6574 (株)コンヴァノ 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 | 950 | 991 | 950 | 991 | 13,700 | 991 |
| 2018-12-27 | 956 | 980 | 924 | 980 | 14,800 | 980 |
| 2018-12-26 | 881 | 918 | 870 | 899 | 16,400 | 899 |
| 2018-12-25 | 861 | 895 | 860 | 866 | 32,100 | 866 |
| 2018-12-21 | 910 | 939 | 870 | 931 | 37,600 | 931 |
| 2018-12-20 | 955 | 1,004 | 910 | 911 | 23,800 | 911 |
| 2018-12-19 | 916 | 979 | 905 | 970 | 19,700 | 970 |
| 2018-12-18 | 978 | 979 | 924 | 930 | 30,600 | 930 |
| 2018-12-17 | 1,028 | 1,048 | 1,010 | 1,015 | 11,900 | 1,015 |
| 2018-12-14 | 1,080 | 1,089 | 1,040 | 1,058 | 13,500 | 1,058 |
| 2018-12-13 | 1,052 | 1,105 | 1,022 | 1,090 | 22,100 | 1,090 |
| 2018-12-12 | 1,025 | 1,079 | 1,025 | 1,052 | 17,800 | 1,052 |
| 2018-12-11 | 1,048 | 1,074 | 1,019 | 1,019 | 12,200 | 1,019 |
| 2018-12-10 | 1,067 | 1,085 | 1,025 | 1,078 | 18,400 | 1,078 |
| 2018-12-07 | 1,081 | 1,135 | 1,080 | 1,119 | 17,000 | 1,119 |
| 2018-12-06 | 1,114 | 1,119 | 1,070 | 1,097 | 20,400 | 1,097 |
| 2018-12-05 | 1,068 | 1,144 | 1,066 | 1,126 | 18,300 | 1,126 |
| 2018-12-04 | 1,131 | 1,138 | 1,090 | 1,110 | 11,000 | 1,110 |
| 2018-12-03 | 1,151 | 1,157 | 1,129 | 1,145 | 24,800 | 1,145 |
| 2018-11-30 | 1,118 | 1,186 | 1,104 | 1,169 | 22,100 | 1,169 |
| 2018-11-29 | 1,160 | 1,177 | 1,111 | 1,118 | 15,700 | 1,118 |
| 2018-11-28 | 1,109 | 1,155 | 1,103 | 1,143 | 23,500 | 1,143 |
| 2018-11-27 | 1,104 | 1,149 | 1,096 | 1,118 | 29,300 | 1,118 |
| 2018-11-26 | 1,074 | 1,150 | 1,058 | 1,124 | 33,900 | 1,124 |
| 2018-11-22 | 1,044 | 1,073 | 1,034 | 1,062 | 16,000 | 1,062 |
| 2018-11-21 | 1,027 | 1,076 | 1,013 | 1,069 | 14,900 | 1,069 |
| 2018-11-20 | 1,025 | 1,064 | 1,020 | 1,056 | 11,900 | 1,056 |
| 2018-11-19 | 1,007 | 1,053 | 1,001 | 1,053 | 19,800 | 1,053 |
| 2018-11-16 | 1,051 | 1,080 | 1,000 | 1,006 | 48,300 | 1,006 |
| 2018-11-15 | 1,067 | 1,099 | 1,021 | 1,050 | 44,400 | 1,050 |
| 2018-11-14 | 1,146 | 1,178 | 1,080 | 1,097 | 104,300 | 1,097 |
| 2018-11-13 | 1,300 | 1,378 | 1,270 | 1,356 | 26,000 | 1,356 |
| 2018-11-12 | 1,356 | 1,382 | 1,315 | 1,341 | 13,900 | 1,341 |
| 2018-11-09 | 1,393 | 1,440 | 1,368 | 1,368 | 30,200 | 1,368 |
| 2018-11-08 | 1,399 | 1,413 | 1,350 | 1,367 | 23,000 | 1,367 |
| 2018-11-07 | 1,299 | 1,404 | 1,280 | 1,372 | 50,700 | 1,372 |
| 2018-11-06 | 1,343 | 1,369 | 1,223 | 1,282 | 33,200 | 1,282 |
| 2018-11-05 | 1,328 | 1,380 | 1,322 | 1,356 | 11,000 | 1,356 |
| 2018-11-02 | 1,311 | 1,335 | 1,274 | 1,316 | 17,400 | 1,316 |
| 2018-11-01 | 1,285 | 1,314 | 1,251 | 1,281 | 17,300 | 1,281 |
| 2018-10-31 | 1,260 | 1,287 | 1,222 | 1,285 | 33,900 | 1,285 |
| 2018-10-30 | 1,202 | 1,269 | 1,170 | 1,255 | 44,600 | 1,255 |
| 2018-10-29 | 1,258 | 1,320 | 1,183 | 1,238 | 33,900 | 1,238 |
| 2018-10-26 | 1,355 | 1,380 | 1,160 | 1,229 | 71,100 | 1,229 |
| 2018-10-25 | 1,335 | 1,380 | 1,322 | 1,341 | 49,800 | 1,341 |
| 2018-10-24 | 1,471 | 1,475 | 1,411 | 1,425 | 34,000 | 1,425 |
| 2018-10-23 | 1,518 | 1,519 | 1,462 | 1,469 | 19,000 | 1,469 |
| 2018-10-22 | 1,510 | 1,525 | 1,487 | 1,506 | 19,700 | 1,506 |
| 2018-10-19 | 1,515 | 1,575 | 1,493 | 1,510 | 32,200 | 1,510 |
| 2018-10-18 | 1,500 | 1,512 | 1,499 | 1,500 | 13,300 | 1,500 |
| 2018-10-17 | 1,549 | 1,553 | 1,495 | 1,510 | 20,300 | 1,510 |
| 2018-10-16 | 1,520 | 1,520 | 1,473 | 1,516 | 16,900 | 1,516 |
| 2018-10-15 | 1,544 | 1,582 | 1,490 | 1,490 | 15,700 | 1,490 |
| 2018-10-12 | 1,521 | 1,569 | 1,480 | 1,543 | 18,200 | 1,543 |
| 2018-10-11 | 1,498 | 1,550 | 1,470 | 1,521 | 53,200 | 1,521 |
| 2018-10-10 | 1,651 | 1,690 | 1,639 | 1,658 | 9,400 | 1,658 |
| 2018-10-09 | 1,676 | 1,700 | 1,649 | 1,661 | 14,800 | 1,661 |
| 2018-10-05 | 1,701 | 1,724 | 1,656 | 1,708 | 16,400 | 1,708 |
| 2018-10-04 | 1,710 | 1,733 | 1,710 | 1,728 | 8,600 | 1,728 |
| 2018-10-03 | 1,715 | 1,715 | 1,686 | 1,703 | 9,800 | 1,703 |
| 2018-10-02 | 1,720 | 1,737 | 1,696 | 1,720 | 18,000 | 1,720 |
| 2018-10-01 | 1,657 | 1,700 | 1,645 | 1,686 | 18,400 | 1,686 |
| 2018-09-28 | 1,624 | 1,660 | 1,624 | 1,637 | 10,900 | 1,637 |
| 2018-09-27 | 1,635 | 1,666 | 1,615 | 1,636 | 19,200 | 1,636 |
| 2018-09-26 | 1,646 | 1,719 | 1,620 | 1,652 | 25,100 | 1,652 |
| 2018-09-25 | 1,612 | 1,687 | 1,612 | 1,680 | 27,400 | 1,680 |
| 2018-09-21 | 1,601 | 1,617 | 1,590 | 1,608 | 12,600 | 1,608 |
| 2018-09-20 | 1,560 | 1,640 | 1,557 | 1,603 | 14,200 | 1,603 |
| 2018-09-19 | 1,600 | 1,670 | 1,560 | 1,560 | 31,900 | 1,560 |
| 2018-09-18 | 1,571 | 1,610 | 1,551 | 1,598 | 14,400 | 1,598 |
| 2018-09-14 | 1,586 | 1,586 | 1,531 | 1,570 | 15,400 | 1,570 |
| 2018-09-13 | 1,578 | 1,586 | 1,530 | 1,536 | 20,000 | 1,536 |
| 2018-09-12 | 1,672 | 1,672 | 1,596 | 1,614 | 26,000 | 1,614 |
| 2018-09-11 | 1,720 | 1,720 | 1,658 | 1,672 | 15,800 | 1,672 |
| 2018-09-10 | 1,690 | 1,740 | 1,690 | 1,728 | 12,000 | 1,728 |
| 2018-09-07 | 1,700 | 1,708 | 1,670 | 1,693 | 7,400 | 1,693 |
| 2018-09-06 | 1,732 | 1,761 | 1,661 | 1,700 | 15,300 | 1,700 |
| 2018-09-05 | 1,780 | 1,800 | 1,736 | 1,746 | 13,400 | 1,746 |
| 2018-09-04 | 1,778 | 1,798 | 1,757 | 1,795 | 11,300 | 1,795 |
| 2018-09-03 | 1,779 | 1,829 | 1,760 | 1,778 | 13,900 | 1,778 |
| 2018-08-31 | 1,738 | 1,814 | 1,719 | 1,794 | 24,500 | 1,794 |
| 2018-08-30 | 1,723 | 1,740 | 1,668 | 1,738 | 18,300 | 1,738 |
| 2018-08-29 | 1,660 | 1,719 | 1,660 | 1,708 | 9,900 | 1,708 |
| 2018-08-28 | 1,717 | 1,733 | 1,651 | 1,660 | 21,800 | 1,660 |
| 2018-08-27 | 1,756 | 1,768 | 1,710 | 1,711 | 25,200 | 1,711 |
| 2018-08-24 | 1,761 | 1,775 | 1,721 | 1,721 | 12,200 | 1,721 |
| 2018-08-23 | 1,722 | 1,775 | 1,715 | 1,753 | 14,000 | 1,753 |
| 2018-08-22 | 1,651 | 1,739 | 1,651 | 1,705 | 34,100 | 1,705 |
| 2018-08-21 | 1,641 | 1,670 | 1,605 | 1,638 | 17,600 | 1,638 |
| 2018-08-20 | 1,624 | 1,679 | 1,616 | 1,642 | 24,200 | 1,642 |
| 2018-08-17 | 1,695 | 1,705 | 1,663 | 1,664 | 16,100 | 1,664 |
| 2018-08-16 | 1,681 | 1,700 | 1,600 | 1,694 | 57,900 | 1,694 |
| 2018-08-15 | 1,728 | 1,742 | 1,624 | 1,721 | 176,100 | 1,721 |
| 2018-08-14 | 1,833 | 1,928 | 1,833 | 1,920 | 60,000 | 1,920 |
| 2018-08-13 | 1,964 | 1,964 | 1,734 | 1,830 | 108,800 | 1,830 |
| 2018-08-10 | 1,986 | 2,007 | 1,931 | 1,974 | 21,200 | 1,974 |
| 2018-08-09 | 1,942 | 1,995 | 1,901 | 1,984 | 55,600 | 1,984 |
| 2018-08-08 | 1,908 | 1,948 | 1,884 | 1,942 | 18,600 | 1,942 |
| 2018-08-07 | 1,907 | 1,907 | 1,871 | 1,889 | 15,900 | 1,889 |
| 2018-08-06 | 1,970 | 2,000 | 1,861 | 1,869 | 57,600 | 1,869 |
| 2018-08-03 | 2,066 | 2,110 | 1,978 | 1,979 | 52,300 | 1,979 |
| 2018-08-02 | 2,059 | 2,071 | 2,031 | 2,066 | 13,000 | 2,066 |
| 2018-08-01 | 2,048 | 2,082 | 2,020 | 2,050 | 27,300 | 2,050 |
| 2018-07-31 | 1,990 | 2,050 | 1,941 | 2,020 | 34,000 | 2,020 |
| 2018-07-30 | 2,041 | 2,051 | 1,981 | 1,997 | 27,500 | 1,997 |
| 2018-07-27 | 2,079 | 2,123 | 2,017 | 2,066 | 43,200 | 2,066 |
| 2018-07-26 | 2,088 | 2,088 | 2,020 | 2,057 | 32,100 | 2,057 |
| 2018-07-25 | 1,990 | 2,093 | 1,990 | 2,078 | 66,100 | 2,078 |
| 2018-07-24 | 1,926 | 1,990 | 1,885 | 1,981 | 35,800 | 1,981 |
| 2018-07-23 | 1,970 | 2,004 | 1,932 | 1,937 | 27,600 | 1,937 |
| 2018-07-20 | 1,942 | 2,015 | 1,942 | 1,994 | 37,700 | 1,994 |
| 2018-07-19 | 1,971 | 2,008 | 1,950 | 1,967 | 29,400 | 1,967 |
| 2018-07-18 | 2,006 | 2,047 | 1,935 | 1,986 | 94,900 | 1,986 |
| 2018-07-17 | 2,170 | 2,194 | 2,032 | 2,037 | 65,000 | 2,037 |
| 2018-07-13 | 2,135 | 2,157 | 2,056 | 2,140 | 90,000 | 2,140 |
| 2018-07-12 | 2,000 | 2,096 | 2,000 | 2,093 | 73,900 | 2,093 |
| 2018-07-11 | 1,912 | 2,013 | 1,891 | 2,000 | 53,700 | 2,000 |
| 2018-07-10 | 1,959 | 2,010 | 1,920 | 1,941 | 101,800 | 1,941 |
| 2018-07-09 | 1,880 | 1,932 | 1,860 | 1,889 | 36,200 | 1,889 |
| 2018-07-06 | 1,793 | 1,900 | 1,793 | 1,865 | 30,200 | 1,865 |
| 2018-07-05 | 1,805 | 1,855 | 1,793 | 1,801 | 30,600 | 1,801 |
| 2018-07-04 | 1,755 | 1,838 | 1,755 | 1,827 | 27,600 | 1,827 |
| 2018-07-03 | 1,867 | 1,889 | 1,735 | 1,785 | 54,500 | 1,785 |
| 2018-07-02 | 1,922 | 1,965 | 1,822 | 1,843 | 72,100 | 1,843 |
| 2018-06-29 | 1,806 | 1,882 | 1,789 | 1,882 | 45,100 | 1,882 |
| 2018-06-28 | 1,859 | 1,859 | 1,757 | 1,780 | 48,700 | 1,780 |
| 2018-06-27 | 1,787 | 1,870 | 1,781 | 1,859 | 49,200 | 1,859 |
| 2018-06-26 | 1,735 | 1,798 | 1,723 | 1,774 | 62,500 | 1,774 |
| 2018-06-25 | 1,905 | 1,966 | 1,755 | 1,763 | 79,700 | 1,763 |
| 2018-06-22 | 1,829 | 1,912 | 1,827 | 1,905 | 75,000 | 1,905 |
| 2018-06-21 | 1,917 | 1,928 | 1,850 | 1,869 | 86,800 | 1,869 |
| 2018-06-20 | 1,935 | 1,967 | 1,837 | 1,915 | 78,400 | 1,915 |
| 2018-06-19 | 1,995 | 2,026 | 1,880 | 1,954 | 110,300 | 1,954 |
| 2018-06-18 | 2,116 | 2,135 | 1,980 | 2,026 | 109,700 | 2,026 |
| 2018-06-15 | 2,242 | 2,245 | 2,073 | 2,135 | 150,500 | 2,135 |
| 2018-06-14 | 2,142 | 2,268 | 2,131 | 2,205 | 106,800 | 2,205 |
| 2018-06-13 | 2,202 | 2,241 | 2,134 | 2,143 | 56,500 | 2,143 |
| 2018-06-12 | 2,298 | 2,298 | 2,125 | 2,172 | 90,900 | 2,172 |
| 2018-06-11 | 2,295 | 2,330 | 2,230 | 2,251 | 78,100 | 2,251 |
| 2018-06-08 | 2,200 | 2,328 | 2,145 | 2,288 | 164,200 | 2,288 |
| 2018-06-07 | 2,113 | 2,161 | 2,031 | 2,138 | 100,900 | 2,138 |
| 2018-06-06 | 2,220 | 2,377 | 2,024 | 2,078 | 322,100 | 2,078 |
| 2018-06-05 | 2,344 | 2,344 | 2,167 | 2,204 | 208,100 | 2,204 |
| 2018-06-04 | 2,230 | 2,348 | 2,212 | 2,348 | 332,800 | 2,348 |
| 2018-06-01 | 2,100 | 2,188 | 2,076 | 2,145 | 108,600 | 2,145 |
| 2018-05-31 | 2,038 | 2,255 | 2,029 | 2,109 | 328,600 | 2,109 |
| 2018-05-30 | 1,958 | 2,038 | 1,935 | 1,998 | 52,200 | 1,998 |
| 2018-05-29 | 2,135 | 2,175 | 1,998 | 2,000 | 188,500 | 2,000 |
| 2018-05-28 | 2,001 | 2,149 | 1,971 | 2,149 | 236,400 | 2,149 |
| 2018-05-25 | 1,890 | 1,975 | 1,860 | 1,970 | 90,300 | 1,970 |
| 2018-05-24 | 1,968 | 1,978 | 1,847 | 1,890 | 142,000 | 1,890 |
| 2018-05-23 | 2,068 | 2,080 | 1,955 | 1,995 | 102,200 | 1,995 |
| 2018-05-22 | 2,127 | 2,190 | 2,062 | 2,090 | 91,700 | 2,090 |
| 2018-05-21 | 2,092 | 2,158 | 1,983 | 2,120 | 136,300 | 2,120 |
| 2018-05-18 | 2,129 | 2,220 | 1,993 | 2,083 | 287,700 | 2,083 |
| 2018-05-17 | 1,801 | 2,090 | 1,785 | 2,055 | 480,100 | 2,055 |
| 2018-05-16 | 1,890 | 1,934 | 1,753 | 1,780 | 421,100 | 1,780 |
| 2018-05-15 | 1,655 | 1,708 | 1,651 | 1,691 | 41,000 | 1,691 |
| 2018-05-14 | 1,627 | 1,673 | 1,627 | 1,646 | 34,900 | 1,646 |
| 2018-05-11 | 1,782 | 1,782 | 1,602 | 1,626 | 161,000 | 1,626 |
| 2018-05-10 | 1,675 | 1,796 | 1,671 | 1,794 | 209,100 | 1,794 |
| 2018-05-09 | 1,690 | 1,727 | 1,659 | 1,670 | 89,500 | 1,670 |
| 2018-05-08 | 1,623 | 1,685 | 1,579 | 1,679 | 167,200 | 1,679 |
| 2018-05-07 | 1,579 | 1,621 | 1,505 | 1,612 | 138,000 | 1,612 |
| 2018-05-01 | 1,396 | 1,485 | 1,321 | 1,483 | 87,100 | 1,483 |
| 2018-04-27 | 1,470 | 1,485 | 1,396 | 1,396 | 73,100 | 1,396 |
| 2018-04-26 | 1,510 | 1,518 | 1,470 | 1,470 | 55,700 | 1,470 |
| 2018-04-25 | 1,498 | 1,530 | 1,465 | 1,499 | 67,000 | 1,499 |
| 2018-04-24 | 1,523 | 1,539 | 1,491 | 1,500 | 38,300 | 1,500 |
| 2018-04-23 | 1,542 | 1,565 | 1,471 | 1,521 | 79,900 | 1,521 |
| 2018-04-20 | 1,630 | 1,634 | 1,525 | 1,552 | 121,100 | 1,552 |
| 2018-04-19 | 1,685 | 1,696 | 1,628 | 1,628 | 131,600 | 1,628 |
| 2018-04-18 | 1,565 | 1,715 | 1,537 | 1,627 | 302,500 | 1,627 |
| 2018-04-17 | 1,590 | 1,635 | 1,484 | 1,525 | 249,800 | 1,525 |
| 2018-04-16 | 1,600 | 1,731 | 1,564 | 1,590 | 321,800 | 1,590 |
| 2018-04-13 | 1,839 | 1,921 | 1,618 | 1,629 | 842,400 | 1,629 |
| 2018-04-12 | 2,220 | 2,222 | 1,834 | 1,834 | 1,515,900 | 1,834 |
| 2018-04-11 | 2,189 | 2,589 | 2,140 | 2,230 | 1,901,400 | 2,230 |
分割・併合履歴 ： なし
