7161 (株)じもとホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	816	834	813	825	29,800	825
2020-12-29	818	829	812	827	23,200	827
2020-12-28	826	831	813	818	37,400	818
2020-12-25	815	839	815	835	27,900	835
2020-12-24	805	818	805	814	39,700	814
2020-12-23	822	822	793	808	60,100	808
2020-12-22	849	849	816	821	53,100	821
2020-12-21	850	853	841	849	52,500	849
2020-12-18	863	868	850	850	80,200	850
2020-12-17	871	878	862	870	26,700	870
2020-12-16	879	882	865	875	23,100	875
2020-12-15	869	875	858	874	30,200	874
2020-12-14	872	886	867	871	49,900	871
2020-12-11	872	878	858	863	67,000	863
2020-12-10	874	885	874	878	17,900	878
2020-12-09	880	887	875	881	30,500	881
2020-12-08	885	898	881	882	54,500	882
2020-12-07	906	906	883	895	38,400	895
2020-12-04	910	912	896	897	34,100	897
2020-12-03	910	925	909	912	42,500	912
2020-12-02	903	929	896	916	86,600	916
2020-12-01	895	906	877	900	58,700	900
2020-11-30	937	937	891	897	80,300	897
2020-11-27	952	952	920	937	85,400	937
2020-11-26	948	953	927	949	61,200	949
2020-11-25	985	994	933	937	138,900	937
2020-11-24	1,025	1,027	975	980	187,100	980
2020-11-20	1,142	1,150	1,014	1,029	597,600	1,029
2020-11-19	1,047	1,058	1,043	1,052	30,400	1,052
2020-11-18	1,059	1,069	1,047	1,047	28,000	1,047
2020-11-17	1,070	1,070	1,035	1,053	41,000	1,053
2020-11-16	1,066	1,081	1,026	1,070	36,900	1,070
2020-11-13	1,057	1,067	1,040	1,056	19,400	1,056
2020-11-12	1,065	1,070	1,047	1,062	24,100	1,062
2020-11-11	1,054	1,080	1,044	1,076	54,200	1,076
2020-11-10	1,067	1,067	1,004	1,033	48,200	1,033
2020-11-09	1,054	1,054	1,024	1,032	20,700	1,032
2020-11-06	1,042	1,064	1,021	1,047	58,800	1,047
2020-11-05	993	1,051	979	1,051	92,700	1,051
2020-11-04	974	996	971	993	56,500	993
2020-11-02	943	996	943	984	68,200	984
2020-10-30	956	956	925	926	31,700	926
2020-10-29	931	968	931	962	29,500	962
2020-10-28	950	954	927	927	37,100	927
2020-10-27	958	969	951	964	14,600	964
2020-10-26	981	982	953	958	29,400	958
2020-10-23	975	982	960	981	23,500	981
2020-10-22	992	992	958	960	21,400	960
2020-10-21	972	997	972	992	25,300	992
2020-10-20	980	981	955	976	47,600	976
2020-10-19	983	1,008	981	994	38,500	994
2020-10-16	977	990	965	983	28,200	983
2020-10-15	1,000	1,000	968	991	35,500	991
2020-10-14	996	1,006	981	987	23,600	987
2020-10-13	991	1,002	981	994	30,300	994
2020-10-12	1,008	1,008	987	991	25,700	991
2020-10-09	1,017	1,018	995	995	37,300	995
2020-10-08	1,020	1,026	1,007	1,018	23,600	1,018
2020-10-07	1,030	1,039	1,019	1,019	25,600	1,019
2020-10-06	1,063	1,065	1,028	1,038	41,900	1,038
2020-10-05	1,030	1,087	1,030	1,080	39,400	1,080
2020-10-02	1,149	1,149	1,029	1,037	44,600	1,037
2020-09-30	1,160	1,160	1,100	1,132	39,600	1,132
2020-09-29	1,219	1,219	1,149	1,168	55,500	1,168
2020-09-28	120	122	117	122	720,200	1,220
2020-09-25	114	121	113	120	581,400	1,200
2020-09-24	117	119	113	113	461,700	1,130
2020-09-23	120	120	116	119	369,000	1,190
2020-09-18	115	120	114	120	416,000	1,200
2020-09-17	116	116	114	116	183,300	1,160
2020-09-16	116	118	114	116	433,500	1,160
2020-09-15	115	116	114	116	343,300	1,160
2020-09-14	114	116	113	115	346,400	1,150
2020-09-11	115	115	112	114	336,300	1,140
2020-09-10	114	115	112	114	387,400	1,140
2020-09-09	114	116	112	114	497,800	1,140
2020-09-08	113	116	110	116	710,000	1,160
2020-09-07	116	117	107	115	1,884,600	1,150
2020-09-04	105	124	104	114	4,828,900	1,140
2020-09-03	102	109	102	104	919,400	1,040
2020-09-02	102	102	101	101	170,600	1,010
2020-09-01	101	102	101	101	66,500	1,010
2020-08-31	102	103	101	102	121,400	1,020
2020-08-28	102	105	101	102	357,400	1,020
2020-08-27	103	103	101	103	134,800	1,030
2020-08-26	103	104	102	102	91,500	1,020
2020-08-25	103	105	103	104	158,600	1,040
2020-08-24	104	105	102	103	197,100	1,030
2020-08-21	104	106	102	104	268,700	1,040
2020-08-20	105	106	104	104	626,800	1,040
2020-08-19	103	107	103	107	322,500	1,070
2020-08-18	105	106	103	105	357,400	1,050
2020-08-17	107	112	103	106	1,056,800	1,060
2020-08-14	107	107	101	102	1,161,800	1,020
2020-08-13	112	113	105	107	1,884,100	1,070
2020-08-12	105	125	105	111	9,707,800	1,110
2020-08-11	95	96	93	96	211,700	960
2020-08-07	95	95	94	95	68,900	950
2020-08-06	95	95	94	94	67,800	940
2020-08-05	94	95	93	95	158,000	950
2020-08-04	94	95	94	95	186,900	950
2020-08-03	94	95	94	95	94,300	950
2020-07-31	96	96	93	93	105,400	930
2020-07-30	97	97	96	97	74,900	970
2020-07-29	96	97	96	96	111,500	960
2020-07-28	96	97	95	97	93,400	970
2020-07-27	96	96	95	96	101,600	960
2020-07-22	96	96	95	96	66,500	960
2020-07-21	94	96	94	95	155,700	950
2020-07-20	95	95	94	95	101,300	950
2020-07-17	94	95	94	95	72,800	950
2020-07-16	94	95	94	95	128,700	950
2020-07-15	93	94	93	94	83,200	940
2020-07-14	93	94	93	94	99,600	940
2020-07-13	93	94	92	94	162,900	940
2020-07-10	92	93	91	91	224,800	910
2020-07-09	93	94	93	93	104,600	930
2020-07-08	92	94	92	93	111,400	930
2020-07-07	93	94	92	92	163,100	920
2020-07-06	92	95	92	95	114,800	950
2020-07-03	92	93	91	92	179,100	920
2020-07-02	93	93	90	92	406,900	920
2020-07-01	95	95	92	92	447,100	920
2020-06-30	96	96	95	95	63,600	950
2020-06-29	96	96	95	95	82,300	950
2020-06-26	96	96	95	96	150,500	960
2020-06-25	94	96	94	95	245,100	950
2020-06-24	97	97	95	95	116,200	950
2020-06-23	98	98	96	97	198,100	970
2020-06-22	98	99	97	97	120,200	970
2020-06-19	99	99	97	97	246,200	970
2020-06-18	97	99	96	99	190,000	990
2020-06-17	96	98	96	98	128,500	980
2020-06-16	95	98	95	97	327,600	970
2020-06-15	96	97	94	94	253,700	940
2020-06-12	94	97	93	95	549,200	950
2020-06-11	96	97	95	96	366,300	960
2020-06-10	98	98	96	98	207,100	980
2020-06-09	97	99	96	97	419,200	970
2020-06-08	96	97	96	97	356,700	970
2020-06-05	97	97	94	96	379,700	960
2020-06-04	99	99	95	97	292,500	970
2020-06-03	99	100	97	99	348,100	990
2020-06-02	96	99	95	99	466,300	990
2020-06-01	95	96	94	96	225,600	960
2020-05-29	97	98	96	96	251,200	960
2020-05-28	98	100	96	97	549,200	970
2020-05-27	97	99	96	97	399,800	970
2020-05-26	94	96	93	96	260,800	960
2020-05-25	94	95	93	94	288,800	940
2020-05-22	92	94	92	93	473,200	930
2020-05-21	91	92	90	91	506,100	910
2020-05-20	91	92	90	91	516,700	910
2020-05-19	91	92	90	92	325,300	920
2020-05-18	94	94	89	90	917,200	900
2020-05-15	93	94	92	94	162,700	940
2020-05-14	93	93	91	93	234,100	930
2020-05-13	92	94	91	93	182,500	930
2020-05-12	92	93	92	92	159,000	920
2020-05-11	93	94	92	93	337,900	930
2020-05-08	93	94	92	93	207,500	930
2020-05-07	95	96	92	93	224,900	930
2020-05-01	96	96	94	94	318,300	940
2020-04-30	93	100	93	96	925,400	960
2020-04-28	96	107	95	98	667,200	980
2020-04-27	94	96	93	96	230,900	960
2020-04-24	92	93	91	93	258,300	930
2020-04-23	91	92	90	92	135,100	920
2020-04-22	91	93	90	91	369,000	910
2020-04-21	91	92	90	91	315,000	910
2020-04-20	91	92	90	92	157,200	920
2020-04-17	90	92	88	91	543,500	910
2020-04-16	89	91	89	91	262,500	910
2020-04-15	93	93	89	91	468,200	910
2020-04-14	90	93	89	93	497,000	930
2020-04-13	92	92	87	90	422,200	900
2020-04-10	92	94	92	93	178,600	930
2020-04-09	94	94	90	91	278,100	910
2020-04-08	92	94	90	93	304,200	930
2020-04-07	90	92	89	92	275,000	920
2020-04-06	84	90	83	88	496,900	880
2020-04-03	84	87	84	84	443,700	840
2020-04-02	87	87	84	84	278,000	840
2020-04-01	89	90	85	86	532,100	860
2020-03-31	95	95	89	91	603,800	910
2020-03-30	101	102	95	97	704,600	970
2020-03-27	102	104	99	104	694,800	1,040
2020-03-26	96	101	94	101	543,500	1,010
2020-03-25	94	97	92	97	464,100	970
2020-03-24	91	93	89	92	615,800	920
2020-03-23	86	90	83	90	632,800	900
2020-03-19	84	86	82	85	326,100	850
2020-03-18	88	91	82	84	924,700	840
2020-03-17	80	87	79	86	832,300	860
2020-03-16	82	85	81	82	508,500	820
2020-03-13	82	84	77	81	1,051,800	810
2020-03-12	88	90	86	87	572,000	870
2020-03-11	91	93	88	90	437,600	900
2020-03-10	83	92	77	92	874,900	920
2020-03-09	88	88	83	84	553,300	840
2020-03-06	92	93	88	88	466,100	880
2020-03-05	94	96	93	93	234,500	930
2020-03-04	92	94	92	93	271,900	930
2020-03-03	99	99	94	94	344,000	940
2020-03-02	92	97	92	96	352,900	960
2020-02-28	98	98	94	94	423,900	940
2020-02-27	98	100	98	98	244,000	980
2020-02-26	98	99	96	99	309,300	990
2020-02-25	100	100	98	99	495,600	990
2020-02-21	103	104	102	102	128,800	1,020
2020-02-20	103	104	103	103	63,100	1,030
2020-02-19	103	104	103	103	148,300	1,030
2020-02-18	105	105	103	103	98,700	1,030
2020-02-17	104	105	103	103	126,500	1,030
2020-02-14	105	105	104	105	91,000	1,050
2020-02-13	104	106	104	105	133,600	1,050
2020-02-12	105	105	104	104	67,400	1,040
2020-02-10	105	106	104	104	92,900	1,040
2020-02-07	106	106	105	105	110,200	1,050
2020-02-06	105	107	105	106	291,400	1,060
2020-02-05	105	106	105	105	152,200	1,050
2020-02-04	106	106	103	105	185,700	1,050
2020-02-03	105	106	104	105	198,900	1,050
2020-01-31	107	108	106	106	92,600	1,060
2020-01-30	107	108	106	107	228,000	1,070
2020-01-29	107	109	107	107	120,500	1,070
2020-01-28	106	107	106	107	154,000	1,070
2020-01-27	108	109	107	107	225,600	1,070
2020-01-24	110	110	109	109	128,300	1,090
2020-01-23	112	112	110	110	111,400	1,100
2020-01-22	110	112	110	111	107,100	1,110
2020-01-21	111	112	110	110	172,200	1,100
2020-01-20	112	112	111	111	104,800	1,110
2020-01-17	111	112	111	111	74,800	1,110
2020-01-16	111	112	111	112	115,100	1,120
2020-01-15	112	113	110	112	224,000	1,120
2020-01-14	115	115	112	112	232,500	1,120
2020-01-10	114	115	114	114	91,900	1,140
2020-01-09	115	115	114	114	95,400	1,140
2020-01-08	114	115	113	114	288,900	1,140
2020-01-07	113	115	113	115	170,300	1,150
2020-01-06	113	113	112	113	222,500	1,130

分割・併合履歴： [2020-09-29]1株→0.1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

7161 (株)じもとホールディングス の時系列データ [2020年度]

7161 (株)じもとホールディングスの時系列データ [2020年度]