7805 プリントネット(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 | 952 | 967 | 923 | 925 | 48,100 | 925 |
| 2018-12-27 | 983 | 995 | 952 | 982 | 53,700 | 982 |
| 2018-12-26 | 956 | 958 | 915 | 933 | 55,100 | 933 |
| 2018-12-25 | 965 | 981 | 929 | 929 | 151,800 | 929 |
| 2018-12-21 | 1,060 | 1,067 | 965 | 995 | 128,400 | 995 |
| 2018-12-20 | 1,041 | 1,081 | 998 | 1,000 | 192,700 | 1,000 |
| 2018-12-19 | 990 | 1,045 | 931 | 1,034 | 354,600 | 1,034 |
| 2018-12-18 | 1,002 | 1,062 | 1,002 | 1,002 | 629,600 | 1,002 |
| 2018-12-17 | 1,302 | 1,302 | 1,302 | 1,302 | 10,400 | 1,302 |
| 2018-12-14 | 1,668 | 1,740 | 1,633 | 1,702 | 119,900 | 1,702 |
| 2018-12-13 | 1,777 | 1,777 | 1,680 | 1,692 | 135,300 | 1,692 |
| 2018-12-12 | 1,738 | 1,786 | 1,622 | 1,777 | 120,100 | 1,777 |
| 2018-12-11 | 1,832 | 1,837 | 1,717 | 1,727 | 157,600 | 1,727 |
| 2018-12-10 | 1,740 | 1,824 | 1,680 | 1,820 | 200,900 | 1,820 |
| 2018-12-07 | 1,750 | 1,780 | 1,730 | 1,780 | 81,100 | 1,780 |
| 2018-12-06 | 1,756 | 1,767 | 1,684 | 1,750 | 96,200 | 1,750 |
| 2018-12-05 | 1,737 | 1,783 | 1,730 | 1,772 | 56,900 | 1,772 |
| 2018-12-04 | 1,800 | 1,829 | 1,757 | 1,785 | 102,900 | 1,785 |
| 2018-12-03 | 1,760 | 1,822 | 1,754 | 1,807 | 92,200 | 1,807 |
| 2018-11-30 | 1,781 | 1,792 | 1,715 | 1,735 | 79,200 | 1,735 |
| 2018-11-29 | 1,780 | 1,812 | 1,748 | 1,801 | 93,900 | 1,801 |
| 2018-11-28 | 1,768 | 1,779 | 1,720 | 1,741 | 88,900 | 1,741 |
| 2018-11-27 | 1,833 | 1,880 | 1,775 | 1,780 | 116,500 | 1,780 |
| 2018-11-26 | 1,764 | 1,817 | 1,735 | 1,803 | 78,000 | 1,803 |
| 2018-11-22 | 1,690 | 1,768 | 1,690 | 1,733 | 82,800 | 1,733 |
| 2018-11-21 | 1,620 | 1,695 | 1,600 | 1,683 | 26,300 | 1,683 |
| 2018-11-20 | 1,612 | 1,690 | 1,600 | 1,665 | 40,100 | 1,665 |
| 2018-11-19 | 1,574 | 1,669 | 1,550 | 1,640 | 47,800 | 1,640 |
| 2018-11-16 | 1,651 | 1,652 | 1,560 | 1,560 | 84,800 | 1,560 |
| 2018-11-15 | 1,677 | 1,704 | 1,638 | 1,650 | 65,900 | 1,650 |
| 2018-11-14 | 1,715 | 1,724 | 1,680 | 1,701 | 46,000 | 1,701 |
| 2018-11-13 | 1,675 | 1,740 | 1,656 | 1,711 | 58,200 | 1,711 |
| 2018-11-12 | 1,750 | 1,776 | 1,700 | 1,769 | 71,900 | 1,769 |
| 2018-11-09 | 1,800 | 1,841 | 1,740 | 1,776 | 106,400 | 1,776 |
| 2018-11-08 | 1,716 | 1,811 | 1,685 | 1,811 | 186,100 | 1,811 |
| 2018-11-07 | 1,622 | 1,690 | 1,621 | 1,646 | 78,500 | 1,646 |
| 2018-11-06 | 1,648 | 1,673 | 1,602 | 1,612 | 64,700 | 1,612 |
| 2018-11-05 | 1,692 | 1,710 | 1,619 | 1,619 | 181,300 | 1,619 |
| 2018-11-02 | 1,730 | 1,817 | 1,714 | 1,749 | 153,400 | 1,749 |
| 2018-11-01 | 1,800 | 1,839 | 1,700 | 1,724 | 264,000 | 1,724 |
| 2018-10-31 | 1,797 | 1,872 | 1,696 | 1,840 | 584,700 | 1,840 |
| 2018-10-30 | 1,490 | 1,778 | 1,481 | 1,717 | 1,207,000 | 1,717 |
| 2018-10-29 | 1,620 | 1,643 | 1,463 | 1,490 | 341,600 | 1,490 |
| 2018-10-26 | 1,850 | 1,881 | 1,551 | 1,600 | 530,200 | 1,600 |
| 2018-10-25 | 1,875 | 1,916 | 1,791 | 1,792 | 604,900 | 1,792 |
| 2018-10-24 | 2,080 | 2,138 | 1,990 | 2,005 | 785,000 | 2,005 |
| 2018-10-23 | 2,166 | 2,228 | 1,960 | 2,030 | 1,734,300 | 2,030 |
| 2018-10-22 | 2,088 | 2,148 | 1,976 | 1,976 | 751,100 | 1,976 |
| 2018-10-19 | 2,120 | 2,180 | 1,941 | 2,060 | 2,516,000 | 2,060 |
| 2018-10-18 | 2,041 | 2,350 | 2,041 | 2,199 | 6,077,800 | 2,199 |
分割・併合履歴 ： なし
