7198 SBIアルヒ(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	2,109	2,115	1,981	1,993	73,800	1,993
2018-12-27	2,156	2,171	2,050	2,068	173,300	2,068
2018-12-26	2,001	2,076	1,987	2,056	182,700	2,056
2018-12-25	2,100	2,127	2,033	2,051	126,400	2,051
2018-12-21	2,308	2,336	2,161	2,202	302,100	2,202
2018-12-20	2,348	2,382	2,293	2,323	293,400	2,323
2018-12-19	2,306	2,352	2,262	2,298	151,800	2,298
2018-12-18	2,296	2,320	2,276	2,295	177,600	2,295
2018-12-17	2,293	2,333	2,250	2,320	213,300	2,320
2018-12-14	2,284	2,363	2,223	2,269	450,400	2,269
2018-12-13	2,138	2,234	2,136	2,220	413,400	2,220
2018-12-12	2,005	2,067	2,000	2,067	202,700	2,067
2018-12-11	1,988	2,005	1,961	1,971	323,700	1,971
2018-12-10	1,970	1,981	1,930	1,952	235,900	1,952
2018-12-07	1,820	1,989	1,810	1,978	412,200	1,978
2018-12-06	1,820	1,831	1,744	1,783	145,100	1,783
2018-12-05	1,847	1,879	1,827	1,835	108,700	1,835
2018-12-04	1,880	1,914	1,853	1,860	203,500	1,860
2018-12-03	1,815	1,919	1,795	1,879	329,700	1,879
2018-11-30	1,748	1,804	1,741	1,797	243,400	1,797
2018-11-29	1,745	1,773	1,708	1,741	136,200	1,741
2018-11-28	1,760	1,784	1,738	1,743	129,500	1,743
2018-11-27	1,840	1,840	1,750	1,754	128,900	1,754
2018-11-26	1,788	1,845	1,771	1,808	197,400	1,808
2018-11-22	1,825	1,837	1,786	1,808	106,100	1,808
2018-11-21	1,815	1,870	1,795	1,854	123,900	1,854
2018-11-20	1,895	1,908	1,824	1,831	207,500	1,831
2018-11-19	1,895	1,949	1,869	1,935	182,200	1,935
2018-11-16	1,979	2,029	1,917	1,922	320,800	1,922
2018-11-15	1,895	1,974	1,895	1,968	297,700	1,968
2018-11-14	1,865	2,050	1,865	1,935	693,100	1,935
2018-11-13	1,760	1,820	1,702	1,766	265,300	1,766
2018-11-12	1,844	1,876	1,780	1,782	215,600	1,782
2018-11-09	1,862	1,903	1,837	1,843	88,300	1,843
2018-11-08	1,879	1,909	1,854	1,860	121,300	1,860
2018-11-07	1,874	1,888	1,837	1,847	153,200	1,847
2018-11-06	1,850	1,885	1,824	1,875	116,500	1,875
2018-11-05	1,863	1,899	1,846	1,858	115,200	1,858
2018-11-02	1,834	1,906	1,813	1,899	124,400	1,899
2018-11-01	1,880	1,885	1,806	1,851	114,000	1,851
2018-10-31	1,935	1,977	1,887	1,915	175,500	1,915
2018-10-30	1,827	1,946	1,827	1,922	495,700	1,922
2018-10-29	1,799	1,861	1,799	1,826	229,600	1,826
2018-10-26	1,840	1,884	1,750	1,782	291,200	1,782
2018-10-25	1,901	1,920	1,832	1,857	216,800	1,857
2018-10-24	1,955	1,997	1,922	1,981	87,800	1,981
2018-10-23	2,001	2,060	1,953	1,969	199,600	1,969
2018-10-22	1,968	2,034	1,919	2,010	222,100	2,010
2018-10-19	1,950	2,020	1,888	1,975	343,800	1,975
2018-10-18	2,156	2,225	1,953	1,978	874,400	1,978
2018-10-17	1,900	1,953	1,872	1,926	192,200	1,926
2018-10-16	1,899	1,932	1,876	1,905	238,700	1,905
2018-10-15	1,980	2,018	1,909	1,914	202,300	1,914
2018-10-12	1,958	1,993	1,913	1,971	271,400	1,971
2018-10-11	1,902	2,017	1,852	1,998	260,000	1,998
2018-10-10	2,000	2,086	1,963	2,037	327,100	2,037
2018-10-09	2,100	2,114	1,951	1,963	425,000	1,963
2018-10-05	2,146	2,197	2,116	2,125	279,900	2,125
2018-10-04	2,150	2,207	2,134	2,196	293,100	2,196
2018-10-03	2,203	2,223	2,156	2,199	340,200	2,199
2018-10-02	2,280	2,310	2,175	2,198	248,000	2,198
2018-10-01	2,309	2,326	2,253	2,289	209,500	2,289
2018-09-28	2,294	2,419	2,294	2,361	300,200	2,361
2018-09-27	2,352	2,398	2,276	2,280	162,800	2,280
2018-09-26	2,328	2,398	2,314	2,366	105,100	2,366
2018-09-25	2,390	2,390	2,301	2,365	256,400	2,365
2018-09-21	2,352	2,427	2,311	2,397	384,400	2,397
2018-09-20	2,401	2,439	2,340	2,390	137,100	2,390
2018-09-19	2,439	2,488	2,392	2,447	200,400	2,447
2018-09-18	2,305	2,450	2,256	2,439	236,100	2,439
2018-09-14	2,340	2,413	2,250	2,324	342,600	2,324
2018-09-13	2,323	2,415	2,248	2,389	528,800	2,389
2018-09-12	2,580	2,581	2,381	2,497	397,900	2,497
2018-09-11	2,705	2,720	2,568	2,623	248,800	2,623
2018-09-10	2,637	2,760	2,627	2,758	176,200	2,758
2018-09-07	2,602	2,715	2,571	2,687	147,200	2,687
2018-09-06	2,547	2,697	2,537	2,696	242,500	2,696
2018-09-05	2,840	2,840	2,430	2,497	661,300	2,497
2018-09-04	2,835	2,875	2,787	2,817	287,800	2,817
2018-09-03	2,789	2,849	2,701	2,785	340,300	2,785
2018-08-31	2,600	2,777	2,563	2,766	244,600	2,766
2018-08-30	2,678	2,694	2,593	2,619	137,300	2,619
2018-08-29	2,688	2,692	2,557	2,667	269,700	2,667
2018-08-28	2,770	2,780	2,645	2,688	423,400	2,688
2018-08-27	2,726	2,781	2,644	2,747	460,200	2,747
2018-08-24	2,576	2,699	2,576	2,676	225,400	2,676
2018-08-23	2,800	2,800	2,570	2,574	250,900	2,574
2018-08-22	2,752	2,897	2,745	2,862	208,100	2,862
2018-08-21	2,736	2,794	2,730	2,763	119,100	2,763
2018-08-20	2,797	2,898	2,750	2,804	136,500	2,804
2018-08-17	2,950	2,950	2,707	2,805	327,500	2,805
2018-08-16	2,847	3,005	2,845	2,963	437,300	2,963
2018-08-15	2,749	2,917	2,742	2,894	419,900	2,894
2018-08-14	2,426	2,726	2,426	2,719	374,600	2,719
2018-08-13	2,246	2,482	2,246	2,476	428,700	2,476
2018-08-10	2,324	2,350	2,274	2,296	164,600	2,296
2018-08-09	2,375	2,375	2,263	2,274	192,400	2,274
2018-08-08	2,323	2,426	2,323	2,386	199,000	2,386
2018-08-07	2,296	2,320	2,265	2,297	98,600	2,297
2018-08-06	2,280	2,335	2,262	2,291	70,100	2,291
2018-08-03	2,418	2,418	2,281	2,281	90,400	2,281
2018-08-02	2,441	2,516	2,392	2,403	128,200	2,403
2018-08-01	2,376	2,468	2,365	2,436	153,200	2,436
2018-07-31	2,488	2,510	2,338	2,342	218,800	2,342
2018-07-30	2,388	2,538	2,380	2,498	290,900	2,498
2018-07-27	2,339	2,354	2,314	2,344	73,700	2,344
2018-07-26	2,300	2,336	2,288	2,327	120,600	2,327
2018-07-25	2,349	2,349	2,255	2,263	104,300	2,263
2018-07-24	2,336	2,349	2,313	2,335	61,700	2,335
2018-07-23	2,323	2,343	2,312	2,317	64,800	2,317
2018-07-20	2,350	2,365	2,322	2,335	95,000	2,335
2018-07-19	2,320	2,377	2,310	2,360	93,000	2,360
2018-07-18	2,369	2,389	2,325	2,347	133,100	2,347
2018-07-17	2,237	2,370	2,237	2,358	163,000	2,358
2018-07-13	2,149	2,300	2,149	2,249	272,900	2,249
2018-07-12	2,244	2,246	2,086	2,138	323,200	2,138
2018-07-11	2,287	2,356	2,173	2,269	271,400	2,269
2018-07-10	2,400	2,417	2,333	2,343	191,000	2,343
2018-07-09	2,400	2,420	2,390	2,400	118,800	2,400
2018-07-06	2,415	2,431	2,365	2,400	136,000	2,400
2018-07-05	2,432	2,438	2,383	2,418	208,000	2,418
2018-07-04	2,469	2,500	2,400	2,429	305,700	2,429
2018-07-03	2,350	2,476	2,343	2,445	362,400	2,445
2018-07-02	2,322	2,358	2,289	2,316	317,400	2,316
2018-06-29	2,292	2,320	2,287	2,318	253,700	2,318
2018-06-28	2,280	2,300	2,279	2,292	198,400	2,292
2018-06-27	2,283	2,284	2,228	2,245	227,700	2,245
2018-06-26	2,278	2,298	2,276	2,291	252,100	2,291
2018-06-25	2,301	2,322	2,252	2,259	150,300	2,259
2018-06-22	2,247	2,326	2,229	2,326	266,700	2,326
2018-06-21	2,390	2,393	2,259	2,270	439,200	2,270
2018-06-20	2,400	2,408	2,350	2,390	476,100	2,390
2018-06-19	2,289	2,407	2,287	2,387	469,700	2,387
2018-06-18	2,248	2,290	2,245	2,289	271,400	2,289
2018-06-15	2,278	2,302	2,245	2,245	601,900	2,245
2018-06-14	2,189	2,300	2,155	2,281	466,500	2,281
2018-06-13	2,201	2,275	1,910	2,195	472,200	2,195
2018-06-12	2,213	2,292	2,210	2,245	529,500	2,245
2018-06-11	2,130	2,188	2,108	2,188	641,100	2,188
2018-06-08	2,105	2,130	2,070	2,100	878,100	2,100
2018-06-07	1,963	2,160	1,963	2,055	696,000	2,055
2018-06-06	1,900	1,965	1,899	1,960	547,600	1,960
2018-06-05	1,855	1,886	1,850	1,875	246,600	1,875
2018-06-04	1,805	1,851	1,805	1,850	385,400	1,850
2018-06-01	1,766	1,805	1,761	1,797	160,300	1,797
2018-05-31	1,728	1,776	1,717	1,745	568,900	1,745
2018-05-30	1,684	1,733	1,684	1,719	217,600	1,719
2018-05-29	1,716	1,735	1,692	1,699	154,400	1,699
2018-05-28	1,783	1,783	1,731	1,740	166,500	1,740
2018-05-25	1,775	1,800	1,765	1,792	189,400	1,792
2018-05-24	1,750	1,793	1,750	1,782	161,900	1,782
2018-05-23	1,750	1,773	1,730	1,751	236,200	1,751
2018-05-22	1,765	1,790	1,748	1,777	289,300	1,777
2018-05-21	1,694	1,764	1,694	1,760	315,500	1,760
2018-05-18	1,685	1,710	1,671	1,694	347,000	1,694
2018-05-17	1,618	1,675	1,612	1,673	280,000	1,673
2018-05-16	1,580	1,640	1,579	1,618	490,100	1,618
2018-05-15	1,536	1,594	1,531	1,580	410,700	1,580
2018-05-14	1,510	1,514	1,497	1,501	76,400	1,501
2018-05-11	1,500	1,513	1,495	1,510	75,000	1,510
2018-05-10	1,509	1,510	1,499	1,501	37,400	1,501
2018-05-09	1,529	1,529	1,492	1,511	111,800	1,511
2018-05-08	1,484	1,521	1,484	1,516	139,200	1,516
2018-05-07	1,496	1,496	1,461	1,465	124,700	1,465
2018-05-02	1,454	1,493	1,450	1,491	161,500	1,491
2018-05-01	1,473	1,473	1,455	1,461	79,100	1,461
2018-04-27	1,530	1,530	1,464	1,476	212,800	1,476
2018-04-26	1,530	1,531	1,509	1,519	533,300	1,519
2018-04-25	1,583	1,584	1,512	1,517	199,800	1,517
2018-04-24	1,593	1,593	1,555	1,573	149,100	1,573
2018-04-23	1,535	1,596	1,531	1,584	287,700	1,584
2018-04-20	1,507	1,560	1,503	1,526	208,100	1,526
2018-04-19	1,510	1,620	1,499	1,502	672,500	1,502
2018-04-18	1,455	1,492	1,455	1,480	55,700	1,480
2018-04-17	1,483	1,502	1,447	1,466	177,700	1,466
2018-04-16	1,472	1,488	1,470	1,483	81,700	1,483
2018-04-13	1,466	1,495	1,466	1,487	129,700	1,487
2018-04-12	1,460	1,476	1,458	1,461	73,600	1,461
2018-04-11	1,465	1,482	1,458	1,473	82,400	1,473
2018-04-10	1,475	1,476	1,460	1,465	119,000	1,465
2018-04-09	1,471	1,497	1,470	1,491	187,400	1,491
2018-04-06	1,456	1,480	1,455	1,471	96,100	1,471
2018-04-05	1,480	1,493	1,475	1,486	172,700	1,486
2018-04-04	1,443	1,479	1,443	1,464	169,000	1,464
2018-04-03	1,440	1,465	1,421	1,440	172,100	1,440
2018-03-30	1,423	1,435	1,412	1,431	120,800	1,431
2018-03-29	1,440	1,450	1,411	1,418	112,600	1,418
2018-03-28	1,373	1,444	1,373	1,430	187,500	1,430
2018-03-27	1,496	1,497	1,466	1,485	318,000	1,485
2018-03-26	1,420	1,453	1,406	1,452	199,000	1,452
2018-03-23	1,478	1,478	1,406	1,409	367,000	1,409
2018-03-22	1,500	1,501	1,489	1,496	110,600	1,496
2018-03-20	1,495	1,509	1,487	1,500	175,600	1,500
2018-03-19	1,498	1,504	1,486	1,497	142,500	1,497
2018-03-16	1,505	1,512	1,486	1,488	136,300	1,488
2018-03-15	1,500	1,514	1,495	1,506	269,700	1,506
2018-03-14	1,495	1,515	1,491	1,504	318,900	1,504
2018-03-13	1,487	1,499	1,485	1,496	86,800	1,496
2018-03-12	1,503	1,510	1,493	1,497	230,500	1,497
2018-03-09	1,495	1,510	1,490	1,496	217,700	1,496
2018-03-08	1,471	1,494	1,471	1,485	103,900	1,485
2018-03-07	1,471	1,500	1,460	1,481	128,300	1,481
2018-03-06	1,495	1,512	1,490	1,492	137,000	1,492
2018-03-05	1,492	1,505	1,492	1,498	240,300	1,498
2018-03-02	1,452	1,501	1,452	1,492	254,500	1,492
2018-03-01	1,495	1,500	1,487	1,492	182,300	1,492
2018-02-28	1,482	1,511	1,481	1,504	402,800	1,504
2018-02-27	1,500	1,510	1,482	1,482	191,900	1,482
2018-02-26	1,483	1,529	1,480	1,504	465,400	1,504
2018-02-23	1,441	1,480	1,441	1,480	239,200	1,480
2018-02-22	1,457	1,470	1,412	1,464	192,700	1,464
2018-02-21	1,446	1,473	1,444	1,469	241,300	1,469
2018-02-20	1,454	1,462	1,430	1,453	159,300	1,453
2018-02-19	1,427	1,465	1,426	1,461	274,000	1,461
2018-02-16	1,401	1,423	1,394	1,423	353,300	1,423
2018-02-15	1,401	1,426	1,386	1,400	223,500	1,400
2018-02-14	1,380	1,445	1,380	1,424	618,600	1,424
2018-02-13	1,397	1,397	1,349	1,349	182,500	1,349
2018-02-09	1,293	1,340	1,290	1,333	175,600	1,333
2018-02-08	1,359	1,371	1,336	1,365	164,600	1,365
2018-02-07	1,385	1,385	1,331	1,333	229,500	1,333
2018-02-06	1,301	1,339	1,280	1,330	432,500	1,330
2018-02-05	1,395	1,401	1,370	1,391	265,600	1,391
2018-02-02	1,438	1,438	1,408	1,426	206,700	1,426
2018-02-01	1,434	1,469	1,430	1,438	271,400	1,438
2018-01-31	1,430	1,450	1,416	1,426	265,600	1,426
2018-01-30	1,479	1,480	1,413	1,436	1,925,400	1,436
2018-01-29	1,452	1,514	1,441	1,471	813,000	1,471
2018-01-26	1,433	1,457	1,416	1,425	308,600	1,425
2018-01-25	1,421	1,450	1,404	1,420	366,000	1,420
2018-01-24	1,488	1,489	1,420	1,441	748,900	1,441
2018-01-23	1,399	1,489	1,383	1,472	981,800	1,472
2018-01-22	1,382	1,397	1,365	1,393	704,400	1,393
2018-01-19	1,344	1,372	1,336	1,372	430,300	1,372
2018-01-18	1,333	1,380	1,323	1,325	875,700	1,325
2018-01-17	1,330	1,338	1,322	1,330	223,900	1,330
2018-01-16	1,332	1,344	1,328	1,332	227,000	1,332
2018-01-15	1,330	1,350	1,323	1,330	266,200	1,330
2018-01-12	1,325	1,326	1,305	1,325	230,800	1,325
2018-01-11	1,321	1,340	1,313	1,325	298,900	1,325
2018-01-10	1,318	1,325	1,317	1,320	211,600	1,320
2018-01-09	1,326	1,330	1,315	1,325	225,700	1,325
2018-01-05	1,325	1,337	1,301	1,324	495,100	1,324
2018-01-04	1,319	1,325	1,310	1,318	334,300	1,318

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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