駅探(3646)の株価時系列情報
駅探(3646)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 610 | 616 | 610 | 616 | 300 |
| 2011/12/29 | 611 | 611 | 596 | 611 | 1,400 |
| 2011/12/28 | 600 | 601 | 600 | 601 | 600 |
| 2011/12/27 | 620 | 623 | 601 | 602 | 2,100 |
| 2011/12/26 | 622 | 650 | 608 | 620 | 3,600 |
| 2011/12/22 | 652 | 652 | 620 | 622 | 2,600 |
| 2011/12/21 | 585 | 660 | 585 | 650 | 7,900 |
| 2011/12/20 | 581 | 590 | 571 | 590 | 3,100 |
| 2011/12/19 | 610 | 610 | 580 | 594 | 2,600 |
| 2011/12/16 | 610 | 612 | 609 | 610 | 1,300 |
| 2011/12/15 | 629 | 629 | 607 | 608 | 2,600 |
| 2011/12/14 | 615 | 620 | 602 | 620 | 2,200 |
| 2011/12/13 | 623 | 625 | 614 | 614 | 2,400 |
| 2011/12/12 | 665 | 665 | 622 | 623 | 1,800 |
| 2011/12/09 | 619 | 650 | 619 | 621 | 5,700 |
| 2011/12/08 | 655 | 660 | 636 | 639 | 1,800 |
| 2011/12/07 | 631 | 660 | 631 | 650 | 3,300 |
| 2011/12/06 | 653 | 653 | 630 | 638 | 2,600 |
| 2011/12/05 | 674 | 684 | 650 | 653 | 2,400 |
| 2011/12/02 | 670 | 697 | 670 | 673 | 2,500 |
| 2011/12/01 | 690 | 700 | 660 | 670 | 3,900 |
| 2011/11/30 | 619 | 675 | 619 | 675 | 7,100 |
| 2011/11/29 | 606 | 630 | 600 | 619 | 5,700 |
| 2011/11/28 | 570 | 608 | 570 | 591 | 2,800 |
| 2011/11/25 | 528 | 600 | 528 | 600 | 4,200 |
| 2011/11/24 | 565 | 565 | 524 | 528 | 8,300 |
| 2011/11/22 | 580 | 581 | 570 | 570 | 2,500 |
| 2011/11/21 | 595 | 595 | 581 | 581 | 3,700 |
| 2011/11/18 | 612 | 612 | 592 | 597 | 3,700 |
| 2011/11/17 | 614 | 624 | 614 | 616 | 1,700 |
| 2011/11/16 | 642 | 644 | 618 | 644 | 4,400 |
| 2011/11/15 | 650 | 659 | 645 | 645 | 2,600 |
| 2011/11/14 | 658 | 660 | 650 | 651 | 2,500 |
| 2011/11/11 | 656 | 659 | 654 | 658 | 1,100 |
| 2011/11/10 | 662 | 662 | 652 | 652 | 1,500 |
| 2011/11/09 | 669 | 669 | 662 | 662 | 1,400 |
| 2011/11/08 | 688 | 705 | 678 | 678 | 2,200 |
| 2011/11/07 | 703 | 705 | 687 | 703 | 3,500 |
| 2011/11/04 | 720 | 724 | 703 | 703 | 3,100 |
| 2011/11/02 | 734 | 738 | 725 | 725 | 900 |
| 2011/11/01 | 714 | 770 | 714 | 733 | 1,100 |
| 2011/10/31 | 742 | 746 | 712 | 740 | 3,900 |
| 2011/10/28 | 774 | 780 | 768 | 768 | 2,500 |
| 2011/10/27 | 766 | 767 | 766 | 766 | 1,100 |
| 2011/10/26 | 780 | 780 | 751 | 766 | 1,000 |
| 2011/10/25 | 758 | 769 | 758 | 765 | 300 |
| 2011/10/24 | 728 | 749 | 700 | 749 | 4,700 |
| 2011/10/21 | 766 | 766 | 720 | 720 | 1,700 |
| 2011/10/20 | 746 | 780 | 746 | 751 | 1,700 |
| 2011/10/19 | 756 | 780 | 750 | 750 | 3,000 |
| 2011/10/18 | 776 | 776 | 761 | 765 | 600 |
| 2011/10/17 | 788 | 788 | 750 | 776 | 2,500 |
| 2011/10/14 | 815 | 815 | 792 | 792 | 1,500 |
| 2011/10/13 | 800 | 819 | 800 | 815 | 1,000 |
| 2011/10/12 | 805 | 805 | 787 | 800 | 1,800 |
| 2011/10/11 | 823 | 830 | 820 | 820 | 1,100 |
| 2011/10/07 | 820 | 820 | 820 | 820 | 100 |
| 2011/10/06 | 790 | 815 | 790 | 805 | 1,900 |
| 2011/10/05 | 800 | 839 | 765 | 820 | 2,500 |
| 2011/10/04 | 835 | 835 | 810 | 811 | 1,500 |
| 2011/10/03 | 855 | 855 | 825 | 825 | 300 |
| 2011/09/30 | 899 | 900 | 870 | 885 | 1,000 |
| 2011/09/29 | 901 | 901 | 900 | 900 | 1,500 |
| 2011/09/28 | 934 | 934 | 922 | 922 | 600 |
| 2011/09/27 | 949 | 949 | 920 | 930 | 2,100 |
| 2011/09/26 | 950 | 950 | 922 | 939 | 2,800 |
| 2011/09/22 | 951 | 951 | 946 | 946 | 3,200 |
| 2011/09/21 | 955 | 959 | 952 | 952 | 1,900 |
| 2011/09/20 | 951 | 952 | 945 | 951 | 5,200 |
| 2011/09/16 | 943 | 960 | 915 | 950 | 9,600 |
| 2011/09/15 | 879 | 980 | 879 | 940 | 9,300 |
| 2011/09/14 | 860 | 861 | 855 | 855 | 3,200 |
| 2011/09/13 | 850 | 850 | 831 | 840 | 1,400 |
| 2011/09/12 | 835 | 835 | 817 | 835 | 2,300 |
| 2011/09/09 | 823 | 829 | 800 | 829 | 3,700 |
| 2011/09/08 | 819 | 820 | 810 | 810 | 2,300 |
| 2011/09/07 | 815 | 820 | 765 | 810 | 9,000 |
| 2011/09/06 | 832 | 832 | 815 | 830 | 3,100 |
| 2011/09/05 | 876 | 876 | 850 | 855 | 3,200 |
| 2011/09/02 | 900 | 903 | 883 | 898 | 800 |
| 2011/09/01 | 900 | 900 | 875 | 899 | 1,100 |
| 2011/08/31 | 909 | 910 | 900 | 900 | 1,900 |
| 2011/08/30 | 898 | 909 | 870 | 900 | 4,700 |
| 2011/08/29 | 955 | 955 | 890 | 890 | 5,300 |
| 2011/08/29 | 1 -> 4.00 分割 | ||||
| 2011/08/26 | 3,845 | 3,850 | 3,800 | 3,845 | 2,700 |
| 2011/08/25 | 3,870 | 3,890 | 3,800 | 3,800 | 1,300 |
| 2011/08/24 | 3,870 | 3,900 | 3,800 | 3,850 | 2,000 |
| 2011/08/23 | 3,870 | 3,870 | 3,800 | 3,870 | 2,600 |
| 2011/08/22 | 3,960 | 3,960 | 3,750 | 3,800 | 2,400 |
| 2011/08/19 | 3,950 | 3,960 | 3,880 | 3,960 | 2,400 |
| 2011/08/18 | 3,770 | 3,880 | 3,700 | 3,880 | 4,100 |
| 2011/08/17 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2011/08/16 | 3,760 | 3,760 | 3,750 | 3,750 | 500 |
| 2011/08/15 | 3,660 | 3,760 | 3,650 | 3,760 | 600 |
| 2011/08/12 | 3,605 | 3,770 | 3,600 | 3,760 | 1,300 |
| 2011/08/11 | 3,450 | 3,490 | 3,405 | 3,490 | 1,100 |
| 2011/08/10 | 3,730 | 3,730 | 3,450 | 3,610 | 700 |
| 2011/08/09 | 3,340 | 3,470 | 3,100 | 3,380 | 3,100 |
| 2011/08/08 | 3,640 | 3,640 | 3,600 | 3,620 | 1,600 |
| 2011/08/05 | 3,700 | 3,700 | 3,600 | 3,700 | 3,900 |
| 2011/08/04 | 3,770 | 3,800 | 3,760 | 3,760 | 1,700 |
| 2011/08/03 | 3,800 | 3,825 | 3,740 | 3,825 | 1,600 |
| 2011/08/02 | 3,850 | 3,860 | 3,805 | 3,815 | 1,000 |
| 2011/08/01 | 3,800 | 3,900 | 3,800 | 3,900 | 1,300 |
| 2011/07/29 | 3,910 | 3,955 | 3,790 | 3,820 | 3,000 |
| 2011/07/28 | 3,900 | 3,995 | 3,860 | 3,905 | 5,500 |
| 2011/07/27 | 3,860 | 3,860 | 3,800 | 3,845 | 1,100 |
| 2011/07/26 | 3,825 | 3,840 | 3,750 | 3,830 | 2,400 |
| 2011/07/25 | 3,755 | 3,790 | 3,700 | 3,790 | 1,200 |
| 2011/07/22 | 3,830 | 3,840 | 3,700 | 3,700 | 8,500 |
| 2011/07/21 | 3,920 | 3,980 | 3,850 | 3,880 | 3,400 |
| 2011/07/20 | 4,105 | 4,105 | 3,895 | 3,910 | 3,000 |
| 2011/07/19 | 4,120 | 4,125 | 3,890 | 4,000 | 6,000 |
| 2011/07/15 | 4,060 | 4,195 | 4,060 | 4,140 | 2,700 |
| 2011/07/14 | 4,145 | 4,190 | 4,020 | 4,075 | 8,100 |
| 2011/07/13 | 4,430 | 4,430 | 4,200 | 4,305 | 8,200 |
| 2011/07/12 | 4,080 | 4,650 | 3,985 | 4,360 | 59,600 |
| 2011/07/11 | 4,080 | 4,080 | 4,080 | 4,080 | 3,600 |
| 2011/07/08 | 3,380 | 3,380 | 3,380 | 3,380 | 1,700 |
| 2011/07/07 | 2,880 | 2,880 | 2,834 | 2,880 | 1,600 |
| 2011/07/06 | 2,848 | 2,950 | 2,847 | 2,885 | 700 |
| 2011/07/05 | 2,890 | 2,890 | 2,800 | 2,800 | 1,300 |
| 2011/07/04 | 2,903 | 2,950 | 2,801 | 2,890 | 2,200 |
| 2011/07/01 | 2,813 | 2,855 | 2,813 | 2,853 | 2,000 |
| 2011/06/30 | 2,840 | 2,885 | 2,830 | 2,830 | 2,400 |
| 2011/06/29 | 2,800 | 2,800 | 2,750 | 2,800 | 1,400 |
| 2011/06/28 | 2,750 | 2,850 | 2,731 | 2,751 | 2,000 |
| 2011/06/27 | 2,664 | 2,750 | 2,650 | 2,710 | 2,500 |
| 2011/06/24 | 2,710 | 2,720 | 2,649 | 2,653 | 6,000 |
| 2011/06/23 | 2,800 | 2,801 | 2,760 | 2,760 | 1,900 |
| 2011/06/22 | 2,843 | 2,854 | 2,840 | 2,853 | 1,000 |
| 2011/06/21 | 2,895 | 2,895 | 2,840 | 2,860 | 600 |
| 2011/06/20 | 2,900 | 2,900 | 2,870 | 2,880 | 800 |
| 2011/06/17 | 2,950 | 2,950 | 2,945 | 2,945 | 300 |
| 2011/06/16 | 3,080 | 3,080 | 2,960 | 2,960 | 600 |
| 2011/06/15 | 3,145 | 3,145 | 3,080 | 3,080 | 900 |
| 2011/06/14 | 3,190 | 3,190 | 3,120 | 3,120 | 400 |
| 2011/06/13 | 3,290 | 3,290 | 3,170 | 3,170 | 2,300 |
| 2011/06/10 | 3,280 | 3,290 | 3,250 | 3,290 | 400 |
| 2011/06/09 | 3,250 | 3,250 | 3,160 | 3,160 | 1,300 |
| 2011/06/08 | 3,260 | 3,260 | 3,230 | 3,230 | 400 |
| 2011/06/07 | 3,280 | 3,300 | 3,280 | 3,300 | 300 |
| 2011/06/06 | 3,300 | 3,300 | 3,280 | 3,280 | 200 |
| 2011/06/03 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2011/06/02 | 3,250 | 3,250 | 3,240 | 3,240 | 500 |
| 2011/06/01 | 3,300 | 3,300 | 3,250 | 3,250 | 300 |
| 2011/05/31 | 0 | 0 | 0 | 3,300 | 0 |
| 2011/05/30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2011/05/27 | 3,305 | 3,305 | 3,130 | 3,225 | 1,900 |
| 2011/05/26 | 3,300 | 3,305 | 3,300 | 3,300 | 900 |
| 2011/05/25 | 3,200 | 3,320 | 3,200 | 3,300 | 2,200 |
| 2011/05/24 | 3,210 | 3,210 | 3,160 | 3,200 | 1,100 |
| 2011/05/23 | 3,305 | 3,305 | 3,295 | 3,300 | 1,900 |
| 2011/05/20 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2011/05/19 | 3,430 | 3,430 | 3,330 | 3,425 | 600 |
| 2011/05/18 | 3,490 | 3,490 | 3,420 | 3,430 | 600 |
| 2011/05/17 | 3,600 | 3,600 | 3,360 | 3,450 | 1,600 |
| 2011/05/16 | 3,750 | 3,750 | 3,460 | 3,660 | 2,200 |
| 2011/05/13 | 3,850 | 3,850 | 3,765 | 3,840 | 1,000 |
| 2011/05/12 | 3,950 | 3,950 | 3,850 | 3,850 | 1,600 |
| 2011/05/11 | 3,940 | 4,000 | 3,850 | 3,990 | 3,500 |
| 2011/05/10 | 3,950 | 3,965 | 3,840 | 3,900 | 1,400 |
| 2011/05/09 | 4,010 | 4,010 | 3,990 | 4,000 | 1,300 |
| 2011/05/06 | 4,000 | 4,020 | 3,985 | 3,985 | 400 |
| 2011/05/02 | 4,070 | 4,080 | 4,000 | 4,065 | 600 |
| 2011/04/28 | 4,000 | 4,010 | 3,950 | 4,000 | 2,000 |
| 2011/04/27 | 4,145 | 4,170 | 4,000 | 4,000 | 3,600 |
| 2011/04/26 | 4,000 | 4,030 | 4,000 | 4,005 | 1,300 |
| 2011/04/25 | 3,980 | 4,005 | 3,930 | 4,000 | 2,800 |
| 2011/04/22 | 4,015 | 4,015 | 4,000 | 4,000 | 1,700 |
| 2011/04/21 | 4,010 | 4,100 | 4,000 | 4,050 | 3,600 |
| 2011/04/20 | 4,000 | 4,000 | 3,950 | 3,980 | 3,300 |
| 2011/04/19 | 3,995 | 4,000 | 3,950 | 3,950 | 8,000 |
| 2011/04/18 | 4,000 | 4,000 | 3,950 | 3,995 | 8,000 |
| 2011/04/15 | 3,980 | 4,040 | 3,980 | 4,000 | 3,900 |
| 2011/04/14 | 3,940 | 3,995 | 3,900 | 3,920 | 2,900 |
| 2011/04/13 | 4,000 | 4,060 | 4,000 | 4,000 | 5,600 |
| 2011/04/12 | 4,000 | 4,000 | 3,905 | 4,000 | 2,400 |
| 2011/04/11 | 4,000 | 4,000 | 3,930 | 4,000 | 2,400 |
| 2011/04/08 | 4,000 | 4,000 | 3,905 | 4,000 | 3,100 |
| 2011/04/07 | 3,850 | 4,010 | 3,850 | 4,000 | 5,900 |
| 2011/04/06 | 3,940 | 4,000 | 3,850 | 3,850 | 2,800 |
| 2011/04/05 | 4,100 | 4,100 | 3,905 | 4,000 | 4,300 |
| 2011/04/04 | 4,005 | 4,010 | 4,000 | 4,010 | 4,900 |
| 2011/04/01 | 4,025 | 4,025 | 3,830 | 3,995 | 8,600 |
| 2011/03/31 | 4,000 | 4,010 | 3,880 | 4,000 | 6,300 |
| 2011/03/30 | 4,005 | 4,040 | 3,980 | 3,985 | 9,500 |
| 2011/03/29 | 3,980 | 3,980 | 3,815 | 3,955 | 2,500 |
| 2011/03/28 | 4,000 | 4,100 | 3,990 | 4,000 | 4,700 |
| 2011/03/25 | 3,950 | 4,040 | 3,815 | 4,000 | 12,600 |
| 2011/03/24 | 3,990 | 4,000 | 3,800 | 3,950 | 8,400 |
| 2011/03/23 | 4,000 | 4,070 | 3,800 | 3,920 | 10,700 |
| 2011/03/22 | 4,240 | 4,240 | 4,000 | 4,000 | 16,300 |
| 2011/03/18 | 3,800 | 3,945 | 3,750 | 3,830 | 18,500 |
| 2011/03/17 | 3,100 | 3,580 | 3,100 | 3,550 | 12,100 |
| 2011/03/16 | 3,050 | 3,300 | 3,020 | 3,270 | 37,900 |
| 2011/03/15 | 3,010 | 3,050 | 2,800 | 2,800 | 27,600 |
| 2011/03/14 | 3,500 | 3,540 | 3,500 | 3,500 | 15,900 |
| 2011/03/11 | 4,070 | 4,395 | 4,060 | 4,200 | 45,800 |
| 2011/03/10 | 4,675 | 4,675 | 4,185 | 4,185 | 131,200 |
| 2011/03/09 | 5,410 | 5,440 | 4,880 | 4,885 | 56,200 |
| 2011/03/08 | 5,560 | 5,720 | 5,300 | 5,350 | 93,800 |
| 2011/03/07 | 5,590 | 5,680 | 5,430 | 5,570 | 109,800 |
| 2011/03/04 | 5,110 | 5,630 | 5,110 | 5,400 | 255,700 |
| 2011/03/03 | 5,530 | 5,880 | 5,050 | 5,110 | 641,100 |
| 2011/03/02 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/01 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/28 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/25 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/24 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/23 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/22 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/21 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/18 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/17 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/16 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/14 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/10 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/09 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/08 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/07 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/04 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/03 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/01 | 0 | 0 | 0 | 0 | 0 |
| 2011/01/31 | 0 | 0 | 0 | 0 | 0 |