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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,000 | 1,000 | 997 | 997 | 400 |
| 2022/12/29 | 1,000 | 1,001 | 997 | 997 | 700 |
| 2022/12/28 | 996 | 996 | 995 | 995 | 1,000 |
| 2022/12/27 | 1,000 | 1,005 | 996 | 996 | 400 |
| 2022/12/26 | 997 | 1,000 | 997 | 998 | 2,600 |
| 2022/12/23 | 1,000 | 1,014 | 1,000 | 1,001 | 4,500 |
| 2022/12/22 | 1,006 | 1,006 | 1,000 | 1,000 | 300 |
| 2022/12/21 | 1,000 | 1,000 | 996 | 996 | 800 |
| 2022/12/20 | 1,006 | 1,006 | 1,003 | 1,003 | 400 |
| 2022/12/19 | 1,011 | 1,015 | 998 | 998 | 1,400 |
| 2022/12/16 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2022/12/15 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2022/12/14 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2022/12/13 | 1,027 | 1,027 | 996 | 1,006 | 3,900 |
| 2022/12/12 | 1,048 | 1,048 | 980 | 1,002 | 2,500 |
| 2022/12/09 | 1,028 | 1,029 | 1,028 | 1,029 | 900 |
| 2022/12/08 | 1,000 | 1,001 | 980 | 998 | 2,700 |
| 2022/12/07 | 1,003 | 1,009 | 1,000 | 1,009 | 4,400 |
| 2022/12/06 | 1,004 | 1,032 | 1,003 | 1,009 | 700 |
| 2022/12/05 | 1,017 | 1,017 | 1,001 | 1,013 | 4,100 |
| 2022/12/02 | 1,047 | 1,047 | 1,047 | 1,047 | 300 |
| 2022/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2022/11/28 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2022/11/25 | 1,020 | 1,033 | 1,020 | 1,033 | 200 |
| 2022/11/24 | 1,014 | 1,015 | 1,014 | 1,015 | 200 |
| 2022/11/22 | 1,017 | 1,017 | 1,012 | 1,012 | 800 |
| 2022/11/21 | 1,050 | 1,050 | 1,022 | 1,022 | 400 |
| 2022/11/18 | 1,049 | 1,055 | 1,021 | 1,021 | 1,000 |
| 2022/11/17 | 1,032 | 1,044 | 1,018 | 1,041 | 1,200 |
| 2022/11/16 | 1,010 | 1,010 | 1,004 | 1,007 | 1,100 |
| 2022/11/15 | 1,013 | 1,013 | 1,004 | 1,004 | 3,000 |
| 2022/11/14 | 1,050 | 1,050 | 1,002 | 1,005 | 4,300 |
| 2022/11/11 | 1,058 | 1,058 | 1,057 | 1,057 | 700 |
| 2022/11/10 | 1,072 | 1,088 | 1,072 | 1,088 | 200 |
| 2022/11/09 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2022/11/08 | 1,053 | 1,053 | 1,050 | 1,050 | 600 |
| 2022/11/07 | 1,055 | 1,055 | 1,055 | 1,055 | 200 |
| 2022/11/04 | 1,080 | 1,083 | 1,055 | 1,055 | 800 |
| 2022/11/02 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
| 2022/11/01 | 1,069 | 1,070 | 1,058 | 1,058 | 800 |
| 2022/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2022/10/28 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2022/10/27 | 1,059 | 1,059 | 1,059 | 1,059 | 200 |
| 2022/10/26 | 1,061 | 1,070 | 1,061 | 1,062 | 500 |
| 2022/10/21 | 1,106 | 1,106 | 1,106 | 1,106 | 200 |
| 2022/10/20 | 1,096 | 1,096 | 1,096 | 1,096 | 200 |
| 2022/10/19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2022/10/18 | 1,050 | 1,050 | 1,040 | 1,040 | 1,200 |
| 2022/10/17 | 1,061 | 1,098 | 1,061 | 1,068 | 1,000 |
| 2022/10/14 | 1,051 | 1,051 | 1,031 | 1,031 | 500 |
| 2022/10/13 | 1,051 | 1,051 | 1,051 | 1,051 | 300 |
| 2022/10/12 | 1,064 | 1,064 | 1,051 | 1,051 | 500 |
| 2022/10/07 | 1,124 | 1,124 | 1,064 | 1,094 | 600 |
| 2022/10/06 | 1,101 | 1,101 | 1,053 | 1,099 | 1,300 |
| 2022/10/05 | 1,100 | 1,125 | 1,072 | 1,072 | 1,200 |
| 2022/10/04 | 1,025 | 1,125 | 1,021 | 1,080 | 2,400 |
| 2022/10/03 | 1,040 | 1,040 | 1,031 | 1,031 | 200 |
| 2022/09/30 | 1,020 | 1,025 | 1,010 | 1,025 | 800 |
| 2022/09/29 | 1,045 | 1,060 | 1,011 | 1,039 | 1,600 |
| 2022/09/28 | 1,066 | 1,145 | 1,060 | 1,145 | 700 |
| 2022/09/27 | 1,082 | 1,170 | 1,066 | 1,096 | 4,200 |
| 2022/09/26 | 1,078 | 1,100 | 1,073 | 1,082 | 3,100 |
| 2022/09/22 | 1,060 | 1,230 | 1,060 | 1,118 | 23,200 |
| 2022/09/21 | 1,003 | 1,025 | 1,003 | 1,006 | 3,300 |
| 2022/09/20 | 1,024 | 1,040 | 1,002 | 1,002 | 5,900 |
| 2022/09/16 | 1,018 | 1,018 | 1,013 | 1,018 | 900 |
| 2022/09/15 | 1,001 | 1,014 | 1,001 | 1,014 | 500 |
| 2022/09/14 | 1,000 | 1,014 | 1,000 | 1,010 | 500 |
| 2022/09/13 | 1,002 | 1,006 | 1,002 | 1,006 | 700 |
| 2022/09/12 | 1,005 | 1,014 | 995 | 996 | 6,800 |
| 2022/09/09 | 1,000 | 1,003 | 1,000 | 1,002 | 1,000 |
| 2022/09/08 | 1,020 | 1,020 | 1,005 | 1,010 | 700 |
| 2022/09/07 | 1,000 | 1,012 | 1,000 | 1,012 | 600 |
| 2022/09/06 | 996 | 1,004 | 996 | 1,000 | 400 |
| 2022/09/05 | 991 | 1,007 | 990 | 999 | 500 |
| 2022/09/02 | 992 | 1,008 | 992 | 1,008 | 200 |
| 2022/09/01 | 991 | 1,015 | 991 | 991 | 1,400 |
| 2022/08/31 | 989 | 996 | 989 | 996 | 400 |
| 2022/08/30 | 983 | 1,000 | 983 | 991 | 700 |
| 2022/08/29 | 991 | 991 | 989 | 990 | 400 |
| 2022/08/26 | 991 | 991 | 991 | 991 | 100 |
| 2022/08/25 | 988 | 999 | 988 | 999 | 900 |
| 2022/08/24 | 987 | 990 | 987 | 990 | 200 |
| 2022/08/23 | 998 | 998 | 998 | 998 | 400 |
| 2022/08/22 | 998 | 998 | 998 | 998 | 700 |
| 2022/08/19 | 982 | 999 | 982 | 999 | 1,100 |
| 2022/08/18 | 986 | 997 | 986 | 995 | 300 |
| 2022/08/17 | 999 | 999 | 985 | 988 | 700 |
| 2022/08/16 | 980 | 985 | 980 | 983 | 1,600 |
| 2022/08/15 | 974 | 1,000 | 974 | 994 | 1,100 |
| 2022/08/12 | 993 | 993 | 953 | 968 | 6,600 |
| 2022/08/10 | 1,000 | 1,002 | 999 | 999 | 700 |
| 2022/08/09 | 992 | 1,012 | 992 | 1,000 | 900 |
| 2022/08/08 | 999 | 999 | 998 | 998 | 200 |
| 2022/08/05 | 990 | 1,008 | 990 | 1,008 | 700 |
| 2022/08/04 | 995 | 998 | 995 | 998 | 400 |
| 2022/08/03 | 998 | 1,001 | 982 | 987 | 3,100 |
| 2022/08/02 | 1,000 | 1,000 | 985 | 998 | 3,300 |
| 2022/08/01 | 1,024 | 1,024 | 991 | 1,011 | 1,800 |
| 2022/07/29 | 1,002 | 1,018 | 1,002 | 1,018 | 900 |
| 2022/07/28 | 1,008 | 1,012 | 1,001 | 1,001 | 1,400 |
| 2022/07/27 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2022/07/26 | 1,000 | 1,010 | 1,000 | 1,002 | 500 |
| 2022/07/25 | 1,004 | 1,033 | 1,000 | 1,001 | 3,700 |
| 2022/07/22 | 1,003 | 1,006 | 1,003 | 1,006 | 600 |
| 2022/07/21 | 1,004 | 1,005 | 1,004 | 1,004 | 300 |
| 2022/07/20 | 1,018 | 1,018 | 1,003 | 1,005 | 2,300 |
| 2022/07/19 | 1,006 | 1,015 | 1,006 | 1,015 | 1,200 |
| 2022/07/15 | 1,007 | 1,009 | 980 | 991 | 3,600 |
| 2022/07/14 | 1,005 | 1,007 | 1,005 | 1,007 | 300 |
| 2022/07/13 | 1,004 | 1,019 | 1,004 | 1,019 | 400 |
| 2022/07/12 | 1,025 | 1,025 | 1,025 | 1,025 | 900 |
| 2022/07/11 | 1,006 | 1,015 | 1,006 | 1,015 | 300 |
| 2022/07/08 | 1,007 | 1,008 | 1,006 | 1,006 | 400 |
| 2022/07/07 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2022/07/06 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/07/05 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/07/04 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/07/01 | 1,006 | 1,024 | 1,006 | 1,024 | 700 |
| 2022/06/30 | 1,006 | 1,006 | 1,006 | 1,006 | 200 |
| 2022/06/29 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2022/06/28 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2022/06/27 | 1,001 | 1,020 | 1,001 | 1,007 | 800 |
| 2022/06/24 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2022/06/23 | 1,017 | 1,017 | 1,017 | 1,017 | 400 |
| 2022/06/22 | 1,000 | 1,020 | 1,000 | 1,007 | 1,200 |
| 2022/06/20 | 1,025 | 1,025 | 1,010 | 1,010 | 400 |
| 2022/06/17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,800 |
| 2022/06/15 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2022/06/13 | 1,002 | 1,009 | 1,002 | 1,009 | 400 |
| 2022/06/10 | 1,010 | 1,010 | 999 | 1,000 | 1,100 |
| 2022/06/08 | 1,010 | 1,018 | 1,010 | 1,018 | 500 |
| 2022/06/07 | 1,000 | 1,001 | 1,000 | 1,000 | 600 |
| 2022/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2022/06/03 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2022/06/02 | 997 | 1,006 | 997 | 1,006 | 1,600 |
| 2022/06/01 | 1,003 | 1,003 | 1,003 | 1,003 | 800 |
| 2022/05/30 | 1,004 | 1,004 | 1,004 | 1,004 | 3,900 |
| 2022/05/26 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2022/05/25 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2022/05/24 | 1,011 | 1,011 | 1,000 | 1,003 | 1,400 |
| 2022/05/23 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2022/05/20 | 1,039 | 1,039 | 1,009 | 1,014 | 800 |
| 2022/05/19 | 1,005 | 1,042 | 1,002 | 1,042 | 1,500 |
| 2022/05/18 | 1,019 | 1,025 | 1,019 | 1,020 | 1,300 |
| 2022/05/17 | 1,010 | 1,023 | 1,002 | 1,023 | 1,800 |
| 2022/05/16 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2022/05/13 | 1,004 | 1,020 | 1,003 | 1,003 | 500 |
| 2022/05/11 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/05/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/05/06 | 1,020 | 1,020 | 1,003 | 1,004 | 1,100 |
| 2022/05/02 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2022/04/28 | 1,023 | 1,023 | 1,009 | 1,009 | 300 |
| 2022/04/27 | 1,034 | 1,034 | 1,006 | 1,006 | 500 |
| 2022/04/26 | 1,011 | 1,011 | 1,004 | 1,004 | 300 |
| 2022/04/25 | 1,018 | 1,019 | 1,018 | 1,019 | 200 |
| 2022/04/21 | 1,006 | 1,008 | 1,003 | 1,008 | 1,500 |
| 2022/04/20 | 1,018 | 1,037 | 1,018 | 1,037 | 600 |
| 2022/04/19 | 1,018 | 1,018 | 1,018 | 1,018 | 400 |
| 2022/04/18 | 1,018 | 1,018 | 1,018 | 1,018 | 300 |
| 2022/04/15 | 1,009 | 1,036 | 1,001 | 1,002 | 2,500 |
| 2022/04/14 | 1,012 | 1,013 | 1,012 | 1,013 | 400 |
| 2022/04/13 | 1,015 | 1,037 | 1,015 | 1,037 | 200 |
| 2022/04/11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/04/08 | 1,007 | 1,007 | 1,007 | 1,007 | 300 |
| 2022/04/07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/04/06 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2022/04/05 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2022/04/04 | 1,032 | 1,040 | 1,006 | 1,040 | 800 |
| 2022/03/30 | 1,034 | 1,034 | 1,020 | 1,024 | 800 |
| 2022/03/29 | 1,008 | 1,008 | 1,000 | 1,005 | 2,800 |
| 2022/03/28 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2022/03/25 | 1,027 | 1,027 | 1,027 | 1,027 | 200 |
| 2022/03/24 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
| 2022/03/23 | 1,005 | 1,015 | 1,005 | 1,015 | 200 |
| 2022/03/22 | 1,025 | 1,025 | 1,025 | 1,025 | 700 |
| 2022/03/18 | 1,029 | 1,029 | 1,029 | 1,029 | 200 |
| 2022/03/17 | 1,010 | 1,010 | 1,002 | 1,002 | 4,000 |
| 2022/03/15 | 1,050 | 1,050 | 1,010 | 1,010 | 1,100 |
| 2022/03/14 | 1,000 | 1,005 | 1,000 | 1,005 | 700 |
| 2022/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2022/03/10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2022/03/08 | 1,005 | 1,040 | 1,001 | 1,040 | 700 |
| 2022/03/07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/03/03 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/02/28 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2022/02/25 | 1,042 | 1,042 | 1,025 | 1,025 | 300 |
| 2022/02/24 | 1,042 | 1,042 | 1,042 | 1,042 | 300 |
| 2022/02/21 | 1,042 | 1,042 | 1,042 | 1,042 | 200 |
| 2022/02/18 | 1,029 | 1,029 | 1,029 | 1,029 | 200 |
| 2022/02/17 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2022/02/16 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2022/02/14 | 1,048 | 1,048 | 1,048 | 1,048 | 400 |
| 2022/02/09 | 1,030 | 1,030 | 1,020 | 1,020 | 1,500 |
| 2022/02/07 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2022/02/04 | 1,049 | 1,049 | 1,030 | 1,030 | 900 |
| 2022/02/02 | 1,030 | 1,050 | 1,030 | 1,050 | 400 |
| 2022/01/31 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2022/01/20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/01/17 | 1,059 | 1,060 | 1,040 | 1,040 | 900 |
| 2022/01/14 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2022/01/13 | 1,050 | 1,050 | 1,049 | 1,049 | 300 |
| 2022/01/11 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 |
| 2022/01/05 | 1,029 | 1,030 | 1,029 | 1,030 | 1,100 |
| 2022/01/04 | 1,049 | 1,049 | 1,014 | 1,014 | 500 |