ほぼ日(3560)の株価時系列情報
ほぼ日(3560)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 | 6,260 | 6,260 | 6,220 | 6,220 | 1,800 |
| 2017/12/28 | 6,400 | 6,400 | 6,260 | 6,260 | 2,700 |
| 2017/12/27 | 6,500 | 6,520 | 6,290 | 6,400 | 3,700 |
| 2017/12/26 | 6,310 | 6,400 | 6,250 | 6,400 | 4,700 |
| 2017/12/25 | 6,510 | 6,890 | 6,200 | 6,210 | 11,400 |
| 2017/12/22 | 6,100 | 6,130 | 6,060 | 6,130 | 1,700 |
| 2017/12/21 | 6,070 | 6,100 | 6,060 | 6,100 | 1,400 |
| 2017/12/20 | 6,060 | 6,070 | 6,040 | 6,050 | 400 |
| 2017/12/19 | 6,100 | 6,100 | 6,050 | 6,090 | 2,300 |
| 2017/12/18 | 6,060 | 6,130 | 6,060 | 6,080 | 2,700 |
| 2017/12/15 | 6,170 | 6,170 | 6,080 | 6,130 | 1,400 |
| 2017/12/14 | 6,140 | 6,150 | 6,100 | 6,120 | 900 |
| 2017/12/13 | 6,150 | 6,200 | 6,050 | 6,060 | 3,400 |
| 2017/12/12 | 6,160 | 6,160 | 6,100 | 6,150 | 2,400 |
| 2017/12/11 | 6,040 | 6,160 | 6,040 | 6,160 | 3,000 |
| 2017/12/08 | 6,050 | 6,140 | 6,050 | 6,140 | 500 |
| 2017/12/07 | 6,010 | 6,200 | 6,010 | 6,050 | 5,300 |
| 2017/12/06 | 6,190 | 6,200 | 5,980 | 5,980 | 3,300 |
| 2017/12/05 | 6,160 | 6,200 | 6,130 | 6,180 | 2,700 |
| 2017/12/04 | 6,180 | 6,250 | 6,130 | 6,150 | 4,900 |
| 2017/12/01 | 6,000 | 6,120 | 5,910 | 6,120 | 6,200 |
| 2017/11/30 | 5,960 | 6,050 | 5,960 | 5,980 | 3,000 |
| 2017/11/29 | 6,050 | 6,090 | 6,000 | 6,010 | 2,200 |
| 2017/11/28 | 6,070 | 6,100 | 6,000 | 6,050 | 3,900 |
| 2017/11/27 | 6,100 | 6,100 | 6,030 | 6,070 | 6,200 |
| 2017/11/24 | 6,170 | 6,180 | 6,000 | 6,010 | 3,000 |
| 2017/11/22 | 6,180 | 6,190 | 6,100 | 6,160 | 3,800 |
| 2017/11/21 | 6,150 | 6,180 | 5,960 | 6,100 | 7,500 |
| 2017/11/20 | 6,010 | 6,090 | 6,010 | 6,090 | 5,600 |
| 2017/11/17 | 5,880 | 6,000 | 5,800 | 6,000 | 14,800 |
| 2017/11/16 | 5,740 | 5,850 | 5,710 | 5,760 | 2,900 |
| 2017/11/15 | 5,840 | 5,880 | 5,690 | 5,690 | 5,300 |
| 2017/11/14 | 5,710 | 5,850 | 5,690 | 5,840 | 12,000 |
| 2017/11/13 | 5,620 | 5,750 | 5,570 | 5,710 | 15,400 |
| 2017/11/10 | 5,360 | 5,550 | 5,360 | 5,550 | 5,100 |
| 2017/11/09 | 5,450 | 5,500 | 5,430 | 5,430 | 2,100 |
| 2017/11/08 | 5,500 | 5,500 | 5,490 | 5,500 | 1,200 |
| 2017/11/07 | 5,540 | 5,540 | 5,480 | 5,530 | 2,100 |
| 2017/11/06 | 5,500 | 5,550 | 5,480 | 5,490 | 3,700 |
| 2017/11/02 | 5,480 | 5,480 | 5,420 | 5,470 | 1,600 |
| 2017/11/01 | 5,510 | 5,520 | 5,410 | 5,520 | 1,100 |
| 2017/10/31 | 5,530 | 5,550 | 5,500 | 5,510 | 3,100 |
| 2017/10/30 | 5,380 | 5,550 | 5,380 | 5,550 | 15,000 |
| 2017/10/27 | 5,350 | 5,350 | 5,320 | 5,350 | 2,300 |
| 2017/10/26 | 5,360 | 5,360 | 5,300 | 5,350 | 1,700 |
| 2017/10/25 | 5,400 | 5,400 | 5,340 | 5,340 | 2,700 |
| 2017/10/24 | 5,350 | 5,350 | 5,310 | 5,330 | 1,300 |
| 2017/10/23 | 5,320 | 5,350 | 5,280 | 5,350 | 4,600 |
| 2017/10/20 | 5,340 | 5,340 | 5,200 | 5,270 | 2,800 |
| 2017/10/19 | 5,210 | 5,350 | 5,210 | 5,260 | 5,800 |
| 2017/10/18 | 5,150 | 5,200 | 5,150 | 5,170 | 1,200 |
| 2017/10/17 | 5,170 | 5,210 | 5,170 | 5,170 | 2,400 |
| 2017/10/16 | 5,220 | 5,270 | 5,170 | 5,210 | 3,000 |
| 2017/10/13 | 5,230 | 5,260 | 5,150 | 5,200 | 5,100 |
| 2017/10/12 | 5,300 | 5,300 | 5,250 | 5,280 | 3,900 |
| 2017/10/11 | 5,310 | 5,330 | 5,230 | 5,300 | 4,100 |
| 2017/10/10 | 5,370 | 5,370 | 5,310 | 5,310 | 1,100 |
| 2017/10/06 | 5,380 | 5,380 | 5,280 | 5,280 | 1,700 |
| 2017/10/05 | 5,260 | 5,340 | 5,260 | 5,310 | 1,500 |
| 2017/10/04 | 5,370 | 5,370 | 5,300 | 5,300 | 2,100 |
| 2017/10/03 | 5,400 | 5,420 | 5,350 | 5,360 | 3,400 |
| 2017/10/02 | 5,400 | 5,440 | 5,360 | 5,400 | 11,600 |
| 2017/09/29 | 5,290 | 5,350 | 5,260 | 5,350 | 5,800 |
| 2017/09/28 | 5,290 | 5,300 | 5,170 | 5,300 | 3,400 |
| 2017/09/27 | 5,210 | 5,300 | 5,210 | 5,300 | 4,000 |
| 2017/09/26 | 5,200 | 5,210 | 5,140 | 5,210 | 3,800 |
| 2017/09/25 | 5,240 | 5,270 | 5,220 | 5,230 | 7,900 |
| 2017/09/22 | 5,070 | 5,080 | 5,010 | 5,040 | 2,100 |
| 2017/09/21 | 5,100 | 5,100 | 5,010 | 5,040 | 5,000 |
| 2017/09/20 | 5,130 | 5,130 | 5,090 | 5,090 | 2,700 |
| 2017/09/19 | 5,160 | 5,170 | 5,110 | 5,130 | 1,800 |
| 2017/09/15 | 5,150 | 5,160 | 5,140 | 5,140 | 1,300 |
| 2017/09/14 | 5,180 | 5,240 | 5,150 | 5,150 | 2,000 |
| 2017/09/13 | 5,090 | 5,200 | 5,090 | 5,170 | 3,200 |
| 2017/09/12 | 5,060 | 5,100 | 5,060 | 5,080 | 2,300 |
| 2017/09/11 | 5,040 | 5,080 | 5,040 | 5,050 | 1,000 |
| 2017/09/08 | 5,120 | 5,120 | 5,040 | 5,040 | 1,800 |
| 2017/09/07 | 5,060 | 5,120 | 5,040 | 5,080 | 2,200 |
| 2017/09/06 | 5,010 | 5,080 | 5,010 | 5,060 | 1,800 |
| 2017/09/05 | 5,140 | 5,140 | 5,060 | 5,060 | 6,500 |
| 2017/09/04 | 5,230 | 5,270 | 5,130 | 5,140 | 5,200 |
| 2017/09/01 | 5,220 | 5,250 | 5,200 | 5,210 | 2,800 |
| 2017/08/31 | 5,270 | 5,300 | 5,230 | 5,230 | 4,600 |
| 2017/08/30 | 5,410 | 5,410 | 5,230 | 5,250 | 12,600 |
| 2017/08/29 | 5,340 | 5,470 | 5,250 | 5,410 | 16,200 |
| 2017/08/28 | 5,700 | 5,770 | 5,660 | 5,680 | 13,300 |
| 2017/08/25 | 5,690 | 5,720 | 5,650 | 5,660 | 7,700 |
| 2017/08/24 | 5,650 | 5,730 | 5,590 | 5,670 | 9,100 |
| 2017/08/23 | 5,550 | 5,640 | 5,550 | 5,600 | 9,800 |
| 2017/08/22 | 5,500 | 5,560 | 5,490 | 5,530 | 5,700 |
| 2017/08/21 | 5,540 | 5,550 | 5,480 | 5,500 | 8,300 |
| 2017/08/18 | 5,380 | 5,390 | 5,290 | 5,370 | 3,500 |
| 2017/08/17 | 5,400 | 5,440 | 5,380 | 5,380 | 2,100 |
| 2017/08/16 | 5,330 | 5,400 | 5,330 | 5,350 | 2,800 |
| 2017/08/15 | 5,340 | 5,340 | 5,280 | 5,330 | 2,600 |
| 2017/08/14 | 5,250 | 5,300 | 5,250 | 5,250 | 1,700 |
| 2017/08/10 | 5,290 | 5,310 | 5,260 | 5,270 | 2,500 |
| 2017/08/09 | 5,310 | 5,310 | 5,250 | 5,290 | 2,800 |
| 2017/08/08 | 5,250 | 5,310 | 5,250 | 5,270 | 5,400 |
| 2017/08/07 | 5,380 | 5,380 | 5,320 | 5,320 | 2,000 |
| 2017/08/04 | 5,310 | 5,370 | 5,300 | 5,370 | 800 |
| 2017/08/03 | 5,360 | 5,400 | 5,340 | 5,340 | 1,100 |
| 2017/08/02 | 5,350 | 5,360 | 5,320 | 5,360 | 1,100 |
| 2017/08/01 | 5,310 | 5,310 | 5,260 | 5,270 | 2,700 |
| 2017/07/31 | 5,330 | 5,350 | 5,280 | 5,300 | 3,300 |
| 2017/07/28 | 5,420 | 5,420 | 5,310 | 5,330 | 7,800 |
| 2017/07/27 | 5,480 | 5,510 | 5,380 | 5,420 | 5,900 |
| 2017/07/26 | 5,540 | 5,540 | 5,460 | 5,470 | 4,800 |
| 2017/07/25 | 5,510 | 5,510 | 5,400 | 5,470 | 5,000 |
| 2017/07/24 | 5,410 | 5,450 | 5,400 | 5,410 | 3,000 |
| 2017/07/21 | 5,430 | 5,440 | 5,400 | 5,410 | 2,200 |
| 2017/07/20 | 5,340 | 5,430 | 5,330 | 5,420 | 2,600 |
| 2017/07/19 | 5,360 | 5,360 | 5,310 | 5,350 | 2,500 |
| 2017/07/18 | 5,350 | 5,350 | 5,290 | 5,310 | 4,100 |
| 2017/07/14 | 5,610 | 5,690 | 5,280 | 5,300 | 32,900 |
| 2017/07/13 | 5,310 | 5,500 | 5,310 | 5,480 | 14,800 |
| 2017/07/12 | 5,300 | 5,300 | 5,230 | 5,270 | 2,600 |
| 2017/07/11 | 5,270 | 5,310 | 5,220 | 5,270 | 2,600 |
| 2017/07/10 | 5,280 | 5,320 | 5,270 | 5,270 | 1,500 |
| 2017/07/07 | 5,250 | 5,270 | 5,210 | 5,250 | 2,100 |
| 2017/07/06 | 5,300 | 5,300 | 5,250 | 5,250 | 1,100 |
| 2017/07/05 | 5,270 | 5,300 | 5,230 | 5,270 | 3,600 |
| 2017/07/04 | 5,360 | 5,450 | 5,280 | 5,290 | 7,100 |
| 2017/07/03 | 5,230 | 5,320 | 5,230 | 5,300 | 3,800 |
| 2017/06/30 | 5,200 | 5,260 | 5,130 | 5,200 | 6,300 |
| 2017/06/29 | 5,300 | 5,330 | 5,250 | 5,280 | 2,300 |
| 2017/06/28 | 5,380 | 5,380 | 5,260 | 5,260 | 4,700 |
| 2017/06/27 | 5,390 | 5,390 | 5,270 | 5,280 | 4,500 |
| 2017/06/26 | 5,470 | 5,470 | 5,350 | 5,380 | 12,100 |
| 2017/06/23 | 5,230 | 5,280 | 5,220 | 5,270 | 3,500 |
| 2017/06/22 | 5,240 | 5,270 | 5,200 | 5,230 | 4,300 |
| 2017/06/21 | 5,280 | 5,310 | 5,230 | 5,230 | 4,300 |
| 2017/06/20 | 5,280 | 5,310 | 5,230 | 5,300 | 6,900 |
| 2017/06/19 | 5,230 | 5,290 | 5,220 | 5,250 | 1,900 |
| 2017/06/16 | 5,260 | 5,280 | 5,200 | 5,220 | 2,400 |
| 2017/06/15 | 5,320 | 5,320 | 5,130 | 5,200 | 5,400 |
| 2017/06/14 | 5,330 | 5,330 | 5,230 | 5,320 | 3,900 |
| 2017/06/13 | 5,100 | 5,270 | 5,100 | 5,270 | 5,800 |
| 2017/06/12 | 5,220 | 5,220 | 5,090 | 5,120 | 7,400 |
| 2017/06/09 | 5,220 | 5,260 | 5,190 | 5,220 | 3,100 |
| 2017/06/08 | 5,240 | 5,280 | 5,160 | 5,180 | 7,000 |
| 2017/06/07 | 5,290 | 5,300 | 5,160 | 5,240 | 6,600 |
| 2017/06/06 | 5,380 | 5,380 | 5,230 | 5,250 | 6,900 |
| 2017/06/05 | 5,300 | 5,390 | 5,300 | 5,330 | 7,500 |
| 2017/06/02 | 5,280 | 5,420 | 5,260 | 5,300 | 17,100 |
| 2017/06/01 | 5,200 | 5,290 | 5,110 | 5,230 | 20,200 |
| 2017/05/31 | 5,290 | 5,310 | 5,200 | 5,200 | 9,000 |
| 2017/05/30 | 5,470 | 5,470 | 5,200 | 5,290 | 25,700 |
| 2017/05/29 | 5,610 | 5,610 | 5,450 | 5,450 | 20,100 |
| 2017/05/26 | 5,800 | 5,800 | 5,600 | 5,610 | 10,700 |
| 2017/05/25 | 5,900 | 5,900 | 5,750 | 5,760 | 13,300 |
| 2017/05/24 | 5,830 | 5,870 | 5,780 | 5,830 | 12,600 |
| 2017/05/23 | 5,740 | 5,850 | 5,720 | 5,770 | 9,900 |
| 2017/05/22 | 5,780 | 5,910 | 5,720 | 5,770 | 17,500 |
| 2017/05/19 | 5,650 | 5,900 | 5,580 | 5,710 | 33,500 |
| 2017/05/18 | 5,390 | 5,660 | 5,380 | 5,600 | 20,700 |
| 2017/05/17 | 5,700 | 5,700 | 5,500 | 5,560 | 24,900 |
| 2017/05/16 | 5,950 | 5,960 | 5,700 | 5,710 | 23,700 |
| 2017/05/15 | 5,990 | 6,030 | 5,780 | 5,850 | 27,200 |
| 2017/05/12 | 6,040 | 6,140 | 5,780 | 5,970 | 61,700 |
| 2017/05/11 | 6,270 | 6,390 | 6,040 | 6,160 | 90,500 |
| 2017/05/10 | 5,770 | 6,290 | 5,740 | 6,290 | 180,500 |
| 2017/05/09 | 5,970 | 6,100 | 5,620 | 5,670 | 278,500 |
| 2017/05/08 | 5,310 | 5,670 | 5,300 | 5,670 | 85,000 |
| 2017/05/02 | 4,975 | 5,050 | 4,900 | 4,965 | 13,100 |
| 2017/05/01 | 5,110 | 5,120 | 5,000 | 5,050 | 8,700 |
| 2017/04/28 | 5,010 | 5,090 | 4,815 | 5,090 | 19,900 |
| 2017/04/27 | 4,980 | 5,070 | 4,850 | 5,010 | 37,700 |
| 2017/04/26 | 4,800 | 4,950 | 4,750 | 4,945 | 34,200 |
| 2017/04/25 | 4,650 | 4,810 | 4,545 | 4,795 | 30,500 |
| 2017/04/24 | 4,365 | 4,585 | 4,365 | 4,550 | 17,600 |
| 2017/04/21 | 4,545 | 4,550 | 4,395 | 4,405 | 14,000 |
| 2017/04/20 | 4,505 | 4,540 | 4,485 | 4,540 | 15,900 |
| 2017/04/19 | 4,440 | 4,520 | 4,375 | 4,455 | 23,000 |
| 2017/04/18 | 4,350 | 4,425 | 4,260 | 4,415 | 9,700 |
| 2017/04/17 | 4,280 | 4,455 | 4,200 | 4,350 | 20,200 |
| 2017/04/14 | 4,185 | 4,260 | 4,140 | 4,235 | 18,400 |
| 2017/04/13 | 4,245 | 4,270 | 4,130 | 4,230 | 11,500 |
| 2017/04/12 | 4,270 | 4,270 | 4,150 | 4,245 | 12,500 |
| 2017/04/11 | 4,380 | 4,380 | 4,260 | 4,300 | 7,100 |
| 2017/04/10 | 4,270 | 4,360 | 4,215 | 4,310 | 11,300 |
| 2017/04/07 | 4,280 | 4,350 | 4,250 | 4,260 | 4,700 |
| 2017/04/06 | 4,230 | 4,390 | 4,220 | 4,315 | 17,900 |
| 2017/04/05 | 4,350 | 4,355 | 4,250 | 4,345 | 9,300 |
| 2017/04/04 | 4,450 | 4,470 | 4,125 | 4,360 | 29,000 |
| 2017/04/03 | 4,475 | 4,495 | 4,395 | 4,480 | 9,700 |
| 2017/03/31 | 4,450 | 4,475 | 4,385 | 4,405 | 21,900 |
| 2017/03/30 | 4,565 | 4,565 | 4,430 | 4,440 | 22,600 |
| 2017/03/29 | 4,465 | 4,595 | 4,320 | 4,590 | 33,900 |
| 2017/03/28 | 4,345 | 4,430 | 4,150 | 4,430 | 55,500 |
| 2017/03/27 | 4,485 | 4,485 | 4,260 | 4,320 | 38,800 |
| 2017/03/24 | 4,690 | 4,690 | 4,405 | 4,415 | 66,100 |
| 2017/03/23 | 4,470 | 4,740 | 4,350 | 4,640 | 166,300 |
| 2017/03/22 | 4,300 | 4,740 | 4,260 | 4,520 | 300,400 |
| 2017/03/21 | 5,120 | 5,140 | 4,435 | 4,435 | 329,500 |
| 2017/03/17 | 5,360 | 5,480 | 4,780 | 5,020 | 676,800 |