一蔵(6186)の株価時系列情報
一蔵(6186)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 | 1,123 | 1,123 | 1,114 | 1,120 | 9,500 |
| 2017/12/28 | 1,124 | 1,124 | 1,118 | 1,119 | 9,600 |
| 2017/12/27 | 1,111 | 1,121 | 1,109 | 1,120 | 22,600 |
| 2017/12/26 | 1,109 | 1,112 | 1,105 | 1,111 | 30,800 |
| 2017/12/25 | 1,112 | 1,114 | 1,107 | 1,109 | 17,800 |
| 2017/12/22 | 1,114 | 1,117 | 1,112 | 1,115 | 9,200 |
| 2017/12/21 | 1,109 | 1,114 | 1,105 | 1,113 | 17,400 |
| 2017/12/20 | 1,111 | 1,116 | 1,108 | 1,109 | 12,100 |
| 2017/12/19 | 1,118 | 1,119 | 1,112 | 1,116 | 7,700 |
| 2017/12/18 | 1,120 | 1,122 | 1,109 | 1,118 | 11,700 |
| 2017/12/15 | 1,112 | 1,118 | 1,108 | 1,117 | 14,000 |
| 2017/12/14 | 1,113 | 1,113 | 1,109 | 1,112 | 8,600 |
| 2017/12/13 | 1,108 | 1,112 | 1,107 | 1,110 | 15,000 |
| 2017/12/12 | 1,100 | 1,109 | 1,099 | 1,108 | 11,500 |
| 2017/12/11 | 1,109 | 1,109 | 1,102 | 1,107 | 11,500 |
| 2017/12/08 | 1,110 | 1,113 | 1,105 | 1,109 | 9,300 |
| 2017/12/07 | 1,114 | 1,116 | 1,108 | 1,108 | 12,700 |
| 2017/12/06 | 1,113 | 1,120 | 1,103 | 1,108 | 9,400 |
| 2017/12/05 | 1,120 | 1,123 | 1,114 | 1,119 | 9,500 |
| 2017/12/04 | 1,113 | 1,137 | 1,110 | 1,121 | 28,200 |
| 2017/12/01 | 1,106 | 1,107 | 1,101 | 1,107 | 8,100 |
| 2017/11/30 | 1,100 | 1,109 | 1,100 | 1,104 | 7,300 |
| 2017/11/29 | 1,109 | 1,109 | 1,099 | 1,100 | 14,700 |
| 2017/11/28 | 1,113 | 1,113 | 1,105 | 1,106 | 6,200 |
| 2017/11/27 | 1,101 | 1,108 | 1,101 | 1,104 | 14,300 |
| 2017/11/24 | 1,094 | 1,098 | 1,091 | 1,095 | 33,800 |
| 2017/11/22 | 1,090 | 1,098 | 1,090 | 1,096 | 8,300 |
| 2017/11/21 | 1,085 | 1,092 | 1,085 | 1,091 | 15,600 |
| 2017/11/20 | 1,086 | 1,087 | 1,081 | 1,085 | 25,100 |
| 2017/11/17 | 1,095 | 1,095 | 1,081 | 1,089 | 13,400 |
| 2017/11/16 | 1,082 | 1,091 | 1,081 | 1,088 | 16,000 |
| 2017/11/15 | 1,094 | 1,094 | 1,082 | 1,088 | 31,400 |
| 2017/11/14 | 1,098 | 1,099 | 1,093 | 1,095 | 34,100 |
| 2017/11/13 | 1,103 | 1,103 | 1,094 | 1,099 | 8,700 |
| 2017/11/10 | 1,096 | 1,098 | 1,093 | 1,098 | 6,000 |
| 2017/11/09 | 1,100 | 1,106 | 1,091 | 1,096 | 35,500 |
| 2017/11/08 | 1,100 | 1,104 | 1,097 | 1,103 | 19,600 |
| 2017/11/07 | 1,110 | 1,111 | 1,098 | 1,100 | 21,900 |
| 2017/11/06 | 1,112 | 1,117 | 1,110 | 1,111 | 13,300 |
| 2017/11/02 | 1,108 | 1,113 | 1,101 | 1,111 | 17,100 |
| 2017/11/01 | 1,124 | 1,127 | 1,090 | 1,112 | 68,600 |
| 2017/10/31 | 1,134 | 1,136 | 1,129 | 1,131 | 13,900 |
| 2017/10/30 | 1,129 | 1,132 | 1,124 | 1,132 | 29,900 |
| 2017/10/27 | 1,130 | 1,134 | 1,125 | 1,129 | 17,700 |
| 2017/10/26 | 1,122 | 1,133 | 1,122 | 1,128 | 6,100 |
| 2017/10/25 | 1,126 | 1,131 | 1,125 | 1,125 | 12,300 |
| 2017/10/24 | 1,128 | 1,135 | 1,122 | 1,129 | 18,300 |
| 2017/10/23 | 1,121 | 1,130 | 1,117 | 1,126 | 18,400 |
| 2017/10/20 | 1,127 | 1,127 | 1,109 | 1,115 | 10,600 |
| 2017/10/19 | 1,102 | 1,114 | 1,102 | 1,107 | 6,900 |
| 2017/10/18 | 1,118 | 1,118 | 1,101 | 1,106 | 25,100 |
| 2017/10/17 | 1,122 | 1,124 | 1,117 | 1,118 | 8,400 |
| 2017/10/16 | 1,130 | 1,132 | 1,115 | 1,122 | 21,500 |
| 2017/10/13 | 1,131 | 1,133 | 1,120 | 1,130 | 27,300 |
| 2017/10/12 | 1,137 | 1,137 | 1,130 | 1,136 | 44,700 |
| 2017/10/11 | 1,138 | 1,138 | 1,125 | 1,127 | 24,300 |
| 2017/10/10 | 1,133 | 1,140 | 1,128 | 1,128 | 19,700 |
| 2017/10/06 | 1,125 | 1,133 | 1,125 | 1,132 | 6,600 |
| 2017/10/05 | 1,122 | 1,129 | 1,121 | 1,122 | 8,300 |
| 2017/10/04 | 1,135 | 1,137 | 1,122 | 1,122 | 14,600 |
| 2017/10/03 | 1,138 | 1,139 | 1,134 | 1,135 | 11,600 |
| 2017/10/02 | 1,140 | 1,141 | 1,137 | 1,138 | 10,600 |
| 2017/09/29 | 1,135 | 1,140 | 1,133 | 1,135 | 14,400 |
| 2017/09/28 | 1,135 | 1,147 | 1,132 | 1,139 | 25,100 |
| 2017/09/27 | 1,129 | 1,135 | 1,127 | 1,135 | 12,200 |
| 2017/09/26 | 1,130 | 1,131 | 1,125 | 1,128 | 16,700 |
| 2017/09/25 | 1,130 | 1,132 | 1,127 | 1,129 | 14,700 |
| 2017/09/22 | 1,128 | 1,129 | 1,123 | 1,127 | 12,200 |
| 2017/09/21 | 1,127 | 1,131 | 1,126 | 1,128 | 12,400 |
| 2017/09/20 | 1,120 | 1,126 | 1,118 | 1,126 | 12,800 |
| 2017/09/19 | 1,122 | 1,125 | 1,119 | 1,122 | 23,500 |
| 2017/09/15 | 1,120 | 1,123 | 1,116 | 1,118 | 6,600 |
| 2017/09/14 | 1,119 | 1,125 | 1,114 | 1,118 | 14,700 |
| 2017/09/13 | 1,113 | 1,120 | 1,110 | 1,118 | 20,400 |
| 2017/09/12 | 1,104 | 1,107 | 1,097 | 1,107 | 14,500 |
| 2017/09/11 | 1,100 | 1,105 | 1,098 | 1,104 | 13,200 |
| 2017/09/08 | 1,101 | 1,104 | 1,100 | 1,100 | 12,600 |
| 2017/09/07 | 1,102 | 1,109 | 1,101 | 1,103 | 5,900 |
| 2017/09/06 | 1,093 | 1,107 | 1,093 | 1,102 | 38,600 |
| 2017/09/05 | 1,107 | 1,114 | 1,100 | 1,108 | 19,800 |
| 2017/09/04 | 1,119 | 1,119 | 1,108 | 1,112 | 28,500 |
| 2017/09/01 | 1,119 | 1,119 | 1,110 | 1,118 | 8,600 |
| 2017/08/31 | 1,112 | 1,122 | 1,112 | 1,118 | 8,900 |
| 2017/08/30 | 1,104 | 1,114 | 1,104 | 1,113 | 6,100 |
| 2017/08/29 | 1,117 | 1,117 | 1,099 | 1,108 | 9,100 |
| 2017/08/28 | 1,115 | 1,116 | 1,111 | 1,115 | 7,900 |
| 2017/08/25 | 1,109 | 1,113 | 1,101 | 1,110 | 14,700 |
| 2017/08/24 | 1,101 | 1,107 | 1,101 | 1,107 | 7,700 |
| 2017/08/23 | 1,101 | 1,102 | 1,097 | 1,101 | 10,200 |
| 2017/08/22 | 1,100 | 1,103 | 1,098 | 1,099 | 16,200 |
| 2017/08/21 | 1,104 | 1,104 | 1,099 | 1,100 | 17,500 |
| 2017/08/18 | 1,092 | 1,104 | 1,092 | 1,100 | 16,600 |
| 2017/08/17 | 1,102 | 1,109 | 1,101 | 1,108 | 13,900 |
| 2017/08/16 | 1,097 | 1,103 | 1,094 | 1,100 | 10,100 |
| 2017/08/15 | 1,098 | 1,098 | 1,088 | 1,094 | 10,900 |
| 2017/08/14 | 1,072 | 1,086 | 1,072 | 1,083 | 17,600 |
| 2017/08/10 | 1,083 | 1,113 | 1,080 | 1,092 | 19,800 |
| 2017/08/09 | 1,080 | 1,091 | 1,077 | 1,087 | 19,300 |
| 2017/08/08 | 1,079 | 1,090 | 1,076 | 1,082 | 15,900 |
| 2017/08/07 | 1,071 | 1,079 | 1,070 | 1,076 | 16,000 |
| 2017/08/04 | 1,068 | 1,073 | 1,064 | 1,071 | 22,400 |
| 2017/08/03 | 1,070 | 1,076 | 1,069 | 1,071 | 14,200 |
| 2017/08/02 | 1,066 | 1,074 | 1,065 | 1,070 | 20,300 |
| 2017/08/01 | 1,100 | 1,111 | 1,061 | 1,077 | 91,000 |
| 2017/07/31 | 1,129 | 1,137 | 1,129 | 1,130 | 11,400 |
| 2017/07/28 | 1,134 | 1,137 | 1,125 | 1,125 | 22,000 |
| 2017/07/27 | 1,131 | 1,141 | 1,131 | 1,134 | 13,500 |
| 2017/07/26 | 1,135 | 1,140 | 1,131 | 1,131 | 12,100 |
| 2017/07/25 | 1,132 | 1,136 | 1,130 | 1,131 | 12,200 |
| 2017/07/24 | 1,124 | 1,126 | 1,124 | 1,126 | 8,500 |
| 2017/07/21 | 1,129 | 1,133 | 1,122 | 1,130 | 11,900 |
| 2017/07/20 | 1,124 | 1,133 | 1,124 | 1,129 | 13,900 |
| 2017/07/19 | 1,125 | 1,135 | 1,125 | 1,126 | 9,000 |
| 2017/07/18 | 1,132 | 1,134 | 1,117 | 1,130 | 16,200 |
| 2017/07/14 | 1,127 | 1,138 | 1,124 | 1,132 | 18,300 |
| 2017/07/13 | 1,124 | 1,127 | 1,121 | 1,123 | 9,400 |
| 2017/07/12 | 1,127 | 1,130 | 1,123 | 1,124 | 11,900 |
| 2017/07/11 | 1,110 | 1,126 | 1,110 | 1,121 | 18,700 |
| 2017/07/10 | 1,108 | 1,115 | 1,108 | 1,113 | 13,600 |
| 2017/07/07 | 1,110 | 1,118 | 1,110 | 1,111 | 8,800 |
| 2017/07/06 | 1,116 | 1,120 | 1,113 | 1,113 | 10,100 |
| 2017/07/05 | 1,111 | 1,120 | 1,111 | 1,116 | 21,300 |
| 2017/07/04 | 1,107 | 1,118 | 1,107 | 1,112 | 28,200 |
| 2017/07/03 | 1,096 | 1,109 | 1,096 | 1,108 | 18,300 |
| 2017/06/30 | 1,110 | 1,110 | 1,092 | 1,092 | 16,200 |
| 2017/06/29 | 1,111 | 1,112 | 1,102 | 1,103 | 8,400 |
| 2017/06/28 | 1,111 | 1,118 | 1,109 | 1,111 | 7,900 |
| 2017/06/27 | 1,119 | 1,122 | 1,107 | 1,111 | 9,500 |
| 2017/06/26 | 1,113 | 1,118 | 1,111 | 1,115 | 9,900 |
| 2017/06/23 | 1,106 | 1,113 | 1,100 | 1,112 | 14,400 |
| 2017/06/22 | 1,103 | 1,106 | 1,097 | 1,100 | 7,000 |
| 2017/06/21 | 1,114 | 1,114 | 1,096 | 1,106 | 19,900 |
| 2017/06/20 | 1,098 | 1,114 | 1,097 | 1,113 | 24,500 |
| 2017/06/19 | 1,096 | 1,105 | 1,091 | 1,096 | 19,200 |
| 2017/06/16 | 1,103 | 1,103 | 1,089 | 1,094 | 14,900 |
| 2017/06/15 | 1,096 | 1,110 | 1,095 | 1,096 | 9,700 |
| 2017/06/14 | 1,092 | 1,100 | 1,092 | 1,096 | 5,800 |
| 2017/06/13 | 1,090 | 1,097 | 1,090 | 1,094 | 5,800 |
| 2017/06/12 | 1,086 | 1,095 | 1,086 | 1,090 | 10,200 |
| 2017/06/09 | 1,085 | 1,099 | 1,081 | 1,089 | 16,600 |
| 2017/06/08 | 1,090 | 1,090 | 1,082 | 1,085 | 15,100 |
| 2017/06/07 | 1,081 | 1,091 | 1,081 | 1,090 | 12,100 |
| 2017/06/06 | 1,097 | 1,097 | 1,086 | 1,087 | 15,200 |
| 2017/06/05 | 1,107 | 1,107 | 1,098 | 1,100 | 21,000 |
| 2017/06/02 | 1,115 | 1,121 | 1,106 | 1,109 | 23,900 |
| 2017/06/01 | 1,114 | 1,119 | 1,114 | 1,115 | 9,000 |
| 2017/05/31 | 1,116 | 1,117 | 1,111 | 1,114 | 10,800 |
| 2017/05/30 | 1,119 | 1,119 | 1,111 | 1,116 | 8,700 |
| 2017/05/29 | 1,113 | 1,119 | 1,112 | 1,115 | 13,800 |
| 2017/05/26 | 1,135 | 1,135 | 1,116 | 1,122 | 14,400 |
| 2017/05/25 | 1,138 | 1,138 | 1,128 | 1,128 | 10,900 |
| 2017/05/24 | 1,139 | 1,142 | 1,128 | 1,138 | 22,200 |
| 2017/05/23 | 1,113 | 1,138 | 1,113 | 1,138 | 18,800 |
| 2017/05/22 | 1,105 | 1,125 | 1,104 | 1,125 | 23,600 |
| 2017/05/19 | 1,095 | 1,106 | 1,095 | 1,106 | 8,800 |
| 2017/05/18 | 1,090 | 1,102 | 1,086 | 1,095 | 27,200 |
| 2017/05/17 | 1,124 | 1,124 | 1,104 | 1,112 | 16,200 |
| 2017/05/16 | 1,111 | 1,115 | 1,102 | 1,104 | 20,300 |
| 2017/05/15 | 1,113 | 1,113 | 1,103 | 1,107 | 21,000 |
| 2017/05/12 | 1,134 | 1,134 | 1,080 | 1,107 | 49,000 |
| 2017/05/11 | 1,140 | 1,149 | 1,108 | 1,111 | 73,100 |
| 2017/05/10 | 1,165 | 1,172 | 1,159 | 1,170 | 40,000 |
| 2017/05/09 | 1,157 | 1,161 | 1,146 | 1,161 | 23,600 |
| 2017/05/08 | 1,146 | 1,157 | 1,145 | 1,154 | 38,900 |
| 2017/05/02 | 1,143 | 1,147 | 1,140 | 1,144 | 25,000 |
| 2017/05/01 | 1,136 | 1,140 | 1,133 | 1,140 | 14,900 |
| 2017/04/28 | 1,120 | 1,129 | 1,118 | 1,129 | 18,500 |
| 2017/04/27 | 1,130 | 1,134 | 1,121 | 1,121 | 39,100 |
| 2017/04/26 | 1,125 | 1,129 | 1,113 | 1,128 | 26,600 |
| 2017/04/25 | 1,072 | 1,108 | 1,072 | 1,108 | 33,500 |
| 2017/04/24 | 1,063 | 1,067 | 1,059 | 1,067 | 20,800 |
| 2017/04/21 | 1,057 | 1,068 | 1,051 | 1,061 | 12,800 |
| 2017/04/20 | 1,055 | 1,062 | 1,055 | 1,061 | 8,700 |
| 2017/04/19 | 1,055 | 1,064 | 1,051 | 1,055 | 10,500 |
| 2017/04/18 | 1,073 | 1,073 | 1,050 | 1,059 | 13,500 |
| 2017/04/17 | 1,025 | 1,057 | 1,023 | 1,052 | 15,700 |
| 2017/04/14 | 1,030 | 1,041 | 1,023 | 1,030 | 15,100 |
| 2017/04/13 | 1,019 | 1,038 | 1,019 | 1,035 | 10,600 |
| 2017/04/12 | 1,055 | 1,060 | 1,030 | 1,037 | 29,200 |
| 2017/04/11 | 1,070 | 1,076 | 1,056 | 1,058 | 11,300 |
| 2017/04/10 | 1,050 | 1,079 | 1,050 | 1,078 | 28,600 |
| 2017/04/07 | 1,036 | 1,062 | 1,033 | 1,056 | 23,800 |
| 2017/04/06 | 1,058 | 1,061 | 1,026 | 1,036 | 44,000 |
| 2017/04/05 | 1,058 | 1,099 | 1,058 | 1,072 | 33,300 |
| 2017/04/04 | 1,094 | 1,094 | 1,061 | 1,069 | 69,600 |
| 2017/04/03 | 1,106 | 1,120 | 1,098 | 1,098 | 49,600 |
| 2017/03/31 | 1,128 | 1,134 | 1,111 | 1,111 | 40,300 |
| 2017/03/30 | 1,141 | 1,141 | 1,121 | 1,123 | 33,700 |
| 2017/03/29 | 1,136 | 1,150 | 1,136 | 1,138 | 40,100 |
| 2017/03/28 | 1,155 | 1,163 | 1,153 | 1,163 | 36,300 |
| 2017/03/27 | 1,165 | 1,172 | 1,140 | 1,143 | 102,500 |
| 2017/03/24 | 1,151 | 1,172 | 1,151 | 1,172 | 24,600 |
| 2017/03/23 | 1,162 | 1,166 | 1,150 | 1,151 | 45,400 |
| 2017/03/22 | 1,168 | 1,168 | 1,158 | 1,161 | 52,300 |
| 2017/03/21 | 1,173 | 1,176 | 1,165 | 1,169 | 32,900 |
| 2017/03/17 | 1,184 | 1,193 | 1,176 | 1,179 | 57,700 |
| 2017/03/16 | 1,190 | 1,199 | 1,180 | 1,192 | 42,700 |
| 2017/03/15 | 1,200 | 1,200 | 1,193 | 1,193 | 25,300 |
| 2017/03/14 | 1,195 | 1,200 | 1,186 | 1,198 | 37,700 |
| 2017/03/13 | 1,196 | 1,199 | 1,189 | 1,192 | 31,200 |
| 2017/03/10 | 1,193 | 1,205 | 1,193 | 1,193 | 49,500 |
| 2017/03/09 | 1,230 | 1,230 | 1,182 | 1,190 | 120,200 |
| 2017/03/08 | 1,234 | 1,234 | 1,224 | 1,225 | 71,300 |
| 2017/03/07 | 1,231 | 1,231 | 1,215 | 1,229 | 85,300 |
| 2017/03/06 | 1,218 | 1,245 | 1,206 | 1,208 | 369,300 |
| 2017/03/03 | 1,335 | 1,362 | 1,335 | 1,343 | 49,700 |
| 2017/03/02 | 1,318 | 1,347 | 1,300 | 1,339 | 64,700 |
| 2017/03/01 | 1,293 | 1,313 | 1,293 | 1,311 | 20,200 |
| 2017/02/28 | 1,292 | 1,313 | 1,292 | 1,293 | 18,300 |
| 2017/02/27 | 1,292 | 1,302 | 1,289 | 1,294 | 40,100 |
| 2017/02/24 | 1,322 | 1,322 | 1,290 | 1,299 | 24,100 |
| 2017/02/23 | 1,293 | 1,320 | 1,293 | 1,314 | 23,100 |
| 2017/02/22 | 1,286 | 1,288 | 1,277 | 1,283 | 15,600 |
| 2017/02/21 | 1,298 | 1,298 | 1,273 | 1,278 | 70,900 |
| 2017/02/20 | 1,315 | 1,316 | 1,301 | 1,304 | 24,200 |
| 2017/02/17 | 1,316 | 1,320 | 1,306 | 1,315 | 15,000 |
| 2017/02/16 | 1,316 | 1,323 | 1,312 | 1,313 | 12,900 |
| 2017/02/15 | 1,322 | 1,333 | 1,313 | 1,320 | 21,400 |
| 2017/02/14 | 1,321 | 1,335 | 1,315 | 1,325 | 27,600 |
| 2017/02/13 | 1,321 | 1,329 | 1,318 | 1,322 | 32,700 |
| 2017/02/10 | 1,324 | 1,346 | 1,320 | 1,322 | 40,200 |
| 2017/02/09 | 1,313 | 1,336 | 1,313 | 1,321 | 17,100 |
| 2017/02/08 | 1,325 | 1,333 | 1,315 | 1,325 | 21,300 |
| 2017/02/07 | 1,315 | 1,325 | 1,311 | 1,317 | 28,400 |
| 2017/02/06 | 1,332 | 1,340 | 1,305 | 1,332 | 48,100 |
| 2017/02/03 | 1,349 | 1,375 | 1,330 | 1,332 | 42,500 |
| 2017/02/02 | 1,292 | 1,357 | 1,292 | 1,331 | 50,300 |
| 2017/02/01 | 1,243 | 1,326 | 1,231 | 1,316 | 133,900 |
| 2017/01/31 | 1,301 | 1,350 | 1,300 | 1,333 | 91,000 |
| 2017/01/30 | 1,324 | 1,330 | 1,292 | 1,301 | 183,700 |
| 2017/01/27 | 1,341 | 1,354 | 1,325 | 1,332 | 51,800 |
| 2017/01/26 | 1,337 | 1,362 | 1,336 | 1,345 | 41,100 |
| 2017/01/25 | 1,342 | 1,354 | 1,331 | 1,340 | 39,200 |
| 2017/01/24 | 1,347 | 1,360 | 1,344 | 1,347 | 21,400 |
| 2017/01/23 | 1,357 | 1,380 | 1,345 | 1,362 | 20,900 |
| 2017/01/20 | 1,365 | 1,380 | 1,347 | 1,357 | 20,400 |
| 2017/01/19 | 1,351 | 1,375 | 1,351 | 1,374 | 15,800 |
| 2017/01/18 | 1,349 | 1,368 | 1,342 | 1,360 | 23,600 |
| 2017/01/17 | 1,370 | 1,376 | 1,353 | 1,353 | 29,600 |
| 2017/01/16 | 1,385 | 1,399 | 1,368 | 1,373 | 48,500 |
| 2017/01/13 | 1,373 | 1,396 | 1,369 | 1,394 | 34,300 |
| 2017/01/12 | 1,370 | 1,389 | 1,369 | 1,383 | 33,500 |
| 2017/01/11 | 1,400 | 1,400 | 1,370 | 1,374 | 48,200 |
| 2017/01/10 | 1,439 | 1,442 | 1,385 | 1,405 | 65,100 |
| 2017/01/06 | 1,430 | 1,447 | 1,429 | 1,432 | 40,400 |
| 2017/01/05 | 1,449 | 1,449 | 1,430 | 1,432 | 45,000 |
| 2017/01/04 | 1,459 | 1,467 | 1,406 | 1,429 | 153,700 |