7323 アイペット損害保険(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 | 3,370 | 3,560 | 3,355 | 3,500 | 11,500 | 1,750 |
| 2018-12-27 | 3,475 | 3,475 | 3,230 | 3,375 | 13,800 | 1,687.50 |
| 2018-12-26 | 3,245 | 3,340 | 3,145 | 3,200 | 6,600 | 1,600 |
| 2018-12-25 | 3,200 | 3,390 | 3,000 | 3,175 | 71,000 | 1,587.50 |
| 2018-12-21 | 3,640 | 3,640 | 3,300 | 3,455 | 18,700 | 1,727.50 |
| 2018-12-20 | 3,575 | 3,575 | 3,310 | 3,350 | 11,300 | 1,675 |
| 2018-12-19 | 3,600 | 3,600 | 3,500 | 3,505 | 4,000 | 1,752.50 |
| 2018-12-18 | 3,650 | 3,705 | 3,530 | 3,530 | 7,200 | 1,765 |
| 2018-12-17 | 3,780 | 3,780 | 3,675 | 3,675 | 1,900 | 1,837.50 |
| 2018-12-14 | 3,835 | 3,850 | 3,710 | 3,710 | 7,100 | 1,855 |
| 2018-12-13 | 3,725 | 3,775 | 3,725 | 3,730 | 2,900 | 1,865 |
| 2018-12-12 | 3,700 | 3,805 | 3,700 | 3,710 | 13,000 | 1,855 |
| 2018-12-11 | 3,830 | 3,830 | 3,695 | 3,700 | 6,300 | 1,850 |
| 2018-12-10 | 3,885 | 3,885 | 3,765 | 3,765 | 4,800 | 1,882.50 |
| 2018-12-07 | 3,785 | 4,000 | 3,785 | 3,945 | 9,600 | 1,972.50 |
| 2018-12-06 | 3,920 | 3,920 | 3,785 | 3,785 | 8,800 | 1,892.50 |
| 2018-12-05 | 3,890 | 3,985 | 3,890 | 3,900 | 6,100 | 1,950 |
| 2018-12-04 | 3,985 | 4,000 | 3,940 | 3,985 | 3,500 | 1,992.50 |
| 2018-12-03 | 4,050 | 4,050 | 3,975 | 3,990 | 3,100 | 1,995 |
| 2018-11-30 | 3,995 | 4,170 | 3,975 | 4,075 | 8,700 | 2,037.50 |
| 2018-11-29 | 4,020 | 4,020 | 3,955 | 3,955 | 4,400 | 1,977.50 |
| 2018-11-28 | 4,105 | 4,105 | 4,010 | 4,015 | 6,100 | 2,007.50 |
| 2018-11-27 | 3,945 | 4,185 | 3,930 | 4,175 | 16,400 | 2,087.50 |
| 2018-11-26 | 3,930 | 4,100 | 3,930 | 3,945 | 2,500 | 1,972.50 |
| 2018-11-22 | 3,870 | 3,930 | 3,870 | 3,890 | 1,300 | 1,945 |
| 2018-11-21 | 3,970 | 4,025 | 3,905 | 3,930 | 2,500 | 1,965 |
| 2018-11-20 | 3,970 | 4,025 | 3,950 | 3,980 | 7,300 | 1,990 |
| 2018-11-19 | 3,975 | 3,975 | 3,910 | 3,910 | 1,900 | 1,955 |
| 2018-11-16 | 4,095 | 4,095 | 3,925 | 3,975 | 3,100 | 1,987.50 |
| 2018-11-15 | 4,100 | 4,100 | 4,015 | 4,025 | 3,500 | 2,012.50 |
| 2018-11-14 | 4,120 | 4,135 | 4,050 | 4,100 | 8,600 | 2,050 |
| 2018-11-13 | 4,070 | 4,185 | 4,040 | 4,050 | 3,600 | 2,025 |
| 2018-11-12 | 4,145 | 4,225 | 4,075 | 4,185 | 18,200 | 2,092.50 |
| 2018-11-09 | 4,170 | 4,170 | 4,015 | 4,065 | 4,300 | 2,032.50 |
| 2018-11-08 | 4,070 | 4,175 | 3,995 | 4,100 | 11,100 | 2,050 |
| 2018-11-07 | 4,000 | 4,065 | 3,990 | 4,020 | 3,900 | 2,010 |
| 2018-11-06 | 3,855 | 4,040 | 3,840 | 4,000 | 9,900 | 2,000 |
| 2018-11-05 | 3,980 | 3,990 | 3,900 | 3,905 | 2,200 | 1,952.50 |
| 2018-11-02 | 3,965 | 4,090 | 3,905 | 3,980 | 11,400 | 1,990 |
| 2018-11-01 | 3,890 | 3,970 | 3,790 | 3,970 | 20,800 | 1,985 |
| 2018-10-31 | 3,790 | 3,980 | 3,660 | 3,915 | 21,200 | 1,957.50 |
| 2018-10-30 | 3,525 | 3,750 | 3,455 | 3,720 | 18,400 | 1,860 |
| 2018-10-29 | 4,000 | 4,000 | 3,550 | 3,560 | 23,100 | 1,780 |
| 2018-10-26 | 4,010 | 4,010 | 3,865 | 3,920 | 10,200 | 1,960 |
| 2018-10-25 | 4,060 | 4,060 | 3,900 | 3,940 | 28,700 | 1,970 |
| 2018-10-24 | 4,130 | 4,170 | 4,100 | 4,125 | 3,700 | 2,062.50 |
| 2018-10-23 | 4,260 | 4,260 | 4,130 | 4,130 | 5,200 | 2,065 |
| 2018-10-22 | 4,120 | 4,280 | 4,050 | 4,205 | 6,200 | 2,102.50 |
| 2018-10-19 | 4,135 | 4,135 | 4,030 | 4,075 | 2,400 | 2,037.50 |
| 2018-10-18 | 4,065 | 4,150 | 4,020 | 4,100 | 16,000 | 2,050 |
| 2018-10-17 | 4,105 | 4,150 | 4,060 | 4,065 | 6,500 | 2,032.50 |
| 2018-10-16 | 4,035 | 4,115 | 4,035 | 4,070 | 5,800 | 2,035 |
| 2018-10-15 | 4,140 | 4,140 | 4,025 | 4,035 | 2,100 | 2,017.50 |
| 2018-10-12 | 3,990 | 4,115 | 3,910 | 4,115 | 7,100 | 2,057.50 |
| 2018-10-11 | 3,890 | 3,985 | 3,810 | 3,920 | 22,100 | 1,960 |
| 2018-10-10 | 4,100 | 4,120 | 4,000 | 4,030 | 9,600 | 2,015 |
| 2018-10-09 | 3,990 | 4,095 | 3,920 | 4,080 | 10,400 | 2,040 |
| 2018-10-05 | 4,135 | 4,175 | 3,950 | 4,035 | 34,500 | 2,017.50 |
| 2018-10-04 | 4,240 | 4,280 | 4,150 | 4,225 | 11,600 | 2,112.50 |
| 2018-10-03 | 4,335 | 4,355 | 4,225 | 4,280 | 10,800 | 2,140 |
| 2018-10-02 | 4,380 | 4,390 | 4,210 | 4,325 | 6,900 | 2,162.50 |
| 2018-10-01 | 4,325 | 4,400 | 4,310 | 4,320 | 8,400 | 2,160 |
| 2018-09-28 | 4,405 | 4,450 | 4,270 | 4,320 | 13,600 | 2,160 |
| 2018-09-27 | 4,185 | 4,355 | 4,165 | 4,350 | 20,600 | 2,175 |
| 2018-09-26 | 4,155 | 4,230 | 4,135 | 4,170 | 6,900 | 2,085 |
| 2018-09-25 | 4,160 | 4,160 | 4,100 | 4,155 | 15,200 | 2,077.50 |
| 2018-09-21 | 4,290 | 4,290 | 4,155 | 4,160 | 14,000 | 2,080 |
| 2018-09-20 | 4,255 | 4,255 | 4,175 | 4,215 | 4,700 | 2,107.50 |
| 2018-09-19 | 4,265 | 4,310 | 4,155 | 4,185 | 10,700 | 2,092.50 |
| 2018-09-18 | 4,285 | 4,300 | 4,220 | 4,265 | 8,800 | 2,132.50 |
| 2018-09-14 | 4,275 | 4,290 | 4,205 | 4,285 | 8,400 | 2,142.50 |
| 2018-09-13 | 4,220 | 4,305 | 4,220 | 4,230 | 3,100 | 2,115 |
| 2018-09-12 | 4,260 | 4,340 | 4,155 | 4,290 | 12,700 | 2,145 |
| 2018-09-11 | 4,265 | 4,315 | 4,260 | 4,280 | 8,400 | 2,140 |
| 2018-09-10 | 4,215 | 4,350 | 4,185 | 4,290 | 14,400 | 2,145 |
| 2018-09-07 | 4,160 | 4,240 | 4,120 | 4,215 | 6,300 | 2,107.50 |
| 2018-09-06 | 4,155 | 4,300 | 4,090 | 4,215 | 17,400 | 2,107.50 |
| 2018-09-05 | 4,130 | 4,165 | 4,030 | 4,145 | 29,600 | 2,072.50 |
| 2018-09-04 | 4,135 | 4,225 | 4,130 | 4,155 | 9,000 | 2,077.50 |
| 2018-09-03 | 4,230 | 4,230 | 4,130 | 4,175 | 18,500 | 2,087.50 |
| 2018-08-31 | 4,290 | 4,350 | 4,260 | 4,270 | 9,400 | 2,135 |
| 2018-08-30 | 4,415 | 4,470 | 4,305 | 4,320 | 16,700 | 2,160 |
| 2018-08-29 | 4,205 | 4,450 | 4,195 | 4,430 | 29,400 | 2,215 |
| 2018-08-28 | 4,090 | 4,245 | 4,070 | 4,205 | 26,600 | 2,102.50 |
| 2018-08-27 | 4,135 | 4,200 | 4,060 | 4,085 | 19,200 | 2,042.50 |
| 2018-08-24 | 4,235 | 4,255 | 4,025 | 4,130 | 45,200 | 2,065 |
| 2018-08-23 | 4,360 | 4,360 | 4,245 | 4,290 | 18,500 | 2,145 |
| 2018-08-22 | 4,335 | 4,405 | 4,255 | 4,360 | 19,800 | 2,180 |
| 2018-08-21 | 4,430 | 4,485 | 4,335 | 4,345 | 25,800 | 2,172.50 |
| 2018-08-20 | 4,525 | 4,795 | 4,425 | 4,500 | 36,600 | 2,250 |
| 2018-08-17 | 4,420 | 4,525 | 4,420 | 4,525 | 13,600 | 2,262.50 |
| 2018-08-16 | 4,525 | 4,550 | 4,310 | 4,410 | 47,300 | 2,205 |
| 2018-08-15 | 4,600 | 4,690 | 4,515 | 4,645 | 27,000 | 2,322.50 |
| 2018-08-14 | 4,380 | 4,620 | 4,380 | 4,580 | 24,300 | 2,290 |
| 2018-08-13 | 4,400 | 4,440 | 4,260 | 4,400 | 27,000 | 2,200 |
| 2018-08-10 | 4,480 | 4,550 | 4,415 | 4,530 | 22,800 | 2,265 |
| 2018-08-09 | 4,415 | 4,620 | 4,410 | 4,480 | 31,400 | 2,240 |
| 2018-08-08 | 4,405 | 4,530 | 4,375 | 4,415 | 40,100 | 2,207.50 |
| 2018-08-07 | 4,550 | 4,715 | 4,300 | 4,405 | 99,800 | 2,202.50 |
| 2018-08-06 | 4,680 | 4,680 | 4,405 | 4,410 | 43,300 | 2,205 |
| 2018-08-03 | 4,500 | 4,660 | 4,380 | 4,635 | 48,800 | 2,317.50 |
| 2018-08-02 | 4,480 | 4,680 | 4,420 | 4,535 | 131,000 | 2,267.50 |
| 2018-08-01 | 4,180 | 4,435 | 4,110 | 4,395 | 147,400 | 2,197.50 |
| 2018-07-31 | 4,025 | 4,100 | 3,855 | 3,985 | 24,200 | 1,992.50 |
| 2018-07-30 | 4,040 | 4,105 | 3,910 | 4,080 | 27,100 | 2,040 |
| 2018-07-27 | 4,030 | 4,075 | 3,800 | 3,975 | 28,000 | 1,987.50 |
| 2018-07-26 | 3,960 | 4,130 | 3,955 | 4,025 | 16,700 | 2,012.50 |
| 2018-07-25 | 4,050 | 4,080 | 3,935 | 3,990 | 22,300 | 1,995 |
| 2018-07-24 | 4,160 | 4,175 | 4,070 | 4,080 | 39,500 | 2,040 |
| 2018-07-23 | 3,995 | 4,145 | 3,935 | 4,115 | 97,800 | 2,057.50 |
| 2018-07-20 | 3,950 | 4,000 | 3,840 | 3,990 | 22,500 | 1,995 |
| 2018-07-19 | 3,880 | 3,945 | 3,800 | 3,940 | 23,400 | 1,970 |
| 2018-07-18 | 3,900 | 4,025 | 3,840 | 3,850 | 36,200 | 1,925 |
| 2018-07-17 | 3,795 | 3,975 | 3,765 | 3,970 | 42,400 | 1,985 |
| 2018-07-13 | 3,800 | 3,800 | 3,660 | 3,765 | 13,600 | 1,882.50 |
| 2018-07-12 | 3,645 | 3,770 | 3,600 | 3,760 | 20,100 | 1,880 |
| 2018-07-11 | 3,650 | 3,675 | 3,570 | 3,570 | 14,200 | 1,785 |
| 2018-07-10 | 3,590 | 3,670 | 3,590 | 3,650 | 28,500 | 1,825 |
| 2018-07-09 | 3,600 | 3,615 | 3,535 | 3,585 | 12,400 | 1,792.50 |
| 2018-07-06 | 3,580 | 3,600 | 3,530 | 3,575 | 14,100 | 1,787.50 |
| 2018-07-05 | 3,655 | 3,670 | 3,495 | 3,515 | 28,100 | 1,757.50 |
| 2018-07-04 | 3,700 | 3,715 | 3,635 | 3,655 | 10,300 | 1,827.50 |
| 2018-07-03 | 3,650 | 3,780 | 3,605 | 3,765 | 25,600 | 1,882.50 |
| 2018-07-02 | 3,705 | 3,705 | 3,620 | 3,635 | 19,300 | 1,817.50 |
| 2018-06-29 | 3,610 | 3,740 | 3,600 | 3,740 | 20,400 | 1,870 |
| 2018-06-28 | 3,615 | 3,680 | 3,610 | 3,650 | 7,000 | 1,825 |
| 2018-06-27 | 3,650 | 3,665 | 3,610 | 3,610 | 7,800 | 1,805 |
| 2018-06-26 | 3,715 | 3,730 | 3,630 | 3,635 | 14,700 | 1,817.50 |
| 2018-06-25 | 3,800 | 3,860 | 3,705 | 3,720 | 35,600 | 1,860 |
| 2018-06-22 | 3,735 | 3,805 | 3,700 | 3,785 | 28,800 | 1,892.50 |
| 2018-06-21 | 3,645 | 3,750 | 3,600 | 3,750 | 26,600 | 1,875 |
| 2018-06-20 | 3,610 | 3,645 | 3,560 | 3,610 | 9,100 | 1,805 |
| 2018-06-19 | 3,710 | 3,750 | 3,600 | 3,600 | 31,800 | 1,800 |
| 2018-06-18 | 3,745 | 3,785 | 3,735 | 3,755 | 12,000 | 1,877.50 |
| 2018-06-15 | 3,800 | 3,800 | 3,625 | 3,735 | 21,200 | 1,867.50 |
| 2018-06-14 | 3,775 | 3,800 | 3,720 | 3,760 | 12,000 | 1,880 |
| 2018-06-13 | 3,790 | 3,815 | 3,750 | 3,750 | 22,700 | 1,875 |
| 2018-06-12 | 3,820 | 3,850 | 3,750 | 3,815 | 18,300 | 1,907.50 |
| 2018-06-11 | 3,885 | 3,890 | 3,795 | 3,820 | 12,900 | 1,910 |
| 2018-06-08 | 3,825 | 3,865 | 3,725 | 3,855 | 30,800 | 1,927.50 |
| 2018-06-07 | 3,690 | 3,810 | 3,655 | 3,785 | 35,900 | 1,892.50 |
| 2018-06-06 | 3,710 | 3,730 | 3,580 | 3,600 | 29,200 | 1,800 |
| 2018-06-05 | 3,710 | 3,770 | 3,660 | 3,730 | 16,100 | 1,865 |
| 2018-06-04 | 3,800 | 3,820 | 3,620 | 3,685 | 33,100 | 1,842.50 |
| 2018-06-01 | 3,685 | 3,845 | 3,680 | 3,805 | 42,900 | 1,902.50 |
| 2018-05-31 | 3,670 | 3,760 | 3,620 | 3,750 | 37,300 | 1,875 |
| 2018-05-30 | 3,500 | 3,680 | 3,500 | 3,670 | 41,600 | 1,835 |
| 2018-05-29 | 3,750 | 3,750 | 3,550 | 3,585 | 49,900 | 1,792.50 |
| 2018-05-28 | 3,795 | 3,835 | 3,690 | 3,735 | 28,200 | 1,867.50 |
| 2018-05-25 | 3,755 | 3,790 | 3,735 | 3,755 | 9,900 | 1,877.50 |
| 2018-05-24 | 3,750 | 3,820 | 3,650 | 3,780 | 26,300 | 1,890 |
| 2018-05-23 | 3,755 | 3,755 | 3,580 | 3,690 | 58,400 | 1,845 |
| 2018-05-22 | 3,860 | 3,895 | 3,740 | 3,755 | 27,300 | 1,877.50 |
| 2018-05-21 | 3,910 | 3,910 | 3,810 | 3,840 | 39,800 | 1,920 |
| 2018-05-18 | 3,785 | 3,870 | 3,750 | 3,790 | 31,900 | 1,895 |
| 2018-05-17 | 3,720 | 3,800 | 3,715 | 3,720 | 44,700 | 1,860 |
| 2018-05-16 | 3,900 | 3,940 | 3,700 | 3,720 | 92,000 | 1,860 |
| 2018-05-15 | 3,980 | 4,115 | 3,895 | 3,980 | 68,300 | 1,990 |
| 2018-05-14 | 3,890 | 4,115 | 3,825 | 4,040 | 147,100 | 2,020 |
| 2018-05-11 | 3,805 | 4,130 | 3,740 | 3,950 | 442,200 | 1,975 |
| 2018-05-10 | 3,535 | 3,615 | 3,455 | 3,525 | 66,000 | 1,762.50 |
| 2018-05-09 | 3,675 | 3,740 | 3,555 | 3,560 | 92,100 | 1,780 |
| 2018-05-08 | 3,825 | 3,915 | 3,660 | 3,675 | 134,900 | 1,837.50 |
| 2018-05-07 | 4,145 | 4,160 | 3,870 | 3,870 | 192,300 | 1,935 |
| 2018-05-01 | 3,885 | 4,025 | 3,750 | 3,800 | 228,600 | 1,900 |
| 2018-04-27 | 3,560 | 4,170 | 3,500 | 3,890 | 1,261,000 | 1,945 |
| 2018-04-26 | 3,900 | 3,940 | 3,520 | 3,570 | 494,400 | 1,785 |
| 2018-04-25 | 4,500 | 4,640 | 3,830 | 4,040 | 1,766,000 | 2,020 |
分割・併合履歴 ： [2019-09-27]1株→2株
