7030 (株)スプリックスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,883	1,895	1,808	1,824	36,200	1,824
2018-12-27	1,947	1,965	1,858	1,923	83,600	1,923
2018-12-26	1,830	1,901	1,819	1,855	88,600	1,855
2018-12-25	1,777	1,871	1,743	1,750	105,800	1,750
2018-12-21	1,841	1,936	1,801	1,857	125,900	1,857
2018-12-20	1,948	1,975	1,817	1,864	218,200	1,864
2018-12-19	1,750	1,782	1,728	1,748	51,200	1,748
2018-12-18	1,750	1,790	1,702	1,708	96,600	1,708
2018-12-17	1,830	1,855	1,779	1,802	77,500	1,802
2018-12-14	1,919	1,933	1,800	1,813	125,300	1,813
2018-12-13	2,018	2,020	1,882	1,891	98,100	1,891
2018-12-12	2,001	2,032	1,998	2,009	38,800	2,009
2018-12-11	1,973	2,022	1,968	2,019	42,800	2,019
2018-12-10	2,048	2,048	1,962	1,975	27,900	1,975
2018-12-07	2,078	2,130	2,051	2,054	192,400	2,054
2018-12-06	2,024	2,130	2,024	2,043	99,300	2,043
2018-12-05	1,950	2,056	1,950	2,024	76,600	2,024
2018-12-04	1,971	2,039	1,959	1,980	46,900	1,980
2018-12-03	1,976	1,999	1,944	1,958	58,100	1,958
2018-11-30	2,040	2,044	1,941	1,947	95,100	1,947
2018-11-29	1,995	2,044	1,963	2,022	73,600	2,022
2018-11-28	1,973	1,981	1,941	1,958	85,200	1,958
2018-11-27	2,072	2,072	1,958	1,972	195,500	1,972
2018-11-26	2,110	2,110	2,013	2,040	99,300	2,040
2018-11-22	2,181	2,181	2,111	2,112	90,300	2,112
2018-11-21	2,170	2,200	2,110	2,191	73,500	2,191
2018-11-20	2,252	2,334	2,224	2,241	77,300	2,241
2018-11-19	2,220	2,326	2,146	2,271	186,200	2,271
2018-11-16	2,208	2,267	2,172	2,195	116,300	2,195
2018-11-15	2,181	2,212	2,145	2,203	216,800	2,203
2018-11-14	2,171	2,292	2,171	2,217	644,400	2,217
2018-11-13	2,648	2,758	2,630	2,671	75,800	2,671
2018-11-12	2,742	2,754	2,700	2,740	52,000	2,740
2018-11-09	2,720	2,759	2,693	2,709	79,200	2,709
2018-11-08	2,720	2,720	2,680	2,707	35,700	2,707
2018-11-07	2,692	2,700	2,631	2,665	44,300	2,665
2018-11-06	2,630	2,691	2,615	2,642	46,200	2,642
2018-11-05	2,570	2,640	2,550	2,599	85,800	2,599
2018-11-02	2,567	2,627	2,549	2,572	80,700	2,572
2018-11-01	2,618	2,641	2,541	2,567	47,200	2,567
2018-10-31	2,516	2,660	2,502	2,618	100,200	2,618
2018-10-30	2,422	2,502	2,401	2,467	145,300	2,467
2018-10-29	2,579	2,585	2,469	2,475	133,800	2,475
2018-10-26	2,671	2,728	2,492	2,579	152,100	2,579
2018-10-25	2,691	2,700	2,626	2,648	131,000	2,648
2018-10-24	2,820	2,822	2,751	2,755	52,200	2,755
2018-10-23	2,870	2,870	2,805	2,816	53,300	2,816
2018-10-22	2,869	2,960	2,850	2,906	119,700	2,906
2018-10-19	2,733	2,846	2,733	2,846	46,300	2,846
2018-10-18	2,727	2,775	2,720	2,754	69,600	2,754
2018-10-17	2,753	2,767	2,704	2,723	61,300	2,723
2018-10-16	2,738	2,768	2,702	2,703	55,300	2,703
2018-10-15	2,829	2,840	2,723	2,730	58,200	2,730
2018-10-12	2,801	2,826	2,760	2,800	66,500	2,800
2018-10-11	2,800	2,881	2,791	2,803	118,500	2,803
2018-10-10	2,995	3,035	2,890	2,993	137,100	2,993
2018-10-09	2,991	2,999	2,899	2,975	101,600	2,975
2018-10-05	2,924	3,000	2,922	2,991	106,400	2,991
2018-10-04	2,846	2,956	2,846	2,929	88,600	2,929
2018-10-03	2,818	2,849	2,800	2,839	55,800	2,839
2018-10-02	2,882	2,882	2,775	2,784	108,300	2,784
2018-10-01	2,907	2,920	2,853	2,860	55,300	2,860
2018-09-28	2,843	2,897	2,812	2,867	126,100	2,867
2018-09-27	2,885	2,890	2,773	2,793	171,200	2,793
2018-09-26	3,090	3,095	2,880	2,905	117,600	2,905
2018-09-25	3,000	3,095	2,981	3,045	118,200	3,045
2018-09-21	3,000	3,020	2,970	3,015	131,100	3,015
2018-09-20	3,000	3,040	2,974	2,998	136,700	2,998
2018-09-19	2,936	3,000	2,936	3,000	127,800	3,000
2018-09-18	2,960	3,000	2,917	2,950	154,900	2,950
2018-09-14	2,885	2,978	2,881	2,957	178,700	2,957
2018-09-13	2,860	2,889	2,816	2,831	45,700	2,831
2018-09-12	2,833	2,888	2,833	2,867	86,800	2,867
2018-09-11	2,815	2,848	2,776	2,833	63,200	2,833
2018-09-10	2,799	2,839	2,790	2,816	81,500	2,816
2018-09-07	2,711	2,807	2,711	2,790	42,900	2,790
2018-09-06	2,825	2,825	2,740	2,751	54,100	2,751
2018-09-05	2,818	2,845	2,783	2,806	69,300	2,806
2018-09-04	2,780	2,840	2,744	2,783	73,400	2,783
2018-09-03	2,770	2,793	2,677	2,791	53,600	2,791
2018-08-31	2,700	2,765	2,657	2,742	64,400	2,742
2018-08-30	2,659	2,713	2,650	2,701	49,300	2,701
2018-08-29	2,680	2,698	2,636	2,673	66,100	2,673
2018-08-28	2,781	2,781	2,682	2,688	57,800	2,688
2018-08-27	2,770	2,823	2,741	2,797	47,800	2,797
2018-08-24	2,789	2,789	2,727	2,772	51,500	2,772
2018-08-23	2,727	2,764	2,702	2,740	53,300	2,740
2018-08-22	2,747	2,747	2,662	2,688	46,200	2,688
2018-08-21	2,699	2,741	2,629	2,715	71,300	2,715
2018-08-20	2,650	2,701	2,550	2,687	111,400	2,687
2018-08-17	2,779	2,793	2,662	2,669	103,900	2,669
2018-08-16	2,830	2,830	2,713	2,729	136,900	2,729
2018-08-15	2,920	2,921	2,781	2,872	141,200	2,872
2018-08-14	2,910	2,930	2,863	2,901	70,400	2,901
2018-08-13	2,879	2,974	2,831	2,916	207,800	2,916
2018-08-10	2,851	3,000	2,758	2,929	353,800	2,929
2018-08-09	2,740	2,764	2,727	2,764	75,300	2,764
2018-08-08	2,731	2,770	2,711	2,726	62,800	2,726
2018-08-07	2,804	2,832	2,731	2,741	82,500	2,741
2018-08-06	2,825	2,870	2,802	2,818	125,900	2,818
2018-08-03	2,821	2,827	2,756	2,801	80,300	2,801
2018-08-02	2,838	2,888	2,730	2,771	136,000	2,771
2018-08-01	2,750	2,840	2,734	2,825	221,100	2,825
2018-07-31	2,849	2,850	2,705	2,705	236,600	2,705
2018-07-30	2,870	2,912	2,753	2,804	601,900	2,804
2018-07-27	2,950	2,960	2,855	2,871	250,200	2,871
2018-07-26	3,025	3,065	2,950	2,961	340,500	2,961
2018-07-25	3,070	3,095	2,989	3,095	358,500	3,095
2018-07-24	2,911	3,050	2,907	3,035	273,700	3,035
2018-07-23	2,908	2,983	2,834	2,947	212,400	2,947
2018-07-20	2,930	2,994	2,853	2,938	223,900	2,938
2018-07-19	2,837	2,960	2,777	2,958	334,500	2,958
2018-07-18	2,850	2,858	2,753	2,787	274,800	2,787
2018-07-17	2,993	2,999	2,814	2,822	346,800	2,822
2018-07-13	3,000	3,045	2,924	2,993	428,500	2,993
2018-07-12	2,886	3,000	2,864	2,996	632,800	2,996
2018-07-11	2,872	2,910	2,795	2,864	249,900	2,864
2018-07-10	2,895	2,949	2,832	2,888	453,900	2,888
2018-07-09	2,801	2,880	2,760	2,855	423,600	2,855
2018-07-06	2,810	2,850	2,750	2,823	320,800	2,823
2018-07-05	2,888	2,901	2,699	2,853	772,600	2,853
2018-07-04	2,821	2,949	2,769	2,926	1,338,700	2,926
2018-07-03	2,839	2,877	2,740	2,860	1,114,400	2,860
2018-07-02	2,830	2,868	2,720	2,770	1,740,700	2,770
2018-06-29	2,587	2,787	2,455	2,777	7,326,700	2,777

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

7030 (株)スプリックス の時系列データ [2018年度]

7030 (株)スプリックスの時系列データ [2018年度]