6618 (株)大泉製作所 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 | 1,102 | 1,118 | 1,088 | 1,090 | 80,200 | 1,090 |
| 2017-12-28 | 1,139 | 1,140 | 1,091 | 1,103 | 106,500 | 1,103 |
| 2017-12-27 | 1,094 | 1,139 | 1,094 | 1,130 | 144,000 | 1,130 |
| 2017-12-26 | 1,098 | 1,114 | 1,090 | 1,090 | 140,300 | 1,090 |
| 2017-12-25 | 1,128 | 1,128 | 1,090 | 1,098 | 172,600 | 1,098 |
| 2017-12-22 | 1,140 | 1,142 | 1,110 | 1,117 | 99,200 | 1,117 |
| 2017-12-21 | 1,150 | 1,150 | 1,100 | 1,150 | 134,400 | 1,150 |
| 2017-12-20 | 1,153 | 1,170 | 1,110 | 1,126 | 205,800 | 1,126 |
| 2017-12-19 | 1,119 | 1,178 | 1,118 | 1,157 | 365,700 | 1,157 |
| 2017-12-18 | 1,100 | 1,122 | 1,067 | 1,120 | 220,200 | 1,120 |
| 2017-12-15 | 1,119 | 1,119 | 1,083 | 1,090 | 160,500 | 1,090 |
| 2017-12-14 | 1,120 | 1,128 | 1,090 | 1,121 | 225,200 | 1,121 |
| 2017-12-13 | 1,085 | 1,144 | 1,062 | 1,109 | 511,900 | 1,109 |
| 2017-12-12 | 1,072 | 1,090 | 1,064 | 1,070 | 138,600 | 1,070 |
| 2017-12-11 | 1,078 | 1,095 | 1,067 | 1,071 | 147,100 | 1,071 |
| 2017-12-08 | 1,118 | 1,120 | 1,070 | 1,073 | 127,500 | 1,073 |
| 2017-12-07 | 1,086 | 1,124 | 1,086 | 1,103 | 88,100 | 1,103 |
| 2017-12-06 | 1,110 | 1,135 | 1,083 | 1,092 | 108,900 | 1,092 |
| 2017-12-05 | 1,103 | 1,126 | 1,067 | 1,113 | 189,800 | 1,113 |
| 2017-12-04 | 1,144 | 1,164 | 1,115 | 1,119 | 180,100 | 1,119 |
| 2017-12-01 | 1,152 | 1,177 | 1,138 | 1,140 | 156,000 | 1,140 |
| 2017-11-30 | 1,183 | 1,183 | 1,122 | 1,151 | 316,600 | 1,151 |
| 2017-11-29 | 1,233 | 1,276 | 1,195 | 1,200 | 411,000 | 1,200 |
| 2017-11-28 | 1,215 | 1,254 | 1,168 | 1,238 | 452,500 | 1,238 |
| 2017-11-27 | 1,213 | 1,263 | 1,205 | 1,224 | 603,500 | 1,224 |
| 2017-11-24 | 1,111 | 1,188 | 1,110 | 1,188 | 336,300 | 1,188 |
| 2017-11-22 | 1,119 | 1,147 | 1,105 | 1,110 | 157,800 | 1,110 |
| 2017-11-21 | 1,117 | 1,150 | 1,113 | 1,119 | 136,800 | 1,119 |
| 2017-11-20 | 1,127 | 1,158 | 1,111 | 1,130 | 216,800 | 1,130 |
| 2017-11-17 | 1,103 | 1,125 | 1,083 | 1,097 | 210,100 | 1,097 |
| 2017-11-16 | 1,075 | 1,142 | 1,065 | 1,112 | 464,700 | 1,112 |
| 2017-11-15 | 1,086 | 1,109 | 1,040 | 1,043 | 341,000 | 1,043 |
| 2017-11-13 | 1,180 | 1,192 | 1,117 | 1,117 | 370,600 | 1,117 |
| 2017-11-10 | 1,150 | 1,244 | 1,140 | 1,190 | 397,700 | 1,190 |
| 2017-11-09 | 1,198 | 1,226 | 1,150 | 1,185 | 295,500 | 1,185 |
| 2017-11-08 | 1,170 | 1,224 | 1,132 | 1,196 | 358,700 | 1,196 |
| 2017-11-07 | 1,200 | 1,209 | 1,172 | 1,181 | 317,400 | 1,181 |
| 2017-11-06 | 1,239 | 1,272 | 1,207 | 1,207 | 270,400 | 1,207 |
| 2017-11-02 | 1,282 | 1,289 | 1,217 | 1,232 | 421,500 | 1,232 |
| 2017-11-01 | 1,332 | 1,336 | 1,285 | 1,307 | 362,100 | 1,307 |
| 2017-10-31 | 1,325 | 1,333 | 1,291 | 1,316 | 402,800 | 1,316 |
| 2017-10-30 | 1,377 | 1,410 | 1,332 | 1,335 | 588,900 | 1,335 |
| 2017-10-27 | 1,392 | 1,422 | 1,355 | 1,370 | 830,200 | 1,370 |
| 2017-10-26 | 1,371 | 1,446 | 1,365 | 1,418 | 1,068,500 | 1,418 |
| 2017-10-25 | 1,367 | 1,419 | 1,346 | 1,362 | 672,400 | 1,362 |
| 2017-10-24 | 1,359 | 1,365 | 1,326 | 1,350 | 346,300 | 1,350 |
| 2017-10-23 | 1,368 | 1,380 | 1,326 | 1,340 | 419,500 | 1,340 |
| 2017-10-20 | 1,422 | 1,424 | 1,293 | 1,343 | 1,149,800 | 1,343 |
| 2017-10-19 | 1,420 | 1,474 | 1,412 | 1,450 | 1,218,800 | 1,450 |
| 2017-10-18 | 1,361 | 1,410 | 1,334 | 1,409 | 1,006,000 | 1,409 |
| 2017-10-17 | 1,350 | 1,390 | 1,323 | 1,340 | 607,200 | 1,340 |
| 2017-10-16 | 1,310 | 1,349 | 1,300 | 1,317 | 340,800 | 1,317 |
| 2017-10-13 | 1,337 | 1,343 | 1,273 | 1,306 | 599,400 | 1,306 |
| 2017-10-12 | 1,382 | 1,403 | 1,335 | 1,337 | 502,700 | 1,337 |
| 2017-10-11 | 1,429 | 1,465 | 1,328 | 1,390 | 1,143,600 | 1,390 |
| 2017-10-10 | 1,370 | 1,495 | 1,336 | 1,415 | 2,553,700 | 1,415 |
| 2017-10-06 | 1,215 | 1,320 | 1,215 | 1,306 | 914,100 | 1,306 |
| 2017-10-05 | 1,233 | 1,273 | 1,204 | 1,216 | 647,200 | 1,216 |
| 2017-10-04 | 1,375 | 1,375 | 1,215 | 1,221 | 1,240,700 | 1,221 |
| 2017-10-03 | 1,340 | 1,441 | 1,285 | 1,319 | 1,846,200 | 1,319 |
| 2017-10-02 | 1,306 | 1,487 | 1,275 | 1,383 | 3,061,100 | 1,383 |
| 2017-09-29 | 1,239 | 1,418 | 1,235 | 1,329 | 4,737,400 | 1,329 |
| 2017-09-28 | 1,131 | 1,344 | 1,127 | 1,264 | 4,407,800 | 1,264 |
| 2017-09-27 | 1,078 | 1,188 | 1,062 | 1,155 | 1,599,700 | 1,155 |
| 2017-09-26 | 1,050 | 1,137 | 1,021 | 1,032 | 1,481,100 | 1,032 |
| 2017-09-25 | 1,039 | 1,079 | 1,025 | 1,040 | 787,500 | 1,040 |
| 2017-09-22 | 1,080 | 1,126 | 1,012 | 1,049 | 986,300 | 1,049 |
| 2017-09-21 | 1,135 | 1,195 | 1,086 | 1,103 | 2,234,200 | 1,103 |
| 2017-09-20 | 1,195 | 1,238 | 1,078 | 1,095 | 3,058,200 | 1,095 |
| 2017-09-19 | 1,330 | 1,390 | 1,220 | 1,223 | 4,625,200 | 1,223 |
| 2017-09-15 | 1,011 | 1,323 | 1,010 | 1,300 | 9,389,400 | 1,300 |
| 2017-09-14 | 1,100 | 1,145 | 980 | 1,023 | 3,176,600 | 1,023 |
| 2017-09-13 | 1,068 | 1,128 | 1,020 | 1,128 | 3,187,800 | 1,128 |
| 2017-09-12 | 873 | 978 | 865 | 978 | 3,217,200 | 978 |
| 2017-09-11 | 758 | 847 | 748 | 828 | 1,119,000 | 828 |
| 2017-09-08 | 755 | 767 | 730 | 741 | 199,600 | 741 |
| 2017-09-07 | 710 | 764 | 697 | 750 | 472,300 | 750 |
| 2017-09-06 | 676 | 712 | 674 | 700 | 216,700 | 700 |
| 2017-09-05 | 767 | 767 | 688 | 701 | 583,100 | 701 |
| 2017-09-04 | 761 | 783 | 728 | 768 | 415,000 | 768 |
| 2017-09-01 | 734 | 765 | 721 | 755 | 287,900 | 755 |
| 2017-08-31 | 733 | 737 | 710 | 719 | 122,700 | 719 |
| 2017-08-30 | 730 | 741 | 708 | 733 | 135,200 | 733 |
| 2017-08-29 | 716 | 730 | 701 | 728 | 192,300 | 728 |
| 2017-08-28 | 731 | 750 | 726 | 727 | 136,400 | 727 |
| 2017-08-25 | 760 | 777 | 741 | 746 | 167,900 | 746 |
| 2017-08-24 | 726 | 763 | 713 | 750 | 219,500 | 750 |
| 2017-08-23 | 780 | 781 | 736 | 736 | 281,100 | 736 |
| 2017-08-22 | 775 | 794 | 756 | 773 | 480,800 | 773 |
| 2017-08-21 | 777 | 779 | 730 | 770 | 417,800 | 770 |
| 2017-08-18 | 725 | 794 | 724 | 760 | 721,200 | 760 |
| 2017-08-17 | 706 | 759 | 706 | 755 | 665,000 | 755 |
| 2017-08-16 | 685 | 739 | 683 | 705 | 853,600 | 705 |
| 2017-08-15 | 674 | 681 | 655 | 674 | 243,000 | 674 |
| 2017-08-14 | 628 | 677 | 628 | 655 | 253,700 | 655 |
| 2017-08-10 | 670 | 690 | 632 | 660 | 473,600 | 660 |
| 2017-08-09 | 649 | 688 | 624 | 685 | 607,100 | 685 |
| 2017-08-08 | 630 | 650 | 625 | 650 | 327,500 | 650 |
| 2017-08-07 | 609 | 628 | 604 | 618 | 178,700 | 618 |
| 2017-08-04 | 578 | 610 | 577 | 603 | 112,500 | 603 |
| 2017-08-03 | 605 | 609 | 578 | 580 | 172,000 | 580 |
| 2017-08-02 | 595 | 615 | 591 | 605 | 161,300 | 605 |
| 2017-08-01 | 649 | 653 | 586 | 588 | 639,400 | 588 |
| 2017-07-31 | 636 | 698 | 631 | 649 | 997,200 | 649 |
| 2017-07-28 | 619 | 661 | 605 | 646 | 592,600 | 646 |
| 2017-07-27 | 611 | 675 | 602 | 616 | 1,424,100 | 616 |
| 2017-07-26 | 616 | 618 | 598 | 602 | 119,100 | 602 |
| 2017-07-25 | 588 | 610 | 585 | 600 | 64,300 | 600 |
| 2017-07-24 | 594 | 596 | 586 | 594 | 66,500 | 594 |
| 2017-07-21 | 599 | 610 | 595 | 599 | 100,100 | 599 |
| 2017-07-20 | 600 | 612 | 592 | 607 | 160,600 | 607 |
| 2017-07-19 | 575 | 595 | 570 | 589 | 68,700 | 589 |
| 2017-07-18 | 588 | 617 | 562 | 578 | 227,800 | 578 |
| 2017-07-14 | 589 | 603 | 562 | 584 | 111,000 | 584 |
| 2017-07-13 | 601 | 608 | 589 | 589 | 56,800 | 589 |
| 2017-07-12 | 610 | 618 | 591 | 600 | 143,800 | 600 |
| 2017-07-11 | 596 | 605 | 574 | 594 | 185,300 | 594 |
| 2017-07-10 | 601 | 610 | 597 | 600 | 180,900 | 600 |
| 2017-07-07 | 572 | 642 | 565 | 609 | 1,146,700 | 609 |
| 2017-07-06 | 560 | 572 | 555 | 568 | 173,800 | 568 |
| 2017-07-05 | 535 | 554 | 529 | 552 | 100,200 | 552 |
| 2017-07-04 | 549 | 550 | 520 | 528 | 96,800 | 528 |
| 2017-07-03 | 534 | 545 | 533 | 543 | 51,700 | 543 |
| 2017-06-30 | 524 | 537 | 520 | 537 | 66,100 | 537 |
| 2017-06-29 | 520 | 526 | 517 | 526 | 33,200 | 526 |
| 2017-06-28 | 539 | 541 | 515 | 520 | 61,200 | 520 |
| 2017-06-27 | 532 | 533 | 525 | 533 | 23,600 | 533 |
| 2017-06-26 | 527 | 534 | 524 | 528 | 45,100 | 528 |
| 2017-06-23 | 534 | 535 | 515 | 528 | 68,100 | 528 |
| 2017-06-22 | 527 | 531 | 521 | 526 | 30,400 | 526 |
| 2017-06-21 | 529 | 535 | 523 | 526 | 39,600 | 526 |
| 2017-06-20 | 550 | 550 | 531 | 535 | 90,500 | 535 |
| 2017-06-19 | 521 | 540 | 516 | 530 | 62,600 | 530 |
| 2017-06-16 | 511 | 531 | 510 | 520 | 70,800 | 520 |
| 2017-06-15 | 519 | 519 | 509 | 509 | 80,800 | 509 |
| 2017-06-14 | 543 | 543 | 515 | 522 | 99,100 | 522 |
| 2017-06-13 | 550 | 551 | 536 | 541 | 102,200 | 541 |
| 2017-06-12 | 551 | 574 | 531 | 556 | 351,200 | 556 |
| 2017-06-09 | 531 | 554 | 518 | 546 | 322,800 | 546 |
| 2017-06-08 | 507 | 535 | 502 | 525 | 140,500 | 525 |
| 2017-06-07 | 504 | 508 | 502 | 507 | 29,300 | 507 |
| 2017-06-06 | 520 | 522 | 505 | 510 | 58,400 | 510 |
| 2017-06-05 | 509 | 530 | 509 | 526 | 65,000 | 526 |
| 2017-06-02 | 510 | 515 | 506 | 509 | 54,100 | 509 |
| 2017-06-01 | 511 | 511 | 505 | 510 | 38,000 | 510 |
| 2017-05-31 | 507 | 511 | 503 | 506 | 31,100 | 506 |
| 2017-05-30 | 505 | 517 | 503 | 511 | 36,900 | 511 |
| 2017-05-29 | 505 | 508 | 502 | 506 | 32,300 | 506 |
| 2017-05-26 | 518 | 518 | 505 | 506 | 44,700 | 506 |
| 2017-05-25 | 520 | 520 | 512 | 514 | 40,500 | 514 |
| 2017-05-24 | 513 | 521 | 513 | 520 | 26,800 | 520 |
| 2017-05-23 | 523 | 524 | 512 | 512 | 23,400 | 512 |
| 2017-05-22 | 511 | 520 | 508 | 517 | 45,900 | 517 |
| 2017-05-19 | 513 | 513 | 504 | 510 | 68,000 | 510 |
| 2017-05-18 | 504 | 514 | 500 | 506 | 58,300 | 506 |
| 2017-05-17 | 532 | 532 | 519 | 520 | 62,700 | 520 |
| 2017-05-16 | 548 | 548 | 530 | 532 | 101,800 | 532 |
| 2017-05-15 | 545 | 546 | 528 | 546 | 38,600 | 546 |
| 2017-05-12 | 542 | 546 | 524 | 540 | 136,200 | 540 |
| 2017-05-11 | 565 | 568 | 552 | 561 | 63,900 | 561 |
| 2017-05-10 | 572 | 577 | 558 | 575 | 124,100 | 575 |
| 2017-05-09 | 573 | 580 | 564 | 577 | 64,000 | 577 |
| 2017-05-08 | 552 | 587 | 552 | 577 | 241,900 | 577 |
| 2017-05-02 | 527 | 545 | 522 | 543 | 56,600 | 543 |
| 2017-05-01 | 533 | 535 | 515 | 527 | 51,300 | 527 |
| 2017-04-28 | 543 | 543 | 531 | 536 | 40,300 | 536 |
| 2017-04-27 | 542 | 545 | 533 | 544 | 40,900 | 544 |
| 2017-04-26 | 540 | 547 | 530 | 538 | 75,000 | 538 |
| 2017-04-25 | 512 | 534 | 512 | 530 | 63,100 | 530 |
| 2017-04-24 | 525 | 529 | 510 | 513 | 47,800 | 513 |
| 2017-04-21 | 509 | 519 | 504 | 512 | 31,000 | 512 |
| 2017-04-20 | 506 | 512 | 501 | 506 | 22,600 | 506 |
| 2017-04-19 | 500 | 514 | 500 | 507 | 30,700 | 507 |
| 2017-04-18 | 500 | 523 | 494 | 504 | 73,100 | 504 |
| 2017-04-17 | 485 | 497 | 478 | 493 | 51,200 | 493 |
| 2017-04-14 | 489 | 509 | 471 | 474 | 72,600 | 474 |
| 2017-04-13 | 460 | 492 | 451 | 482 | 371,900 | 482 |
| 2017-04-12 | 485 | 492 | 464 | 477 | 105,200 | 477 |
| 2017-04-11 | 506 | 510 | 493 | 496 | 56,600 | 496 |
| 2017-04-10 | 507 | 523 | 504 | 512 | 67,400 | 512 |
| 2017-04-07 | 510 | 517 | 474 | 500 | 383,800 | 500 |
| 2017-04-06 | 525 | 525 | 489 | 494 | 163,000 | 494 |
| 2017-04-05 | 536 | 545 | 528 | 531 | 51,700 | 531 |
| 2017-04-04 | 561 | 564 | 531 | 532 | 127,400 | 532 |
| 2017-04-03 | 598 | 599 | 567 | 567 | 117,900 | 567 |
| 2017-03-31 | 573 | 598 | 566 | 595 | 173,800 | 595 |
| 2017-03-30 | 565 | 572 | 557 | 570 | 35,600 | 570 |
| 2017-03-29 | 541 | 573 | 541 | 563 | 71,700 | 563 |
| 2017-03-28 | 542 | 551 | 539 | 539 | 26,900 | 539 |
| 2017-03-27 | 556 | 556 | 543 | 543 | 39,800 | 543 |
| 2017-03-24 | 560 | 563 | 551 | 560 | 45,100 | 560 |
| 2017-03-23 | 542 | 563 | 541 | 563 | 49,500 | 563 |
| 2017-03-22 | 543 | 548 | 538 | 541 | 62,100 | 541 |
| 2017-03-21 | 556 | 556 | 545 | 550 | 74,600 | 550 |
| 2017-03-17 | 545 | 562 | 540 | 556 | 75,000 | 556 |
| 2017-03-16 | 542 | 563 | 542 | 545 | 69,200 | 545 |
| 2017-03-15 | 553 | 566 | 538 | 541 | 120,400 | 541 |
| 2017-03-14 | 562 | 569 | 557 | 557 | 60,700 | 557 |
| 2017-03-13 | 571 | 577 | 557 | 566 | 120,000 | 566 |
| 2017-03-10 | 587 | 589 | 577 | 580 | 96,700 | 580 |
| 2017-03-09 | 600 | 604 | 577 | 577 | 261,900 | 577 |
| 2017-03-08 | 576 | 610 | 569 | 610 | 382,000 | 610 |
| 2017-03-07 | 552 | 579 | 544 | 566 | 136,300 | 566 |
| 2017-03-06 | 564 | 564 | 552 | 555 | 85,500 | 555 |
| 2017-03-03 | 558 | 574 | 556 | 564 | 110,200 | 564 |
| 2017-03-02 | 560 | 575 | 557 | 565 | 117,900 | 565 |
| 2017-03-01 | 537 | 556 | 519 | 549 | 339,900 | 549 |
| 2017-02-28 | 552 | 559 | 537 | 543 | 72,200 | 543 |
| 2017-02-27 | 563 | 565 | 547 | 550 | 98,200 | 550 |
| 2017-02-24 | 565 | 570 | 562 | 562 | 49,600 | 562 |
| 2017-02-23 | 567 | 576 | 561 | 565 | 80,200 | 565 |
| 2017-02-22 | 570 | 574 | 562 | 562 | 117,200 | 562 |
| 2017-02-21 | 568 | 577 | 568 | 571 | 76,100 | 571 |
| 2017-02-20 | 590 | 590 | 566 | 573 | 208,900 | 573 |
| 2017-02-17 | 599 | 608 | 589 | 590 | 129,800 | 590 |
| 2017-02-16 | 618 | 620 | 590 | 599 | 219,600 | 599 |
| 2017-02-15 | 598 | 624 | 598 | 620 | 291,900 | 620 |
| 2017-02-14 | 596 | 599 | 589 | 594 | 120,500 | 594 |
| 2017-02-13 | 609 | 618 | 586 | 600 | 301,900 | 600 |
| 2017-02-10 | 619 | 632 | 603 | 627 | 251,100 | 627 |
| 2017-02-09 | 631 | 645 | 613 | 613 | 420,400 | 613 |
| 2017-02-08 | 628 | 675 | 610 | 640 | 1,233,800 | 640 |
| 2017-02-07 | 614 | 634 | 605 | 608 | 366,300 | 608 |
| 2017-02-06 | 603 | 617 | 596 | 608 | 152,500 | 608 |
| 2017-02-03 | 579 | 598 | 579 | 598 | 93,100 | 598 |
| 2017-02-02 | 592 | 619 | 581 | 581 | 240,400 | 581 |
| 2017-02-01 | 570 | 626 | 569 | 594 | 312,100 | 594 |
| 2017-01-31 | 569 | 575 | 559 | 574 | 136,500 | 574 |
| 2017-01-30 | 569 | 590 | 555 | 579 | 286,200 | 579 |
| 2017-01-27 | 588 | 592 | 557 | 568 | 379,500 | 568 |
| 2017-01-26 | 614 | 616 | 590 | 598 | 251,800 | 598 |
| 2017-01-25 | 617 | 630 | 606 | 608 | 258,800 | 608 |
| 2017-01-24 | 610 | 632 | 585 | 607 | 762,100 | 607 |
| 2017-01-23 | 570 | 625 | 555 | 607 | 1,318,600 | 607 |
| 2017-01-20 | 627 | 666 | 575 | 580 | 4,243,200 | 580 |
| 2017-01-19 | 581 | 588 | 531 | 573 | 1,892,700 | 573 |
| 2017-01-18 | 490 | 571 | 490 | 571 | 1,820,600 | 571 |
| 2017-01-17 | 480 | 507 | 465 | 491 | 234,300 | 491 |
| 2017-01-16 | 503 | 509 | 488 | 488 | 157,800 | 488 |
| 2017-01-13 | 502 | 522 | 487 | 507 | 368,400 | 507 |
| 2017-01-12 | 510 | 527 | 484 | 507 | 499,100 | 507 |
| 2017-01-11 | 500 | 521 | 485 | 489 | 581,500 | 489 |
| 2017-01-10 | 460 | 500 | 457 | 493 | 557,900 | 493 |
| 2017-01-06 | 458 | 458 | 444 | 454 | 152,400 | 454 |
| 2017-01-05 | 444 | 455 | 437 | 455 | 193,700 | 455 |
| 2017-01-04 | 441 | 455 | 433 | 438 | 174,500 | 438 |
分割・併合履歴 ： なし