7078 INCLUSIVE(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	890	902	889	899	3,100	299.67
2020-12-29	865	903	865	890	3,600	296.67
2020-12-28	910	910	860	862	15,000	287.33
2020-12-25	911	921	907	908	9,500	302.67
2020-12-24	921	931	910	911	10,000	303.67
2020-12-23	947	947	915	936	6,600	312
2020-12-22	994	1,000	925	947	9,600	315.67
2020-12-21	1,030	1,030	991	999	7,600	333
2020-12-18	1,036	1,037	1,023	1,037	2,400	345.67
2020-12-17	1,040	1,052	1,029	1,029	1,800	343
2020-12-16	1,048	1,060	1,040	1,040	3,000	346.67
2020-12-15	1,045	1,060	1,045	1,054	2,600	351.33
2020-12-14	1,053	1,060	1,050	1,054	6,100	351.33
2020-12-11	1,084	1,084	1,057	1,061	2,400	353.67
2020-12-10	1,070	1,071	1,052	1,068	5,000	356
2020-12-09	1,073	1,080	1,072	1,072	1,900	357.33
2020-12-08	1,082	1,082	1,072	1,075	1,600	358.33
2020-12-07	1,081	1,081	1,073	1,075	2,300	358.33
2020-12-04	1,086	1,090	1,076	1,076	1,600	358.67
2020-12-03	1,084	1,093	1,072	1,093	4,000	364.33
2020-12-02	1,098	1,101	1,081	1,083	5,600	361
2020-12-01	1,070	1,087	1,070	1,084	2,700	361.33
2020-11-30	1,099	1,099	1,063	1,094	2,200	364.67
2020-11-27	1,090	1,103	1,068	1,086	4,500	362
2020-11-26	1,112	1,112	1,091	1,104	1,400	368
2020-11-25	1,122	1,129	1,089	1,089	1,900	363
2020-11-24	1,125	1,125	1,111	1,112	1,600	370.67
2020-11-20	1,112	1,128	1,104	1,111	2,400	370.33
2020-11-19	1,104	1,121	1,100	1,111	600	370.33
2020-11-18	1,131	1,154	1,103	1,121	3,500	373.67
2020-11-17	1,181	1,189	1,110	1,161	8,400	387
2020-11-16	1,215	1,279	1,192	1,200	7,300	400
2020-11-13	1,151	1,209	1,150	1,199	2,700	399.67
2020-11-12	1,169	1,186	1,165	1,185	2,200	395
2020-11-11	1,169	1,182	1,165	1,169	4,400	389.67
2020-11-10	1,200	1,210	1,175	1,185	2,800	395
2020-11-09	1,200	1,210	1,185	1,185	4,400	395
2020-11-06	1,179	1,210	1,179	1,197	2,800	399
2020-11-05	1,122	1,156	1,122	1,138	2,300	379.33
2020-11-04	1,121	1,139	1,121	1,123	1,500	374.33
2020-11-02	1,120	1,136	1,095	1,095	3,500	365
2020-10-30	1,203	1,203	1,120	1,120	7,000	373.33
2020-10-29	1,196	1,203	1,195	1,203	900	401
2020-10-28	1,197	1,217	1,196	1,196	1,200	398.67
2020-10-27	1,198	1,210	1,196	1,197	4,000	399
2020-10-26	1,240	1,240	1,200	1,203	4,700	401
2020-10-23	1,252	1,263	1,213	1,249	7,100	416.33
2020-10-22	1,260	1,260	1,235	1,236	2,700	412
2020-10-21	1,237	1,267	1,237	1,261	4,300	420.33
2020-10-20	1,275	1,275	1,241	1,260	4,600	420
2020-10-19	1,261	1,284	1,234	1,270	4,700	423.33
2020-10-16	1,333	1,334	1,231	1,256	12,700	418.67
2020-10-15	1,420	1,422	1,350	1,355	11,800	451.67
2020-10-14	1,420	1,440	1,420	1,438	2,400	479.33
2020-10-13	1,465	1,465	1,401	1,427	7,700	475.67
2020-10-12	1,436	1,459	1,425	1,449	5,300	483
2020-10-09	1,425	1,429	1,400	1,420	4,000	473.33
2020-10-08	1,422	1,438	1,420	1,420	3,900	473.33
2020-10-07	1,480	1,480	1,421	1,425	7,100	475
2020-10-06	1,441	1,490	1,441	1,480	11,800	493.33
2020-10-05	1,453	1,490	1,416	1,435	13,200	478.33
2020-10-02	1,468	1,499	1,385	1,415	18,200	471.67
2020-09-30	1,417	1,484	1,380	1,474	14,800	491.33
2020-09-29	1,349	1,420	1,349	1,387	14,000	462.33
2020-09-28	1,400	1,400	1,329	1,335	5,500	445
2020-09-25	1,373	1,373	1,331	1,333	5,000	444.33
2020-09-24	1,384	1,384	1,285	1,313	6,400	437.67
2020-09-23	1,396	1,396	1,345	1,375	5,500	458.33
2020-09-18	1,401	1,409	1,358	1,396	5,000	465.33
2020-09-17	1,441	1,457	1,408	1,414	8,000	471.33
2020-09-16	1,490	1,490	1,440	1,460	8,300	486.67
2020-09-15	1,505	1,515	1,446	1,460	9,800	486.67
2020-09-14	1,498	1,547	1,428	1,488	23,900	496
2020-09-11	1,401	1,566	1,401	1,498	57,100	499.33
2020-09-10	1,272	1,444	1,272	1,371	26,000	457
2020-09-09	1,267	1,280	1,251	1,256	3,200	418.67
2020-09-08	1,288	1,288	1,233	1,267	8,300	422.33
2020-09-07	1,230	1,263	1,221	1,258	7,300	419.33
2020-09-04	1,220	1,259	1,220	1,242	10,800	414
2020-09-03	1,310	1,312	1,245	1,265	13,900	421.67
2020-09-02	1,330	1,341	1,309	1,309	7,300	436.33
2020-09-01	1,323	1,355	1,301	1,330	8,500	443.33
2020-08-31	1,272	1,315	1,266	1,293	10,600	431
2020-08-28	1,367	1,407	1,222	1,250	41,100	416.67
2020-08-27	1,770	1,770	1,400	1,427	180,800	475.67
2020-08-26	1,193	1,470	1,162	1,470	118,800	490
2020-08-25	1,168	1,176	1,160	1,170	5,800	390
2020-08-24	1,150	1,161	1,130	1,148	4,500	382.67
2020-08-21	1,116	1,150	1,116	1,150	2,500	383.33
2020-08-20	1,129	1,135	1,114	1,120	2,700	373.33
2020-08-19	1,125	1,135	1,117	1,129	3,500	376.33
2020-08-18	1,140	1,149	1,114	1,125	7,600	375
2020-08-17	1,181	1,181	1,120	1,141	5,500	380.33
2020-08-14	1,174	1,195	1,167	1,193	5,900	397.67
2020-08-13	1,165	1,190	1,158	1,185	4,500	395
2020-08-12	1,090	1,166	1,090	1,159	4,700	386.33
2020-08-11	1,161	1,194	1,132	1,145	7,400	381.67
2020-08-07	1,153	1,200	1,153	1,177	1,600	392.33
2020-08-06	1,159	1,228	1,159	1,173	10,000	391
2020-08-05	1,139	1,170	1,139	1,159	4,000	386.33
2020-08-04	1,143	1,143	1,113	1,120	2,600	373.33
2020-08-03	1,125	1,149	1,113	1,123	4,800	374.33
2020-07-31	1,152	1,152	1,151	1,151	1,900	383.67
2020-07-30	1,160	1,171	1,155	1,167	3,000	389
2020-07-29	1,179	1,190	1,148	1,151	2,800	383.67
2020-07-28	1,226	1,227	1,209	1,209	1,600	403
2020-07-27	1,225	1,226	1,206	1,226	700	408.67
2020-07-22	1,251	1,251	1,230	1,230	300	410
2020-07-21	1,171	1,260	1,150	1,251	5,800	417
2020-07-20	1,240	1,240	1,163	1,201	6,000	400.33
2020-07-17	1,325	1,325	1,214	1,246	12,800	415.33
2020-07-16	1,340	1,342	1,315	1,322	3,200	440.67
2020-07-15	1,434	1,434	1,308	1,332	16,500	444
2020-07-14	1,420	1,448	1,420	1,437	2,700	479
2020-07-13	1,450	1,460	1,424	1,424	4,700	474.67
2020-07-10	1,480	1,520	1,480	1,480	8,400	493.33
2020-07-09	1,570	1,570	1,470	1,520	8,700	506.67
2020-07-08	1,466	1,548	1,466	1,534	3,200	511.33
2020-07-07	1,455	1,490	1,455	1,490	3,200	496.67
2020-07-06	1,466	1,490	1,430	1,476	7,300	492
2020-07-03	1,420	1,506	1,413	1,506	7,400	502
2020-07-02	1,590	1,593	1,480	1,480	9,000	493.33
2020-07-01	1,627	1,662	1,607	1,610	6,400	536.67
2020-06-30	1,726	1,759	1,630	1,665	5,000	555
2020-06-29	1,749	1,840	1,712	1,731	21,200	577
2020-06-26	1,790	1,792	1,740	1,781	27,600	593.67
2020-06-25	1,719	1,793	1,621	1,793	23,500	597.67
2020-06-24	1,602	1,685	1,553	1,685	27,100	561.67
2020-06-23	1,481	1,631	1,451	1,579	24,400	526.33
2020-06-22	1,486	1,513	1,469	1,471	8,600	490.33
2020-06-19	1,472	1,500	1,452	1,494	8,200	498
2020-06-18	1,450	1,471	1,425	1,471	4,200	490.33
2020-06-17	1,465	1,465	1,435	1,454	2,600	484.67
2020-06-16	1,439	1,489	1,439	1,450	4,000	483.33
2020-06-15	1,500	1,540	1,433	1,433	9,200	477.67
2020-06-12	1,423	1,530	1,410	1,500	13,900	500
2020-06-11	1,643	1,643	1,567	1,567	12,600	522.33
2020-06-10	1,654	1,654	1,624	1,648	10,300	549.33
2020-06-09	1,720	1,730	1,636	1,680	8,800	560
2020-06-08	1,660	1,719	1,660	1,710	7,800	570
2020-06-05	1,655	1,655	1,612	1,649	12,000	549.67
2020-06-04	1,700	1,720	1,653	1,667	12,000	555.67
2020-06-03	1,782	1,808	1,640	1,670	18,500	556.67
2020-06-02	1,650	1,759	1,650	1,729	24,400	576.33
2020-06-01	1,561	1,619	1,561	1,619	15,100	539.67
2020-05-29	1,566	1,575	1,512	1,556	8,200	518.67
2020-05-28	1,612	1,649	1,555	1,566	22,900	522
2020-05-27	1,705	1,708	1,671	1,685	9,000	561.67
2020-05-26	1,726	1,759	1,665	1,665	16,100	555
2020-05-25	1,746	1,788	1,708	1,726	12,800	575.33
2020-05-22	1,741	1,765	1,704	1,706	10,500	568.67
2020-05-21	1,777	1,777	1,718	1,731	13,000	577
2020-05-20	1,690	1,797	1,690	1,777	22,200	592.33
2020-05-19	1,665	1,719	1,653	1,685	13,600	561.67
2020-05-18	1,685	1,699	1,650	1,657	13,800	552.33
2020-05-15	1,797	1,822	1,701	1,760	22,900	586.67
2020-05-14	1,903	1,950	1,750	1,797	69,900	599
2020-05-13	1,570	1,969	1,543	1,911	184,800	637
2020-05-12	1,470	1,603	1,465	1,596	14,500	532
2020-05-11	1,385	1,488	1,385	1,451	38,300	483.67
2020-05-08	1,380	1,400	1,280	1,364	16,400	454.67
2020-05-07	1,255	1,409	1,242	1,370	36,900	456.67
2020-05-01	1,234	1,234	1,220	1,234	3,700	411.33
2020-04-30	1,256	1,269	1,202	1,230	12,500	410
2020-04-28	1,253	1,269	1,208	1,215	9,300	405
2020-04-27	1,291	1,306	1,257	1,264	12,200	421.33
2020-04-24	1,320	1,389	1,281	1,282	13,600	427.33
2020-04-23	1,299	1,460	1,299	1,331	35,800	443.67
2020-04-22	1,313	1,340	1,251	1,269	30,000	423
2020-04-21	1,648	1,650	1,312	1,433	117,400	477.67
2020-04-20	1,228	1,498	1,180	1,498	95,300	499.33
2020-04-17	1,214	1,266	1,120	1,198	32,500	399.33
2020-04-16	1,150	1,150	1,039	1,094	38,200	364.67
2020-04-15	1,261	1,261	1,170	1,187	20,600	395.67
2020-04-14	1,241	1,280	1,165	1,278	35,100	426
2020-04-13	1,344	1,424	1,217	1,280	57,700	426.67
2020-04-10	1,093	1,349	1,080	1,290	155,700	430
2020-04-09	1,002	1,117	1,002	1,117	56,000	372.33
2020-04-08	880	1,030	880	967	27,200	322.33
2020-04-07	851	900	851	880	6,000	293.33
2020-04-06	791	851	781	851	5,800	283.67
2020-04-03	850	850	800	820	6,500	273.33
2020-04-02	824	831	803	828	2,900	276
2020-04-01	820	868	820	831	4,600	277
2020-03-31	860	876	820	823	5,300	274.33
2020-03-30	862	865	852	853	3,600	284.33
2020-03-27	899	908	874	877	6,200	292.33
2020-03-26	910	956	879	882	12,000	294
2020-03-25	934	989	928	978	32,800	326
2020-03-24	846	951	846	919	37,500	306.33
2020-03-23	797	848	764	834	7,500	278
2020-03-19	862	865	811	812	12,100	270.67
2020-03-18	952	952	877	877	22,300	292.33
2020-03-17	810	887	809	877	21,400	292.33
2020-03-16	940	949	850	850	31,500	283.33
2020-03-13	966	990	891	895	90,200	298.33
2020-03-12	1,287	1,321	1,153	1,191	21,100	397
2020-03-11	1,443	1,448	1,347	1,377	4,700	459
2020-03-10	1,397	1,417	1,211	1,383	12,500	461
2020-03-09	1,611	1,611	1,375	1,440	18,100	480
2020-03-06	1,780	1,800	1,761	1,771	6,300	590.33
2020-03-05	1,900	1,919	1,854	1,885	6,300	628.33
2020-03-04	1,800	1,879	1,770	1,845	5,200	615
2020-03-03	1,811	1,949	1,811	1,828	9,300	609.33
2020-03-02	1,707	1,780	1,650	1,771	13,300	590.33
2020-02-28	1,750	1,790	1,552	1,562	27,100	520.67
2020-02-27	2,140	2,199	1,896	1,950	16,100	650
2020-02-26	2,118	2,200	2,042	2,140	9,000	713.33
2020-02-25	2,095	2,201	2,095	2,168	11,100	722.67
2020-02-21	2,282	2,318	2,280	2,295	3,000	765
2020-02-20	2,373	2,375	2,335	2,343	3,700	781
2020-02-19	2,308	2,342	2,242	2,323	7,000	774.33
2020-02-18	2,433	2,433	2,183	2,308	23,500	769.33
2020-02-17	2,433	2,440	2,381	2,398	4,600	799.33
2020-02-14	2,542	2,542	2,483	2,483	3,400	827.67
2020-02-13	2,478	2,499	2,454	2,498	3,400	832.67
2020-02-12	2,462	2,499	2,451	2,493	4,000	831
2020-02-10	2,496	2,530	2,485	2,499	1,600	833
2020-02-07	2,540	2,546	2,510	2,546	3,500	848.67
2020-02-06	2,586	2,586	2,485	2,541	14,300	847
2020-02-05	2,615	2,639	2,555	2,598	7,700	866
2020-02-04	2,632	2,632	2,550	2,611	6,900	870.33
2020-02-03	2,417	2,600	2,411	2,590	11,200	863.33
2020-01-31	2,609	2,630	2,565	2,617	7,400	872.33
2020-01-30	2,753	2,811	2,424	2,659	30,000	886.33
2020-01-29	2,825	2,825	2,767	2,767	5,800	922.33
2020-01-28	2,815	2,820	2,750	2,775	11,200	925
2020-01-27	2,860	2,942	2,819	2,860	23,900	953.33
2020-01-24	3,020	3,080	2,978	3,030	31,000	1,010
2020-01-23	2,994	3,040	2,970	2,976	11,600	992
2020-01-22	3,060	3,145	2,967	2,991	46,600	997
2020-01-21	2,881	2,975	2,865	2,966	21,700	988.67
2020-01-20	2,855	2,885	2,855	2,885	4,800	961.67
2020-01-17	2,891	2,898	2,816	2,846	13,100	948.67
2020-01-16	2,855	2,879	2,825	2,841	6,500	947
2020-01-15	2,819	2,884	2,805	2,883	10,900	961
2020-01-14	2,937	2,952	2,840	2,845	34,300	948.33
2020-01-10	2,970	2,975	2,905	2,920	16,600	973.33
2020-01-09	2,979	3,005	2,934	2,965	21,800	988.33
2020-01-08	3,030	3,030	2,901	2,938	32,300	979.33
2020-01-07	2,917	3,070	2,907	3,045	49,600	1,015
2020-01-06	2,934	2,970	2,900	2,905	25,700	968.33

分割・併合履歴： [2021-04-09]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31