旅工房(6548)の株価時系列情報
旅工房(6548)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,419 | 1,490 | 1,320 | 1,330 | 111,400 |
| 2018/12/27 | 1,340 | 1,384 | 1,286 | 1,359 | 55,900 |
| 2018/12/26 | 1,230 | 1,317 | 1,157 | 1,262 | 56,000 |
| 2018/12/25 | 967 | 1,209 | 967 | 1,200 | 45,900 |
| 2018/12/21 | 1,091 | 1,174 | 1,005 | 1,057 | 56,500 |
| 2018/12/20 | 1,275 | 1,275 | 1,104 | 1,121 | 36,600 |
| 2018/12/19 | 1,237 | 1,267 | 1,226 | 1,247 | 12,200 |
| 2018/12/18 | 1,280 | 1,280 | 1,231 | 1,231 | 4,800 |
| 2018/12/17 | 1,253 | 1,310 | 1,220 | 1,288 | 16,300 |
| 2018/12/14 | 1,309 | 1,309 | 1,252 | 1,288 | 18,000 |
| 2018/12/13 | 1,330 | 1,344 | 1,255 | 1,305 | 36,700 |
| 2018/12/12 | 1,183 | 1,300 | 1,167 | 1,285 | 29,200 |
| 2018/12/11 | 1,200 | 1,248 | 1,175 | 1,175 | 29,900 |
| 2018/12/10 | 1,161 | 1,200 | 1,105 | 1,200 | 37,900 |
| 2018/12/07 | 1,201 | 1,240 | 1,200 | 1,220 | 14,900 |
| 2018/12/06 | 1,141 | 1,225 | 1,141 | 1,196 | 32,800 |
| 2018/12/05 | 1,149 | 1,170 | 1,128 | 1,153 | 10,000 |
| 2018/12/04 | 1,154 | 1,185 | 1,149 | 1,169 | 14,100 |
| 2018/12/03 | 1,169 | 1,169 | 1,113 | 1,154 | 9,400 |
| 2018/11/30 | 1,147 | 1,169 | 1,140 | 1,140 | 4,400 |
| 2018/11/29 | 1,200 | 1,200 | 1,147 | 1,147 | 13,600 |
| 2018/11/28 | 1,141 | 1,205 | 1,141 | 1,164 | 18,600 |
| 2018/11/27 | 1,223 | 1,236 | 1,122 | 1,140 | 23,600 |
| 2018/11/26 | 1,228 | 1,240 | 1,197 | 1,217 | 9,400 |
| 2018/11/22 | 1,191 | 1,208 | 1,179 | 1,208 | 6,700 |
| 2018/11/21 | 1,170 | 1,229 | 1,164 | 1,191 | 12,200 |
| 2018/11/20 | 1,150 | 1,200 | 1,150 | 1,200 | 6,900 |
| 2018/11/19 | 1,140 | 1,170 | 1,137 | 1,170 | 10,500 |
| 2018/11/16 | 1,185 | 1,204 | 1,130 | 1,130 | 22,700 |
| 2018/11/15 | 1,183 | 1,241 | 1,181 | 1,194 | 41,700 |
| 2018/11/14 | 1,350 | 1,354 | 1,221 | 1,269 | 86,500 |
| 2018/11/13 | 1,194 | 1,330 | 1,125 | 1,310 | 365,500 |
| 2018/11/12 | 1,104 | 1,104 | 1,104 | 1,104 | 4,100 |
| 2018/11/09 | 955 | 1,000 | 939 | 954 | 13,800 |
| 2018/11/08 | 977 | 977 | 925 | 970 | 3,900 |
| 2018/11/07 | 935 | 935 | 915 | 920 | 1,400 |
| 2018/11/06 | 950 | 950 | 931 | 931 | 1,200 |
| 2018/11/05 | 939 | 965 | 939 | 961 | 2,600 |
| 2018/11/02 | 950 | 954 | 940 | 954 | 1,700 |
| 2018/11/01 | 926 | 926 | 895 | 900 | 2,200 |
| 2018/10/31 | 901 | 938 | 881 | 926 | 4,400 |
| 2018/10/30 | 909 | 909 | 882 | 900 | 7,500 |
| 2018/10/29 | 917 | 917 | 902 | 903 | 1,200 |
| 2018/10/26 | 913 | 949 | 912 | 932 | 7,000 |
| 2018/10/25 | 1,000 | 1,000 | 921 | 921 | 11,700 |
| 2018/10/24 | 1,000 | 1,004 | 1,000 | 1,002 | 1,700 |
| 2018/10/23 | 1,021 | 1,021 | 1,006 | 1,006 | 1,000 |
| 2018/10/22 | 1,053 | 1,053 | 1,027 | 1,027 | 400 |
| 2018/10/19 | 1,050 | 1,062 | 1,023 | 1,023 | 2,000 |
| 2018/10/18 | 1,090 | 1,090 | 1,021 | 1,064 | 5,400 |
| 2018/10/17 | 1,060 | 1,081 | 1,060 | 1,060 | 3,400 |
| 2018/10/16 | 1,029 | 1,049 | 1,016 | 1,030 | 1,200 |
| 2018/10/15 | 1,050 | 1,059 | 1,030 | 1,059 | 1,400 |
| 2018/10/12 | 1,016 | 1,050 | 1,016 | 1,050 | 4,800 |
| 2018/10/11 | 1,004 | 1,090 | 1,003 | 1,033 | 7,500 |
| 2018/10/10 | 1,085 | 1,113 | 1,078 | 1,108 | 6,100 |
| 2018/10/09 | 1,100 | 1,100 | 1,088 | 1,088 | 2,100 |
| 2018/10/05 | 1,107 | 1,107 | 1,098 | 1,100 | 7,600 |
| 2018/10/04 | 1,115 | 1,117 | 1,108 | 1,108 | 2,700 |
| 2018/10/03 | 1,127 | 1,129 | 1,112 | 1,128 | 4,800 |
| 2018/10/02 | 1,123 | 1,134 | 1,111 | 1,130 | 5,200 |
| 2018/10/01 | 1,130 | 1,136 | 1,125 | 1,136 | 11,800 |
| 2018/09/28 | 1,121 | 1,142 | 1,121 | 1,136 | 1,900 |
| 2018/09/27 | 1,136 | 1,136 | 1,121 | 1,121 | 1,500 |
| 2018/09/26 | 1,101 | 1,137 | 1,101 | 1,136 | 2,900 |
| 2018/09/25 | 1,128 | 1,128 | 1,112 | 1,112 | 4,200 |
| 2018/09/21 | 1,125 | 1,134 | 1,113 | 1,134 | 5,300 |
| 2018/09/20 | 1,140 | 1,145 | 1,125 | 1,126 | 3,200 |
| 2018/09/19 | 1,140 | 1,140 | 1,122 | 1,137 | 600 |
| 2018/09/18 | 1,130 | 1,144 | 1,115 | 1,139 | 2,800 |
| 2018/09/14 | 1,177 | 1,177 | 1,112 | 1,112 | 27,300 |
| 2018/09/13 | 1,126 | 1,141 | 1,102 | 1,117 | 11,200 |
| 2018/09/12 | 1,140 | 1,151 | 1,126 | 1,135 | 4,400 |
| 2018/09/11 | 1,201 | 1,201 | 1,147 | 1,147 | 7,800 |
| 2018/09/10 | 1,207 | 1,207 | 1,150 | 1,150 | 4,400 |
| 2018/09/07 | 1,150 | 1,168 | 1,103 | 1,147 | 16,200 |
| 2018/09/06 | 1,197 | 1,201 | 1,151 | 1,170 | 11,200 |
| 2018/09/05 | 1,271 | 1,276 | 1,196 | 1,196 | 10,200 |
| 2018/09/04 | 1,237 | 1,268 | 1,229 | 1,268 | 12,000 |
| 2018/09/03 | 1,219 | 1,230 | 1,208 | 1,222 | 3,700 |
| 2018/08/31 | 1,210 | 1,221 | 1,180 | 1,192 | 4,300 |
| 2018/08/30 | 1,240 | 1,246 | 1,176 | 1,210 | 9,400 |
| 2018/08/29 | 1,249 | 1,249 | 1,226 | 1,248 | 5,600 |
| 2018/08/28 | 1,241 | 1,256 | 1,213 | 1,247 | 9,500 |
| 2018/08/27 | 1,238 | 1,262 | 1,238 | 1,258 | 10,600 |
| 2018/08/24 | 1,230 | 1,233 | 1,219 | 1,228 | 6,200 |
| 2018/08/23 | 1,211 | 1,242 | 1,211 | 1,212 | 10,300 |
| 2018/08/22 | 1,189 | 1,230 | 1,186 | 1,211 | 23,400 |
| 2018/08/21 | 1,163 | 1,185 | 1,152 | 1,185 | 6,600 |
| 2018/08/20 | 1,186 | 1,188 | 1,163 | 1,163 | 2,300 |
| 2018/08/17 | 1,161 | 1,189 | 1,157 | 1,174 | 4,300 |
| 2018/08/16 | 1,155 | 1,189 | 1,140 | 1,187 | 4,900 |
| 2018/08/15 | 1,216 | 1,216 | 1,160 | 1,166 | 14,800 |
| 2018/08/14 | 1,190 | 1,223 | 1,152 | 1,216 | 28,500 |
| 2018/08/13 | 1,143 | 1,245 | 1,120 | 1,182 | 66,900 |
| 2018/08/10 | 1,004 | 1,029 | 1,000 | 1,023 | 13,200 |
| 2018/08/09 | 1,041 | 1,078 | 1,041 | 1,078 | 3,000 |
| 2018/08/08 | 1,064 | 1,065 | 1,063 | 1,065 | 2,300 |
| 2018/08/07 | 1,033 | 1,065 | 1,031 | 1,050 | 2,200 |
| 2018/08/06 | 1,045 | 1,066 | 1,040 | 1,042 | 600 |
| 2018/08/03 | 1,051 | 1,065 | 1,050 | 1,065 | 900 |
| 2018/08/02 | 1,053 | 1,053 | 1,051 | 1,051 | 1,600 |
| 2018/08/01 | 1,066 | 1,067 | 1,052 | 1,052 | 2,100 |
| 2018/07/31 | 1,057 | 1,061 | 1,057 | 1,061 | 300 |
| 2018/07/30 | 1,060 | 1,100 | 1,056 | 1,056 | 2,300 |
| 2018/07/27 | 1,051 | 1,060 | 1,050 | 1,060 | 14,000 |
| 2018/07/26 | 1,061 | 1,064 | 1,057 | 1,057 | 1,900 |
| 2018/07/25 | 1,100 | 1,100 | 1,070 | 1,070 | 4,800 |
| 2018/07/24 | 1,110 | 1,136 | 1,100 | 1,100 | 4,500 |
| 2018/07/23 | 1,147 | 1,147 | 1,114 | 1,138 | 7,900 |
| 2018/07/20 | 1,139 | 1,149 | 1,113 | 1,149 | 8,600 |
| 2018/07/19 | 1,090 | 1,140 | 1,066 | 1,140 | 21,000 |
| 2018/07/18 | 1,076 | 1,111 | 1,064 | 1,109 | 13,000 |
| 2018/07/17 | 1,078 | 1,100 | 1,069 | 1,092 | 7,400 |
| 2018/07/13 | 1,065 | 1,079 | 1,061 | 1,078 | 12,500 |
| 2018/07/12 | 1,020 | 1,065 | 1,020 | 1,052 | 4,500 |
| 2018/07/11 | 1,017 | 1,050 | 1,017 | 1,050 | 2,800 |
| 2018/07/10 | 1,005 | 1,050 | 1,000 | 1,047 | 4,300 |
| 2018/07/09 | 1,011 | 1,040 | 1,000 | 1,025 | 7,800 |
| 2018/07/06 | 1,014 | 1,035 | 987 | 1,035 | 6,900 |
| 2018/07/05 | 1,010 | 1,024 | 981 | 984 | 6,700 |
| 2018/07/04 | 1,011 | 1,035 | 1,010 | 1,024 | 5,100 |
| 2018/07/03 | 1,045 | 1,055 | 1,014 | 1,016 | 4,900 |
| 2018/07/02 | 1,065 | 1,065 | 1,030 | 1,045 | 4,300 |
| 2018/06/29 | 1,061 | 1,065 | 1,050 | 1,065 | 2,900 |
| 2018/06/28 | 1,089 | 1,095 | 1,053 | 1,065 | 3,100 |
| 2018/06/27 | 1,081 | 1,091 | 1,050 | 1,091 | 3,900 |
| 2018/06/26 | 1,019 | 1,099 | 1,011 | 1,099 | 11,800 |
| 2018/06/25 | 1,079 | 1,099 | 1,079 | 1,079 | 5,400 |
| 2018/06/22 | 1,100 | 1,100 | 1,080 | 1,083 | 3,400 |
| 2018/06/21 | 1,100 | 1,128 | 1,085 | 1,118 | 3,900 |
| 2018/06/20 | 1,080 | 1,102 | 1,052 | 1,102 | 6,100 |
| 2018/06/19 | 1,116 | 1,128 | 1,081 | 1,083 | 6,200 |
| 2018/06/18 | 1,203 | 1,204 | 1,124 | 1,134 | 12,300 |
| 2018/06/15 | 1,200 | 1,200 | 1,168 | 1,198 | 10,100 |
| 2018/06/14 | 1,110 | 1,200 | 1,110 | 1,197 | 25,900 |
| 2018/06/13 | 1,128 | 1,128 | 1,104 | 1,105 | 7,700 |
| 2018/06/12 | 1,140 | 1,140 | 1,104 | 1,129 | 6,200 |
| 2018/06/11 | 1,123 | 1,145 | 1,103 | 1,145 | 9,300 |
| 2018/06/08 | 1,119 | 1,120 | 1,102 | 1,115 | 3,500 |
| 2018/06/07 | 1,064 | 1,105 | 1,064 | 1,103 | 4,700 |
| 2018/06/06 | 1,081 | 1,115 | 1,081 | 1,092 | 6,100 |
| 2018/06/05 | 1,090 | 1,119 | 1,086 | 1,086 | 8,700 |
| 2018/06/04 | 1,036 | 1,089 | 1,036 | 1,082 | 6,400 |
| 2018/06/01 | 1,052 | 1,062 | 1,027 | 1,033 | 11,100 |
| 2018/05/31 | 1,104 | 1,107 | 1,055 | 1,055 | 5,500 |
| 2018/05/30 | 1,082 | 1,092 | 1,060 | 1,074 | 6,000 |
| 2018/05/29 | 1,132 | 1,132 | 1,100 | 1,112 | 5,000 |
| 2018/05/28 | 1,094 | 1,132 | 1,094 | 1,122 | 6,500 |
| 2018/05/25 | 1,071 | 1,089 | 1,020 | 1,089 | 14,700 |
| 2018/05/24 | 1,100 | 1,100 | 1,070 | 1,080 | 9,600 |
| 2018/05/23 | 1,102 | 1,126 | 1,100 | 1,107 | 9,000 |
| 2018/05/22 | 1,136 | 1,144 | 1,126 | 1,128 | 5,300 |
| 2018/05/21 | 1,150 | 1,179 | 1,126 | 1,131 | 14,200 |
| 2018/05/18 | 1,185 | 1,196 | 1,150 | 1,150 | 9,800 |
| 2018/05/17 | 1,200 | 1,219 | 1,168 | 1,174 | 15,600 |
| 2018/05/16 | 1,177 | 1,199 | 1,111 | 1,169 | 18,600 |
| 2018/05/15 | 1,205 | 1,213 | 1,188 | 1,199 | 11,900 |
| 2018/05/14 | 1,161 | 1,205 | 1,160 | 1,188 | 11,000 |
| 2018/05/11 | 1,185 | 1,209 | 1,150 | 1,160 | 18,900 |
| 2018/05/10 | 1,210 | 1,217 | 1,163 | 1,185 | 23,300 |
| 2018/05/09 | 1,253 | 1,355 | 1,205 | 1,217 | 134,000 |
| 2018/05/08 | 1,169 | 1,188 | 1,160 | 1,163 | 8,800 |
| 2018/05/07 | 1,173 | 1,173 | 1,117 | 1,169 | 13,800 |
| 2018/05/02 | 1,090 | 1,134 | 1,076 | 1,113 | 14,000 |
| 2018/05/01 | 1,060 | 1,086 | 1,058 | 1,086 | 6,800 |
| 2018/04/27 | 1,124 | 1,124 | 1,090 | 1,112 | 6,800 |
| 2018/04/26 | 1,157 | 1,159 | 1,100 | 1,111 | 11,800 |
| 2018/04/25 | 1,160 | 1,200 | 1,130 | 1,142 | 20,200 |
| 2018/04/24 | 1,139 | 1,200 | 1,126 | 1,190 | 33,600 |
| 2018/04/23 | 1,089 | 1,138 | 1,068 | 1,125 | 12,900 |
| 2018/04/20 | 1,048 | 1,095 | 1,040 | 1,066 | 9,500 |
| 2018/04/19 | 1,061 | 1,079 | 1,041 | 1,060 | 7,500 |
| 2018/04/18 | 1,034 | 1,081 | 1,034 | 1,081 | 5,400 |
| 2018/04/17 | 1,055 | 1,055 | 1,005 | 1,044 | 9,100 |
| 2018/04/16 | 1,119 | 1,119 | 1,051 | 1,051 | 16,000 |
| 2018/04/13 | 1,132 | 1,132 | 1,106 | 1,108 | 6,000 |
| 2018/04/12 | 1,099 | 1,133 | 1,099 | 1,121 | 18,600 |
| 2018/04/11 | 1,207 | 1,229 | 1,074 | 1,100 | 61,100 |
| 2018/04/10 | 1,269 | 1,280 | 1,209 | 1,233 | 26,300 |
| 2018/04/09 | 1,228 | 1,270 | 1,205 | 1,260 | 31,300 |
| 2018/04/06 | 1,260 | 1,285 | 1,200 | 1,258 | 94,200 |
| 2018/04/05 | 1,150 | 1,380 | 1,150 | 1,231 | 432,600 |
| 2018/04/04 | 1,093 | 1,140 | 1,062 | 1,120 | 44,800 |
| 2018/04/03 | 1,052 | 1,116 | 1,014 | 1,093 | 70,400 |
| 2018/04/02 | 942 | 1,080 | 942 | 1,063 | 67,700 |
| 2018/03/30 | 910 | 954 | 910 | 942 | 8,900 |
| 2018/03/29 | 889 | 966 | 888 | 908 | 27,500 |
| 2018/03/28 | 833 | 900 | 833 | 876 | 12,300 |
| 2018/03/27 | 898 | 898 | 871 | 875 | 3,500 |
| 2018/03/26 | 867 | 885 | 850 | 853 | 6,500 |
| 2018/03/23 | 899 | 914 | 875 | 880 | 13,400 |
| 2018/03/22 | 910 | 934 | 907 | 907 | 2,100 |
| 2018/03/20 | 901 | 935 | 900 | 907 | 4,300 |
| 2018/03/19 | 917 | 947 | 900 | 931 | 11,400 |
| 2018/03/16 | 940 | 940 | 905 | 917 | 6,100 |
| 2018/03/15 | 935 | 939 | 928 | 939 | 4,300 |
| 2018/03/14 | 945 | 956 | 937 | 944 | 3,300 |
| 2018/03/13 | 959 | 961 | 936 | 959 | 5,300 |
| 2018/03/12 | 954 | 961 | 952 | 957 | 4,800 |
| 2018/03/09 | 933 | 961 | 927 | 961 | 18,700 |
| 2018/03/08 | 887 | 930 | 887 | 913 | 16,300 |
| 2018/03/07 | 886 | 906 | 886 | 902 | 6,400 |
| 2018/03/06 | 918 | 918 | 868 | 888 | 9,700 |
| 2018/03/05 | 913 | 929 | 895 | 897 | 8,200 |
| 2018/03/02 | 875 | 914 | 851 | 903 | 24,700 |
| 2018/03/01 | 938 | 938 | 905 | 905 | 11,800 |
| 2018/02/28 | 911 | 939 | 900 | 934 | 21,700 |
| 2018/02/27 | 877 | 920 | 871 | 911 | 19,300 |
| 2018/02/26 | 889 | 890 | 876 | 877 | 4,700 |
| 2018/02/23 | 886 | 895 | 880 | 885 | 5,400 |
| 2018/02/22 | 901 | 901 | 880 | 889 | 4,400 |
| 2018/02/21 | 905 | 911 | 880 | 904 | 6,600 |
| 2018/02/20 | 885 | 924 | 885 | 902 | 17,500 |
| 2018/02/19 | 891 | 891 | 877 | 880 | 3,900 |
| 2018/02/16 | 851 | 864 | 851 | 861 | 3,700 |
| 2018/02/15 | 862 | 862 | 850 | 850 | 6,800 |
| 2018/02/14 | 873 | 875 | 847 | 861 | 8,700 |
| 2018/02/13 | 882 | 903 | 881 | 891 | 4,400 |
| 2018/02/09 | 859 | 878 | 856 | 873 | 12,400 |
| 2018/02/08 | 869 | 929 | 865 | 904 | 21,000 |
| 2018/02/07 | 878 | 904 | 860 | 860 | 18,900 |
| 2018/02/06 | 902 | 902 | 808 | 852 | 64,000 |
| 2018/02/05 | 960 | 961 | 938 | 947 | 19,400 |
| 2018/02/02 | 998 | 998 | 977 | 979 | 10,200 |
| 2018/02/01 | 1,044 | 1,044 | 992 | 995 | 16,300 |
| 2018/01/31 | 967 | 1,025 | 967 | 984 | 21,100 |
| 2018/01/30 | 1,050 | 1,050 | 936 | 982 | 32,300 |
| 2018/01/29 | 1,069 | 1,070 | 1,032 | 1,047 | 30,300 |
| 2018/01/26 | 1,091 | 1,100 | 1,056 | 1,068 | 24,000 |
| 2018/01/25 | 1,114 | 1,121 | 1,053 | 1,061 | 32,500 |
| 2018/01/24 | 1,112 | 1,150 | 1,103 | 1,118 | 20,900 |
| 2018/01/23 | 1,175 | 1,175 | 1,110 | 1,110 | 34,900 |
| 2018/01/22 | 1,086 | 1,179 | 1,080 | 1,146 | 65,000 |
| 2018/01/19 | 1,141 | 1,180 | 1,105 | 1,114 | 124,700 |
| 2018/01/18 | 1,042 | 1,300 | 1,021 | 1,159 | 569,100 |
| 2018/01/17 | 1,040 | 1,084 | 1,040 | 1,062 | 52,800 |
| 2018/01/16 | 1,134 | 1,134 | 1,033 | 1,062 | 121,800 |
| 2018/01/15 | 1,202 | 1,258 | 1,103 | 1,144 | 272,600 |
| 2018/01/12 | 1,084 | 1,349 | 1,067 | 1,320 | 1,509,700 |
| 2018/01/11 | 904 | 1,064 | 883 | 1,064 | 219,100 |
| 2018/01/10 | 862 | 914 | 851 | 914 | 48,500 |
| 2018/01/09 | 844 | 865 | 837 | 865 | 30,800 |
| 2018/01/05 | 825 | 848 | 825 | 842 | 23,000 |
| 2018/01/04 | 820 | 837 | 817 | 835 | 19,100 |