 | 928 | 928 | 907 | 915 | 6,900 | 915 |
| 2017-11-27 | 893 | 919 | 893 | 919 | 18,500 | 919 |
| 2017-11-24 | 905 | 908 | 890 | 897 | 26,900 | 897 |
| 2017-11-22 | 916 | 917 | 905 | 907 | 41,500 | 907 |
| 2017-11-21 | 924 | 950 | 924 | 928 | 5,900 | 928 |
| 2017-11-20 | 959 | 961 | 922 | 928 | 13,800 | 928 |
| 2017-11-17 | 954 | 954 | 937 | 944 | 13,200 | 944 |
| 2017-11-16 | 914 | 939 | 913 | 939 | 17,700 | 939 |
| 2017-11-15 | 979 | 980 | 861 | 913 | 93,600 | 913 |
| 2017-11-13 | 930 | 930 | 930 | 930 | 30,200 | 930 |
| 2017-11-10 | 1,200 | 1,244 | 1,200 | 1,230 | 16,300 | 1,230 |
| 2017-11-09 | 1,211 | 1,236 | 1,211 | 1,217 | 24,100 | 1,217 |
| 2017-11-08 | 1,221 | 1,225 | 1,206 | 1,225 | 18,800 | 1,225 |
| 2017-11-07 | 1,246 | 1,246 | 1,229 | 1,229 | 5,500 | 1,229 |
| 2017-11-06 | 1,279 | 1,279 | 1,247 | 1,250 | 11,400 | 1,250 |
| 2017-11-02 | 1,283 | 1,285 | 1,248 | 1,277 | 11,400 | 1,277 |
| 2017-11-01 | 1,235 | 1,280 | 1,234 | 1,268 | 21,100 | 1,268 |
| 2017-10-31 | 1,260 | 1,266 | 1,226 | 1,250 | 9,400 | 1,250 |
| 2017-10-30 | 1,234 | 1,280 | 1,234 | 1,256 | 13,600 | 1,256 |
| 2017-10-27 | 1,205 | 1,230 | 1,205 | 1,225 | 11,000 | 1,225 |
| 2017-10-26 | 1,215 | 1,240 | 1,200 | 1,220 | 30,400 | 1,220 |
| 2017-10-25 | 1,259 | 1,287 | 1,246 | 1,248 | 27,500 | 1,248 |
| 2017-10-24 | 1,291 | 1,291 | 1,270 | 1,289 | 13,600 | 1,289 |
| 2017-10-23 | 1,300 | 1,300 | 1,280 | 1,296 | 18,700 | 1,296 |
| 2017-10-20 | 1,267 | 1,275 | 1,253 | 1,258 | 17,400 | 1,258 |
| 2017-10-19 | 1,298 | 1,307 | 1,280 | 1,297 | 15,500 | 1,297 |
| 2017-10-18 | 1,300 | 1,313 | 1,295 | 1,298 | 8,600 | 1,298 |
| 2017-10-17 | 1,301 | 1,336 | 1,300 | 1,300 | 10,200 | 1,300 |
| 2017-10-16 | 1,310 | 1,319 | 1,287 | 1,302 | 8,600 | 1,302 |
| 2017-10-13 | 1,325 | 1,325 | 1,301 | 1,310 | 8,200 | 1,310 |
| 2017-10-12 | 1,315 | 1,326 | 1,309 | 1,325 | 11,700 | 1,325 |
| 2017-10-11 | 1,327 | 1,333 | 1,287 | 1,295 | 30,100 | 1,295 |
| 2017-10-10 | 1,361 | 1,365 | 1,313 | 1,329 | 25,300 | 1,329 |
| 2017-10-06 | 1,398 | 1,400 | 1,350 | 1,363 | 38,400 | 1,363 |
| 2017-10-05 | 1,490 | 1,496 | 1,405 | 1,422 | 51,500 | 1,422 |
| 2017-10-04 | 1,390 | 1,490 | 1,390 | 1,477 | 105,300 | 1,477 |
| 2017-10-03 | 1,358 | 1,389 | 1,332 | 1,380 | 35,000 | 1,380 |
| 2017-10-02 | 1,315 | 1,356 | 1,315 | 1,346 | 25,900 | 1,346 |
| 2017-09-29 | 1,294 | 1,295 | 1,267 | 1,295 | 12,900 | 1,295 |
| 2017-09-28 | 1,300 | 1,300 | 1,250 | 1,275 | 14,200 | 1,275 |
| 2017-09-27 | 1,232 | 1,270 | 1,230 | 1,270 | 10,400 | 1,270 |
| 2017-09-26 | 2,495 | 2,495 | 2,440 | 2,444 | 6,800 | 1,222 |
| 2017-09-25 | 2,444 | 2,473 | 2,434 | 2,450 | 7,900 | 1,225 |
| 2017-09-22 | 2,473 | 2,487 | 2,414 | 2,438 | 11,800 | 1,219 |
| 2017-09-21 | 2,532 | 2,545 | 2,472 | 2,495 | 9,400 | 1,247.50 |
| 2017-09-20 | 2,440 | 2,500 | 2,440 | 2,494 | 14,500 | 1,247 |
| 2017-09-19 | 2,382 | 2,494 | 2,382 | 2,435 | 7,500 | 1,217.50 |
| 2017-09-15 | 2,383 | 2,383 | 2,350 | 2,380 | 5,600 | 1,190 |
| 2017-09-14 | 2,456 | 2,456 | 2,393 | 2,393 | 5,500 | 1,196.50 |
| 2017-09-13 | 2,400 | 2,459 | 2,400 | 2,436 | 5,200 | 1,218 |
| 2017-09-12 | 2,403 | 2,450 | 2,403 | 2,435 | 4,700 | 1,217.50 |
| 2017-09-11 | 2,379 | 2,429 | 2,379 | 2,381 | 5,600 | 1,190.50 |
| 2017-09-08 | 2,427 | 2,508 | 2,316 | 2,347 | 30,500 | 1,173.50 |
| 2017-09-07 | 2,489 | 2,509 | 2,439 | 2,439 | 9,800 | 1,219.50 |
| 2017-09-06 | 2,550 | 2,551 | 2,421 | 2,476 | 19,300 | 1,238 |
| 2017-09-05 | 2,730 | 2,745 | 2,601 | 2,606 | 12,300 | 1,303 |
| 2017-09-04 | 2,780 | 2,780 | 2,725 | 2,725 | 5,800 | 1,362.50 |
| 2017-09-01 | 2,807 | 2,811 | 2,779 | 2,780 | 5,300 | 1,390 |
| 2017-08-31 | 2,751 | 2,880 | 2,750 | 2,811 | 14,300 | 1,405.50 |
| 2017-08-30 | 2,750 | 2,779 | 2,737 | 2,752 | 5,200 | 1,376 |
| 2017-08-29 | 2,750 | 2,760 | 2,717 | 2,750 | 13,200 | 1,375 |
| 2017-08-28 | 2,783 | 2,785 | 2,769 | 2,771 | 3,300 | 1,385.50 |
| 2017-08-25 | 2,777 | 2,824 | 2,777 | 2,786 | 5,100 | 1,393 |
| 2017-08-24 | 2,930 | 2,930 | 2,756 | 2,807 | 17,000 | 1,403.50 |
| 2017-08-23 | 2,940 | 2,950 | 2,900 | 2,930 | 6,100 | 1,465 |
| 2017-08-22 | 2,898 | 2,940 | 2,852 | 2,937 | 11,600 | 1,468.50 |
| 2017-08-21 | 2,905 | 2,905 | 2,851 | 2,882 | 3,700 | 1,441 |
| 2017-08-18 | 2,814 | 2,874 | 2,813 | 2,874 | 5,200 | 1,437 |
| 2017-08-17 | 2,802 | 2,885 | 2,802 | 2,860 | 10,200 | 1,430 |
| 2017-08-16 | 2,800 | 2,850 | 2,762 | 2,838 | 15,600 | 1,419 |
| 2017-08-15 | 2,780 | 2,780 | 2,708 | 2,753 | 23,100 | 1,376.50 |
| 2017-08-14 | 2,821 | 2,850 | 2,703 | 2,715 | 43,600 | 1,357.50 |
| 2017-08-10 | 3,045 | 3,065 | 2,950 | 2,951 | 21,400 | 1,475.50 |
| 2017-08-09 | 3,115 | 3,115 | 3,050 | 3,065 | 13,100 | 1,532.50 |
| 2017-08-08 | 3,105 | 3,135 | 3,105 | 3,130 | 6,100 | 1,565 |
| 2017-08-07 | 3,135 | 3,150 | 3,105 | 3,105 | 8,100 | 1,552.50 |
| 2017-08-04 | 3,145 | 3,145 | 3,105 | 3,115 | 5,200 | 1,557.50 |
| 2017-08-03 | 3,210 | 3,210 | 3,135 | 3,150 | 6,200 | 1,575 |
| 2017-08-02 | 3,185 | 3,215 | 3,115 | 3,200 | 13,000 | 1,600 |
| 2017-08-01 | 3,330 | 3,365 | 3,120 | 3,190 | 23,700 | 1,595 |
| 2017-07-31 | 3,430 | 3,430 | 3,300 | 3,330 | 14,200 | 1,665 |
| 2017-07-28 | 3,490 | 3,500 | 3,420 | 3,430 | 8,000 | 1,715 |
| 2017-07-27 | 3,500 | 3,500 | 3,460 | 3,480 | 4,500 | 1,740 |
| 2017-07-26 | 3,530 | 3,570 | 3,490 | 3,520 | 11,000 | 1,760 |
| 2017-07-25 | 3,505 | 3,530 | 3,470 | 3,530 | 8,400 | 1,765 |
| 2017-07-24 | 3,405 | 3,495 | 3,340 | 3,455 | 19,500 | 1,727.50 |
| 2017-07-21 | 3,480 | 3,480 | 3,420 | 3,440 | 13,100 | 1,720 |
| 2017-07-20 | 3,550 | 3,550 | 3,480 | 3,490 | 17,100 | 1,745 |
| 2017-07-19 | 3,560 | 3,585 | 3,515 | 3,515 | 15,500 | 1,757.50 |
| 2017-07-18 | 3,570 | 3,600 | 3,555 | 3,565 | 6,700 | 1,782.50 |
| 2017-07-14 | 3,575 | 3,610 | 3,560 | 3,560 | 8,800 | 1,780 |
| 2017-07-13 | 3,650 | 3,670 | 3,580 | 3,580 | 10,100 | 1,790 |
| 2017-07-12 | 3,545 | 3,665 | 3,545 | 3,610 | 12,500 | 1,805 |
| 2017-07-11 | 3,540 | 3,570 | 3,525 | 3,530 | 9,500 | 1,765 |
| 2017-07-10 | 3,600 | 3,605 | 3,530 | 3,555 | 20,000 | 1,777.50 |
| 2017-07-07 | 3,610 | 3,630 | 3,580 | 3,590 | 6,000 | 1,795 |
| 2017-07-06 | 3,650 | 3,680 | 3,605 | 3,610 | 8,300 | 1,805 |
| 2017-07-05 | 3,680 | 3,685 | 3,640 | 3,650 | 9,200 | 1,825 |
| 2017-07-04 | 3,785 | 3,835 | 3,670 | 3,675 | 10,600 | 1,837.50 |
| 2017-07-03 | 3,755 | 3,845 | 3,680 | 3,795 | 7,200 | 1,897.50 |
| 2017-06-30 | 3,710 | 3,795 | 3,670 | 3,755 | 13,800 | 1,877.50 |
| 2017-06-29 | 3,945 | 3,945 | 3,770 | 3,830 | 18,800 | 1,915 |
| 2017-06-28 | 4,040 | 4,060 | 3,890 | 3,945 | 18,300 | 1,972.50 |
| 2017-06-27 | 3,975 | 4,025 | 3,955 | 4,000 | 17,600 | 2,000 |
| 2017-06-26 | 3,885 | 4,065 | 3,800 | 3,975 | 29,000 | 1,987.50 |
| 2017-06-23 | 4,000 | 4,285 | 3,780 | 3,885 | 190,000 | 1,942.50 |
| 2017-06-22 | 3,685 | 3,865 | 3,640 | 3,865 | 53,500 | 1,932.50 |
| 2017-06-21 | 3,630 | 3,645 | 3,615 | 3,625 | 6,700 | 1,812.50 |
| 2017-06-20 | 3,650 | 3,695 | 3,615 | 3,615 | 10,200 | 1,807.50 |
| 2017-06-19 | 3,625 | 3,665 | 3,600 | 3,645 | 8,100 | 1,822.50 |
| 2017-06-16 | 3,690 | 3,725 | 3,595 | 3,625 | 12,900 | 1,812.50 |
| 2017-06-15 | 3,620 | 3,740 | 3,580 | 3,655 | 24,600 | 1,827.50 |
| 2017-06-14 | 3,600 | 3,620 | 3,540 | 3,620 | 13,800 | 1,810 |
| 2017-06-13 | 3,610 | 3,625 | 3,555 | 3,560 | 19,000 | 1,780 |
| 2017-06-12 | 3,710 | 3,715 | 3,585 | 3,610 | 32,400 | 1,805 |
| 2017-06-09 | 3,880 | 3,880 | 3,750 | 3,780 | 21,000 | 1,890 |
| 2017-06-08 | 3,890 | 3,935 | 3,815 | 3,815 | 18,100 | 1,907.50 |
| 2017-06-07 | 3,800 | 3,880 | 3,800 | 3,875 | 23,000 | 1,937.50 |
| 2017-06-06 | 4,005 | 4,005 | 3,790 | 3,885 | 32,300 | 1,942.50 |
| 2017-06-05 | 4,065 | 4,065 | 4,010 | 4,010 | 11,600 | 2,005 |
| 2017-06-02 | 4,140 | 4,150 | 4,060 | 4,065 | 11,600 | 2,032.50 |
| 2017-06-01 | 4,115 | 4,150 | 4,075 | 4,145 | 13,400 | 2,072.50 |
| 2017-05-31 | 4,065 | 4,090 | 4,025 | 4,090 | 13,000 | 2,045 |
| 2017-05-30 | 4,115 | 4,175 | 4,070 | 4,075 | 17,000 | 2,037.50 |
| 2017-05-29 | 4,240 | 4,240 | 4,110 | 4,125 | 22,100 | 2,062.50 |
| 2017-05-26 | 4,365 | 4,365 | 4,200 | 4,240 | 42,100 | 2,120 |
| 2017-05-25 | 4,355 | 4,525 | 4,345 | 4,410 | 42,100 | 2,205 |
| 2017-05-24 | 4,225 | 4,455 | 4,205 | 4,425 | 91,900 | 2,212.50 |
| 2017-05-23 | 4,095 | 4,175 | 4,055 | 4,175 | 30,500 | 2,087.50 |
| 2017-05-22 | 4,150 | 4,165 | 4,010 | 4,070 | 40,500 | 2,035 |
| 2017-05-19 | 4,190 | 4,250 | 4,135 | 4,175 | 32,000 | 2,087.50 |
| 2017-05-18 | 4,180 | 4,260 | 4,155 | 4,195 | 36,400 | 2,097.50 |
| 2017-05-17 | 4,365 | 4,445 | 4,310 | 4,380 | 28,000 | 2,190 |
| 2017-05-16 | 4,360 | 4,375 | 4,295 | 4,335 | 28,800 | 2,167.50 |
| 2017-05-15 | 4,425 | 4,460 | 4,225 | 4,290 | 91,300 | 2,145 |
| 2017-05-12 | 4,710 | 4,720 | 4,600 | 4,635 | 43,500 | 2,317.50 |
| 2017-05-11 | 4,700 | 4,730 | 4,620 | 4,680 | 71,100 | 2,340 |
| 2017-05-10 | 4,925 | 5,060 | 4,730 | 4,770 | 363,900 | 2,385 |
| 2017-05-09 | 4,700 | 4,705 | 4,530 | 4,600 | 75,600 | 2,300 |
| 2017-05-08 | 4,840 | 4,845 | 4,695 | 4,720 | 61,300 | 2,360 |
| 2017-05-02 | 4,560 | 4,750 | 4,560 | 4,700 | 118,200 | 2,350 |
| 2017-05-01 | 4,965 | 4,965 | 4,595 | 4,630 | 184,000 | 2,315 |
| 2017-04-28 | 5,020 | 5,220 | 4,760 | 4,870 | 418,800 | 2,435 |
| 2017-04-27 | 5,190 | 5,260 | 4,960 | 5,070 | 499,200 | 2,535 |
| 2017-04-26 | 5,170 | 5,580 | 4,920 | 4,935 | 2,362,700 | 2,467.50 |
| 2017-04-25 | 4,435 | 4,995 | 4,315 | 4,995 | 2,297,400 | 2,497.50 |
| 2017-04-24 | 4,800 | 4,835 | 4,295 | 4,295 | 1,049,200 | 2,147.50 |
| 2017-04-21 | 5,350 | 5,540 | 4,765 | 4,995 | 2,359,600 | 2,497.50 |
| 2017-04-20 | 4,600 | 4,840 | 4,555 | 4,840 | 722,800 | 2,420 |
| 2017-04-19 | 3,750 | 4,185 | 3,500 | 4,140 | 1,482,200 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→2株
