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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,253 | 1,290 | 1,251 | 1,281 | 3,500 |
| 2017/12/28 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2017/12/27 | 1,298 | 1,298 | 1,262 | 1,262 | 2,000 |
| 2017/12/26 | 1,250 | 1,269 | 1,250 | 1,268 | 800 |
| 2017/12/25 | 1,267 | 1,267 | 1,232 | 1,255 | 1,900 |
| 2017/12/22 | 1,268 | 1,268 | 1,240 | 1,240 | 1,000 |
| 2017/12/21 | 1,250 | 1,268 | 1,250 | 1,268 | 300 |
| 2017/12/20 | 1,244 | 1,250 | 1,244 | 1,250 | 600 |
| 2017/12/19 | 1,274 | 1,274 | 1,244 | 1,244 | 300 |
| 2017/12/18 | 1,237 | 1,275 | 1,237 | 1,275 | 1,100 |
| 2017/12/15 | 1,260 | 1,260 | 1,242 | 1,242 | 600 |
| 2017/12/14 | 1,275 | 1,280 | 1,250 | 1,250 | 300 |
| 2017/12/13 | 1,278 | 1,278 | 1,224 | 1,230 | 1,400 |
| 2017/12/12 | 1,250 | 1,279 | 1,250 | 1,279 | 900 |
| 2017/12/11 | 1,260 | 1,260 | 1,250 | 1,250 | 1,200 |
| 2017/12/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2017/12/07 | 1,230 | 1,280 | 1,209 | 1,280 | 2,200 |
| 2017/12/06 | 1,206 | 1,230 | 1,206 | 1,230 | 1,700 |
| 2017/12/05 | 1,205 | 1,220 | 1,202 | 1,205 | 1,900 |
| 2017/12/04 | 1,246 | 1,246 | 1,246 | 1,246 | 300 |
| 2017/12/01 | 1,239 | 1,246 | 1,225 | 1,246 | 2,300 |
| 2017/11/30 | 1,229 | 1,237 | 1,224 | 1,224 | 500 |
| 2017/11/29 | 1,202 | 1,230 | 1,202 | 1,229 | 1,000 |
| 2017/11/28 | 1,228 | 1,229 | 1,201 | 1,202 | 900 |
| 2017/11/27 | 1,245 | 1,245 | 1,199 | 1,203 | 3,800 |
| 2017/11/24 | 1,200 | 1,220 | 1,200 | 1,220 | 3,900 |
| 2017/11/22 | 1,239 | 1,239 | 1,215 | 1,215 | 300 |
| 2017/11/21 | 1,240 | 1,240 | 1,190 | 1,235 | 1,700 |
| 2017/11/20 | 1,193 | 1,243 | 1,193 | 1,240 | 700 |
| 2017/11/17 | 1,230 | 1,230 | 1,193 | 1,193 | 2,400 |
| 2017/11/16 | 1,210 | 1,210 | 1,200 | 1,210 | 700 |
| 2017/11/15 | 1,240 | 1,240 | 1,137 | 1,200 | 7,100 |
| 2017/11/14 | 1,310 | 1,324 | 1,260 | 1,260 | 4,800 |
| 2017/11/13 | 1,300 | 1,308 | 1,295 | 1,308 | 1,000 |
| 2017/11/10 | 1,316 | 1,316 | 1,300 | 1,300 | 300 |
| 2017/11/09 | 1,324 | 1,324 | 1,316 | 1,316 | 300 |
| 2017/11/08 | 1,327 | 1,327 | 1,312 | 1,312 | 600 |
| 2017/11/07 | 1,312 | 1,314 | 1,304 | 1,314 | 900 |
| 2017/11/06 | 1,312 | 1,312 | 1,312 | 1,312 | 400 |
| 2017/11/02 | 1,327 | 1,327 | 1,302 | 1,304 | 400 |
| 2017/11/01 | 1,327 | 1,327 | 1,310 | 1,313 | 400 |
| 2017/10/31 | 1,317 | 1,320 | 1,315 | 1,317 | 900 |
| 2017/10/30 | 1,317 | 1,318 | 1,317 | 1,317 | 400 |
| 2017/10/27 | 1,319 | 1,320 | 1,300 | 1,320 | 1,800 |
| 2017/10/26 | 1,317 | 1,318 | 1,303 | 1,318 | 300 |
| 2017/10/25 | 1,318 | 1,318 | 1,318 | 1,318 | 400 |
| 2017/10/24 | 1,301 | 1,319 | 1,287 | 1,313 | 5,800 |
| 2017/10/23 | 1,307 | 1,307 | 1,301 | 1,301 | 300 |
| 2017/10/20 | 1,318 | 1,318 | 1,300 | 1,300 | 3,200 |
| 2017/10/19 | 1,345 | 1,345 | 1,318 | 1,320 | 900 |
| 2017/10/18 | 1,309 | 1,318 | 1,309 | 1,318 | 800 |
| 2017/10/17 | 1,305 | 1,320 | 1,305 | 1,305 | 800 |
| 2017/10/16 | 1,316 | 1,316 | 1,302 | 1,302 | 2,200 |
| 2017/10/13 | 1,316 | 1,316 | 1,304 | 1,304 | 2,100 |
| 2017/10/12 | 1,318 | 1,318 | 1,312 | 1,312 | 1,000 |
| 2017/10/11 | 1,312 | 1,322 | 1,311 | 1,311 | 1,400 |
| 2017/10/10 | 1,330 | 1,335 | 1,312 | 1,335 | 700 |
| 2017/10/06 | 1,342 | 1,342 | 1,336 | 1,337 | 400 |
| 2017/10/05 | 1,342 | 1,346 | 1,342 | 1,346 | 800 |
| 2017/10/04 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
| 2017/10/03 | 1,318 | 1,363 | 1,315 | 1,340 | 3,600 |
| 2017/10/02 | 1,320 | 1,320 | 1,311 | 1,311 | 2,000 |
| 2017/09/29 | 1,315 | 1,329 | 1,312 | 1,313 | 1,000 |
| 2017/09/28 | 1,322 | 1,322 | 1,310 | 1,315 | 1,600 |
| 2017/09/27 | 1,319 | 1,346 | 1,319 | 1,346 | 2,100 |
| 2017/09/26 | 1,370 | 1,380 | 1,370 | 1,370 | 1,900 |
| 2017/09/25 | 1,365 | 1,383 | 1,360 | 1,370 | 1,100 |
| 2017/09/22 | 1,360 | 1,361 | 1,360 | 1,361 | 500 |
| 2017/09/21 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2017/09/20 | 1,367 | 1,367 | 1,335 | 1,335 | 1,500 |
| 2017/09/19 | 1,394 | 1,394 | 1,350 | 1,350 | 3,200 |
| 2017/09/15 | 1,380 | 1,390 | 1,365 | 1,390 | 900 |
| 2017/09/14 | 1,395 | 1,395 | 1,385 | 1,385 | 600 |
| 2017/09/13 | 1,380 | 1,395 | 1,380 | 1,395 | 500 |
| 2017/09/12 | 1,380 | 1,384 | 1,380 | 1,380 | 400 |
| 2017/09/11 | 1,360 | 1,369 | 1,360 | 1,369 | 400 |
| 2017/09/08 | 1,335 | 1,360 | 1,320 | 1,330 | 700 |
| 2017/09/07 | 1,340 | 1,378 | 1,326 | 1,335 | 2,000 |
| 2017/09/06 | 1,355 | 1,355 | 1,330 | 1,330 | 1,300 |
| 2017/09/05 | 1,416 | 1,416 | 1,325 | 1,329 | 3,600 |
| 2017/09/04 | 1,421 | 1,425 | 1,401 | 1,401 | 700 |
| 2017/09/01 | 1,400 | 1,423 | 1,370 | 1,412 | 1,500 |
| 2017/08/31 | 1,380 | 1,418 | 1,360 | 1,418 | 3,700 |
| 2017/08/30 | 1,337 | 1,375 | 1,337 | 1,369 | 3,300 |
| 2017/08/29 | 1,302 | 1,338 | 1,302 | 1,338 | 1,700 |
| 2017/08/28 | 1,325 | 1,325 | 1,305 | 1,305 | 300 |
| 2017/08/25 | 1,305 | 1,305 | 1,301 | 1,301 | 400 |
| 2017/08/24 | 1,313 | 1,313 | 1,300 | 1,300 | 600 |
| 2017/08/23 | 1,309 | 1,309 | 1,298 | 1,307 | 1,200 |
| 2017/08/22 | 1,312 | 1,317 | 1,300 | 1,300 | 1,300 |
| 2017/08/21 | 1,300 | 1,315 | 1,300 | 1,313 | 1,700 |
| 2017/08/18 | 1,300 | 1,315 | 1,300 | 1,315 | 300 |
| 2017/08/17 | 1,292 | 1,300 | 1,292 | 1,300 | 800 |
| 2017/08/16 | 1,273 | 1,295 | 1,273 | 1,292 | 700 |
| 2017/08/15 | 1,275 | 1,276 | 1,270 | 1,272 | 1,600 |
| 2017/08/14 | 1,302 | 1,302 | 1,261 | 1,285 | 5,400 |
| 2017/08/10 | 1,311 | 1,316 | 1,310 | 1,310 | 1,800 |
| 2017/08/09 | 1,330 | 1,330 | 1,275 | 1,329 | 10,500 |
| 2017/08/08 | 1,410 | 1,417 | 1,377 | 1,377 | 2,700 |
| 2017/08/07 | 1,424 | 1,425 | 1,410 | 1,410 | 1,700 |
| 2017/08/04 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 |
| 2017/08/03 | 1,417 | 1,417 | 1,417 | 1,417 | 300 |
| 2017/08/02 | 1,423 | 1,423 | 1,372 | 1,410 | 2,600 |
| 2017/08/01 | 1,411 | 1,427 | 1,390 | 1,398 | 2,800 |
| 2017/07/31 | 1,400 | 1,401 | 1,393 | 1,393 | 1,100 |
| 2017/07/28 | 1,420 | 1,420 | 1,403 | 1,404 | 2,700 |
| 2017/07/27 | 1,427 | 1,437 | 1,420 | 1,425 | 1,800 |
| 2017/07/26 | 1,430 | 1,430 | 1,419 | 1,427 | 1,900 |
| 2017/07/25 | 1,420 | 1,427 | 1,420 | 1,421 | 800 |
| 2017/07/24 | 1,433 | 1,435 | 1,420 | 1,421 | 2,900 |
| 2017/07/21 | 1,420 | 1,435 | 1,420 | 1,421 | 1,500 |
| 2017/07/20 | 1,435 | 1,436 | 1,405 | 1,415 | 1,200 |
| 2017/07/19 | 1,440 | 1,440 | 1,400 | 1,426 | 5,200 |
| 2017/07/18 | 1,440 | 1,440 | 1,430 | 1,436 | 1,300 |
| 2017/07/14 | 1,436 | 1,440 | 1,436 | 1,440 | 600 |
| 2017/07/13 | 1,433 | 1,433 | 1,430 | 1,432 | 300 |
| 2017/07/12 | 1,448 | 1,450 | 1,413 | 1,431 | 2,600 |
| 2017/07/11 | 1,422 | 1,448 | 1,419 | 1,448 | 800 |
| 2017/07/10 | 1,456 | 1,456 | 1,420 | 1,422 | 3,500 |
| 2017/07/07 | 1,459 | 1,466 | 1,422 | 1,426 | 2,800 |
| 2017/07/06 | 1,439 | 1,440 | 1,413 | 1,440 | 900 |
| 2017/07/05 | 1,458 | 1,465 | 1,430 | 1,434 | 2,200 |
| 2017/07/04 | 1,395 | 1,458 | 1,395 | 1,428 | 1,400 |
| 2017/07/03 | 1,408 | 1,420 | 1,389 | 1,420 | 3,500 |
| 2017/06/30 | 1,430 | 1,432 | 1,397 | 1,420 | 2,500 |
| 2017/06/29 | 1,475 | 1,475 | 1,435 | 1,435 | 1,500 |
| 2017/06/28 | 1,456 | 1,466 | 1,431 | 1,446 | 3,300 |
| 2017/06/27 | 1,547 | 1,551 | 1,450 | 1,466 | 10,500 |
| 2017/06/26 | 1,500 | 1,527 | 1,500 | 1,518 | 8,100 |
| 2017/06/23 | 1,465 | 1,500 | 1,458 | 1,472 | 8,400 |
| 2017/06/22 | 1,430 | 1,474 | 1,430 | 1,444 | 4,500 |
| 2017/06/21 | 1,419 | 1,431 | 1,414 | 1,416 | 5,200 |
| 2017/06/20 | 1,430 | 1,430 | 1,400 | 1,419 | 4,500 |
| 2017/06/19 | 1,375 | 1,445 | 1,375 | 1,400 | 7,000 |
| 2017/06/16 | 1,346 | 1,430 | 1,346 | 1,356 | 8,100 |
| 2017/06/15 | 1,315 | 1,354 | 1,310 | 1,334 | 9,100 |
| 2017/06/14 | 1,315 | 1,320 | 1,290 | 1,315 | 5,100 |
| 2017/06/13 | 1,289 | 1,300 | 1,280 | 1,300 | 7,000 |
| 2017/06/12 | 1,275 | 1,300 | 1,275 | 1,289 | 1,100 |
| 2017/06/09 | 1,285 | 1,286 | 1,272 | 1,276 | 1,900 |
| 2017/06/08 | 1,274 | 1,282 | 1,265 | 1,276 | 3,600 |
| 2017/06/07 | 1,260 | 1,270 | 1,260 | 1,270 | 1,200 |
| 2017/06/06 | 1,300 | 1,313 | 1,262 | 1,265 | 5,700 |
| 2017/06/05 | 1,229 | 1,298 | 1,220 | 1,298 | 7,400 |
| 2017/06/02 | 1,231 | 1,235 | 1,230 | 1,230 | 1,000 |
| 2017/06/01 | 1,233 | 1,235 | 1,222 | 1,225 | 1,300 |
| 2017/05/31 | 1,230 | 1,230 | 1,215 | 1,230 | 3,600 |
| 2017/05/30 | 1,207 | 1,220 | 1,206 | 1,220 | 1,200 |
| 2017/05/29 | 1,219 | 1,219 | 1,205 | 1,213 | 3,300 |
| 2017/05/26 | 1,211 | 1,218 | 1,205 | 1,218 | 1,200 |
| 2017/05/25 | 1,205 | 1,220 | 1,205 | 1,205 | 1,200 |
| 2017/05/24 | 1,210 | 1,213 | 1,205 | 1,205 | 3,000 |
| 2017/05/23 | 1,220 | 1,222 | 1,210 | 1,210 | 2,300 |
| 2017/05/22 | 1,218 | 1,219 | 1,208 | 1,210 | 2,500 |
| 2017/05/19 | 1,209 | 1,220 | 1,200 | 1,218 | 3,500 |
| 2017/05/18 | 1,195 | 1,200 | 1,190 | 1,200 | 600 |
| 2017/05/17 | 1,209 | 1,210 | 1,200 | 1,200 | 2,400 |
| 2017/05/16 | 1,199 | 1,208 | 1,199 | 1,205 | 5,500 |
| 2017/05/15 | 1,191 | 1,200 | 1,191 | 1,200 | 3,700 |
| 2017/05/12 | 1,180 | 1,190 | 1,180 | 1,185 | 2,600 |
| 2017/05/11 | 1,175 | 1,185 | 1,175 | 1,180 | 2,200 |
| 2017/05/10 | 1,179 | 1,180 | 1,175 | 1,175 | 1,200 |
| 2017/05/09 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2017/05/08 | 1,180 | 1,180 | 1,132 | 1,156 | 1,900 |
| 2017/05/02 | 1,158 | 1,179 | 1,156 | 1,179 | 2,500 |
| 2017/05/01 | 1,160 | 1,174 | 1,155 | 1,158 | 4,200 |
| 2017/04/28 | 1,168 | 1,168 | 1,168 | 1,168 | 1,200 |
| 2017/04/27 | 1,166 | 1,174 | 1,166 | 1,174 | 800 |
| 2017/04/26 | 1,165 | 1,175 | 1,165 | 1,166 | 2,100 |
| 2017/04/25 | 1,170 | 1,171 | 1,170 | 1,171 | 400 |
| 2017/04/24 | 1,170 | 1,175 | 1,170 | 1,175 | 1,700 |
| 2017/04/21 | 1,175 | 1,175 | 1,143 | 1,170 | 1,200 |
| 2017/04/20 | 1,180 | 1,180 | 1,177 | 1,179 | 800 |
| 2017/04/19 | 1,155 | 1,170 | 1,155 | 1,155 | 2,200 |
| 2017/04/18 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2017/04/17 | 1,146 | 1,146 | 1,141 | 1,142 | 800 |
| 2017/04/14 | 1,150 | 1,164 | 1,145 | 1,146 | 3,500 |
| 2017/04/13 | 1,140 | 1,155 | 1,140 | 1,145 | 1,700 |
| 2017/04/12 | 1,136 | 1,155 | 1,111 | 1,148 | 5,000 |
| 2017/04/11 | 1,160 | 1,160 | 1,155 | 1,155 | 2,700 |
| 2017/04/10 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2017/04/07 | 1,123 | 1,170 | 1,123 | 1,170 | 1,800 |
| 2017/04/06 | 1,155 | 1,155 | 1,120 | 1,150 | 6,200 |
| 2017/04/05 | 1,155 | 1,157 | 1,155 | 1,155 | 3,000 |
| 2017/04/04 | 1,190 | 1,190 | 1,170 | 1,170 | 4,600 |
| 2017/04/03 | 1,195 | 1,195 | 1,190 | 1,190 | 1,300 |
| 2017/03/31 | 1,193 | 1,195 | 1,170 | 1,170 | 1,200 |
| 2017/03/30 | 1,183 | 1,188 | 1,177 | 1,177 | 4,300 |
| 2017/03/29 | 1,179 | 1,179 | 1,175 | 1,179 | 900 |
| 2017/03/28 | 1,171 | 1,179 | 1,170 | 1,170 | 2,700 |
| 2017/03/27 | 1,170 | 1,174 | 1,168 | 1,174 | 6,100 |
| 2017/03/24 | 1,166 | 1,170 | 1,160 | 1,163 | 1,300 |
| 2017/03/23 | 1,174 | 1,180 | 1,165 | 1,179 | 5,900 |
| 2017/03/22 | 1,160 | 1,174 | 1,160 | 1,174 | 5,900 |
| 2017/03/21 | 1,172 | 1,172 | 1,166 | 1,170 | 2,200 |
| 2017/03/17 | 1,170 | 1,175 | 1,165 | 1,170 | 6,600 |
| 2017/03/16 | 1,170 | 1,175 | 1,161 | 1,170 | 2,400 |
| 2017/03/15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 |
| 2017/03/14 | 1,165 | 1,172 | 1,165 | 1,172 | 3,900 |
| 2017/03/13 | 1,165 | 1,177 | 1,165 | 1,165 | 1,100 |
| 2017/03/10 | 1,170 | 1,170 | 1,156 | 1,160 | 2,600 |
| 2017/03/09 | 1,175 | 1,180 | 1,170 | 1,170 | 1,100 |
| 2017/03/08 | 1,171 | 1,175 | 1,158 | 1,175 | 2,300 |
| 2017/03/07 | 1,177 | 1,180 | 1,171 | 1,180 | 1,500 |
| 2017/03/06 | 1,173 | 1,178 | 1,168 | 1,169 | 9,300 |
| 2017/03/03 | 1,180 | 1,181 | 1,171 | 1,178 | 4,000 |
| 2017/03/02 | 1,165 | 1,195 | 1,165 | 1,166 | 6,200 |
| 2017/03/01 | 1,160 | 1,167 | 1,158 | 1,160 | 7,500 |
| 2017/02/28 | 1,158 | 1,161 | 1,155 | 1,160 | 4,200 |
| 2017/02/27 | 1,158 | 1,159 | 1,150 | 1,158 | 3,700 |
| 2017/02/24 | 1,140 | 1,158 | 1,140 | 1,158 | 3,000 |
| 2017/02/23 | 1,129 | 1,138 | 1,126 | 1,138 | 4,100 |
| 2017/02/22 | 1,129 | 1,133 | 1,120 | 1,120 | 4,800 |
| 2017/02/21 | 1,118 | 1,130 | 1,110 | 1,110 | 3,700 |
| 2017/02/20 | 1,109 | 1,119 | 1,090 | 1,119 | 3,700 |
| 2017/02/17 | 1,090 | 1,100 | 1,088 | 1,098 | 2,900 |
| 2017/02/16 | 1,100 | 1,100 | 1,085 | 1,090 | 7,100 |
| 2017/02/15 | 1,118 | 1,118 | 1,100 | 1,100 | 2,100 |
| 2017/02/14 | 1,120 | 1,121 | 1,108 | 1,108 | 2,100 |
| 2017/02/13 | 1,109 | 1,123 | 1,108 | 1,120 | 2,000 |
| 2017/02/10 | 1,120 | 1,120 | 1,105 | 1,115 | 1,400 |
| 2017/02/09 | 1,120 | 1,120 | 1,100 | 1,120 | 7,600 |
| 2017/02/08 | 1,130 | 1,133 | 1,123 | 1,123 | 3,300 |
| 2017/02/07 | 1,122 | 1,125 | 1,121 | 1,124 | 1,100 |
| 2017/02/06 | 1,121 | 1,134 | 1,121 | 1,130 | 1,300 |
| 2017/02/03 | 1,130 | 1,130 | 1,117 | 1,130 | 2,100 |
| 2017/02/02 | 1,135 | 1,135 | 1,121 | 1,130 | 6,000 |
| 2017/02/01 | 1,115 | 1,135 | 1,115 | 1,132 | 800 |
| 2017/01/31 | 1,110 | 1,119 | 1,110 | 1,118 | 2,000 |
| 2017/01/30 | 1,110 | 1,110 | 1,095 | 1,100 | 2,400 |
| 2017/01/27 | 1,093 | 1,099 | 1,085 | 1,099 | 1,800 |
| 2017/01/26 | 1,100 | 1,100 | 1,091 | 1,091 | 2,200 |
| 2017/01/25 | 1,105 | 1,116 | 1,081 | 1,081 | 800 |
| 2017/01/24 | 1,094 | 1,100 | 1,080 | 1,080 | 7,900 |
| 2017/01/23 | 1,087 | 1,092 | 1,080 | 1,090 | 1,000 |
| 2017/01/20 | 1,078 | 1,086 | 1,078 | 1,086 | 1,600 |
| 2017/01/19 | 1,072 | 1,080 | 1,072 | 1,078 | 1,700 |
| 2017/01/18 | 1,086 | 1,086 | 1,070 | 1,073 | 3,200 |
| 2017/01/17 | 1,089 | 1,089 | 1,073 | 1,080 | 4,900 |
| 2017/01/16 | 1,089 | 1,089 | 1,065 | 1,089 | 10,100 |
| 2017/01/13 | 1,081 | 1,082 | 1,081 | 1,081 | 1,400 |
| 2017/01/12 | 1,092 | 1,093 | 1,080 | 1,081 | 3,500 |
| 2017/01/11 | 1,089 | 1,090 | 1,081 | 1,090 | 2,400 |
| 2017/01/10 | 1,088 | 1,090 | 1,070 | 1,090 | 9,500 |
| 2017/01/06 | 1,068 | 1,088 | 1,068 | 1,086 | 6,400 |
| 2017/01/05 | 1,067 | 1,070 | 1,064 | 1,067 | 5,500 |
| 2017/01/04 | 1,069 | 1,070 | 1,055 | 1,064 | 6,000 |