岐阜造園(1438)の株価時系列情報
岐阜造園(1438)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 |
---|---|---|---|---|---|
2016/12/30 | 1,069 | 1,069 | 1,046 | 1,056 | 5,000 |
2016/12/29 | 1,038 | 1,055 | 1,038 | 1,046 | 8,900 |
2016/12/28 | 1,042 | 1,042 | 1,037 | 1,039 | 700 |
2016/12/27 | 1,040 | 1,045 | 1,031 | 1,035 | 5,800 |
2016/12/26 | 1,045 | 1,047 | 1,036 | 1,047 | 6,000 |
2016/12/22 | 1,049 | 1,050 | 1,040 | 1,045 | 2,300 |
2016/12/21 | 1,050 | 1,070 | 1,049 | 1,049 | 6,500 |
2016/12/20 | 1,044 | 1,080 | 1,044 | 1,046 | 7,600 |
2016/12/19 | 1,041 | 1,045 | 1,039 | 1,039 | 7,500 |
2016/12/16 | 1,041 | 1,044 | 1,037 | 1,040 | 4,500 |
2016/12/15 | 1,030 | 1,033 | 1,028 | 1,033 | 2,400 |
2016/12/14 | 1,022 | 1,030 | 1,020 | 1,030 | 3,300 |
2016/12/13 | 1,026 | 1,030 | 1,018 | 1,020 | 2,300 |
2016/12/12 | 1,022 | 1,026 | 1,012 | 1,026 | 2,500 |
2016/12/09 | 1,030 | 1,030 | 1,015 | 1,022 | 8,900 |
2016/12/08 | 1,037 | 1,037 | 1,029 | 1,031 | 1,900 |
2016/12/07 | 1,028 | 1,037 | 1,028 | 1,035 | 1,200 |
2016/12/06 | 1,034 | 1,039 | 1,025 | 1,028 | 2,200 |
2016/12/05 | 1,052 | 1,052 | 1,032 | 1,034 | 5,800 |
2016/12/02 | 1,050 | 1,050 | 1,030 | 1,033 | 5,500 |
2016/12/01 | 1,054 | 1,060 | 1,046 | 1,050 | 4,800 |
2016/11/30 | 1,052 | 1,060 | 1,042 | 1,052 | 3,900 |
2016/11/29 | 1,038 | 1,053 | 1,038 | 1,053 | 3,800 |
2016/11/28 | 1,042 | 1,045 | 1,035 | 1,037 | 2,200 |
2016/11/25 | 1,050 | 1,053 | 1,040 | 1,040 | 4,200 |
2016/11/24 | 1,056 | 1,060 | 1,050 | 1,050 | 6,900 |
2016/11/22 | 1,065 | 1,065 | 1,055 | 1,055 | 4,000 |
2016/11/21 | 1,060 | 1,065 | 1,058 | 1,058 | 5,000 |
2016/11/18 | 1,030 | 1,059 | 1,029 | 1,058 | 10,200 |
2016/11/17 | 1,025 | 1,045 | 1,025 | 1,029 | 4,200 |
2016/11/16 | 1,012 | 1,025 | 1,012 | 1,025 | 11,200 |
2016/11/15 | 1,050 | 1,074 | 1,036 | 1,038 | 25,600 |
2016/11/14 | 1,100 | 1,115 | 1,095 | 1,095 | 5,500 |
2016/11/11 | 1,102 | 1,114 | 1,084 | 1,100 | 12,400 |
2016/11/10 | 1,144 | 1,144 | 1,110 | 1,120 | 7,200 |
2016/11/09 | 1,155 | 1,163 | 1,077 | 1,100 | 36,500 |
2016/11/08 | 1,163 | 1,170 | 1,153 | 1,155 | 4,700 |
2016/11/07 | 1,170 | 1,179 | 1,150 | 1,159 | 9,200 |
2016/11/04 | 1,150 | 1,170 | 1,150 | 1,155 | 20,600 |
2016/11/02 | 1,162 | 1,164 | 1,133 | 1,141 | 48,300 |
2016/11/01 | 1,191 | 1,220 | 1,162 | 1,185 | 481,800 |