7682 (株)浜木綿の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,409	2,409	2,383	2,408	1,700	1,204
2020-12-29	2,370	2,400	2,365	2,400	1,000	1,200
2020-12-28	2,380	2,399	2,373	2,373	1,100	1,186.50
2020-12-25	2,390	2,390	2,380	2,380	1,200	1,190
2020-12-24	2,405	2,405	2,381	2,390	600	1,195
2020-12-23	2,404	2,404	2,400	2,400	500	1,200
2020-12-22	2,400	2,404	2,390	2,404	800	1,202
2020-12-21	2,402	2,408	2,400	2,400	1,500	1,200
2020-12-18	2,408	2,408	2,404	2,407	1,400	1,203.50
2020-12-17	-	-	-	2,408	-	1,204
2020-12-16	2,370	2,409	2,370	2,408	1,000	1,204
2020-12-15	2,400	2,410	2,395	2,395	1,000	1,197.50
2020-12-14	2,398	2,400	2,380	2,398	2,000	1,199
2020-12-11	2,350	2,380	2,350	2,380	500	1,190
2020-12-10	2,355	2,380	2,355	2,362	1,100	1,181
2020-12-09	2,380	2,389	2,380	2,386	600	1,193
2020-12-08	2,341	2,384	2,341	2,384	500	1,192
2020-12-07	2,336	2,341	2,336	2,341	300	1,170.50
2020-12-04	-	-	-	2,336	-	1,168
2020-12-03	2,330	2,365	2,330	2,336	500	1,168
2020-12-02	-	-	-	2,350	-	1,175
2020-12-01	2,362	2,374	2,350	2,350	300	1,175
2020-11-30	2,398	2,398	2,330	2,362	1,900	1,181
2020-11-27	2,310	2,322	2,310	2,322	1,300	1,161
2020-11-26	2,320	2,329	2,310	2,310	700	1,155
2020-11-25	2,318	2,331	2,318	2,318	2,000	1,159
2020-11-24	2,337	2,345	2,334	2,334	1,200	1,167
2020-11-20	2,400	2,400	2,337	2,337	1,700	1,168.50
2020-11-19	2,407	2,407	2,400	2,400	600	1,200
2020-11-18	2,350	2,390	2,330	2,390	900	1,195
2020-11-17	2,324	2,400	2,324	2,350	1,200	1,175
2020-11-16	2,310	2,336	2,310	2,324	700	1,162
2020-11-13	2,301	2,345	2,301	2,345	600	1,172.50
2020-11-12	2,301	2,415	2,301	2,307	1,600	1,153.50
2020-11-11	2,400	2,413	2,301	2,301	3,700	1,150.50
2020-11-10	2,300	2,390	2,290	2,362	2,000	1,181
2020-11-09	2,326	2,326	2,301	2,318	1,200	1,159
2020-11-06	2,321	2,330	2,317	2,317	900	1,158.50
2020-11-05	2,367	2,368	2,350	2,350	800	1,175
2020-11-04	2,381	2,381	2,315	2,367	900	1,183.50
2020-11-02	2,379	2,380	2,337	2,380	500	1,190
2020-10-30	2,397	2,397	2,336	2,336	1,400	1,168
2020-10-29	2,333	2,333	2,286	2,303	500	1,151.50
2020-10-28	2,290	2,290	2,290	2,290	600	1,145
2020-10-27	2,330	2,345	2,290	2,290	2,400	1,145
2020-10-26	2,332	2,335	2,330	2,330	600	1,165
2020-10-23	2,283	2,332	2,283	2,332	300	1,166
2020-10-22	2,345	2,354	2,280	2,280	1,100	1,140
2020-10-21	2,382	2,382	2,350	2,350	300	1,175
2020-10-20	2,310	2,340	2,310	2,332	1,400	1,166
2020-10-19	2,300	2,300	2,250	2,299	4,500	1,149.50
2020-10-16	2,350	2,350	2,325	2,336	800	1,168
2020-10-15	2,339	2,399	2,339	2,397	1,800	1,198.50
2020-10-14	2,398	2,398	2,367	2,389	1,600	1,194.50
2020-10-13	2,350	2,365	2,350	2,360	1,600	1,180
2020-10-12	2,350	2,350	2,311	2,349	1,300	1,174.50
2020-10-09	2,348	2,348	2,348	2,348	300	1,174
2020-10-08	2,302	2,322	2,283	2,322	1,100	1,161
2020-10-07	2,300	2,349	2,300	2,344	300	1,172
2020-10-06	2,330	2,351	2,276	2,276	2,500	1,138
2020-10-05	2,260	2,295	2,260	2,295	1,100	1,147.50
2020-10-02	2,259	2,260	2,222	2,260	1,300	1,130
2020-09-30	2,268	2,268	2,240	2,240	1,000	1,120
2020-09-29	2,222	2,270	2,222	2,268	1,300	1,134
2020-09-28	2,277	2,277	2,189	2,220	1,400	1,110
2020-09-25	2,140	2,270	2,140	2,249	2,600	1,124.50
2020-09-24	2,145	2,163	2,121	2,134	3,300	1,067
2020-09-23	2,107	2,147	2,107	2,125	1,600	1,062.50
2020-09-18	2,128	2,150	2,109	2,110	2,600	1,055
2020-09-17	2,105	2,125	2,105	2,125	1,000	1,062.50
2020-09-16	2,123	2,123	2,108	2,119	400	1,059.50
2020-09-15	2,118	2,127	2,102	2,123	1,100	1,061.50
2020-09-14	2,087	2,116	2,087	2,114	1,100	1,057
2020-09-11	2,080	2,117	2,071	2,105	2,400	1,052.50
2020-09-10	2,085	2,105	2,083	2,083	1,700	1,041.50
2020-09-09	2,091	2,091	2,082	2,085	500	1,042.50
2020-09-08	2,091	2,092	2,074	2,087	1,800	1,043.50
2020-09-07	2,091	2,091	2,069	2,070	2,800	1,035
2020-09-04	2,081	2,091	2,081	2,091	600	1,045.50
2020-09-03	2,067	2,088	2,067	2,070	900	1,035
2020-09-02	2,071	2,074	2,070	2,070	700	1,035
2020-09-01	2,079	2,096	2,070	2,075	1,300	1,037.50
2020-08-31	2,077	2,087	2,066	2,079	1,400	1,039.50
2020-08-28	2,070	2,097	2,070	2,077	2,000	1,038.50
2020-08-27	2,070	2,080	2,070	2,080	300	1,040
2020-08-26	2,104	2,104	2,063	2,064	1,900	1,032
2020-08-25	2,099	2,099	2,071	2,086	900	1,043
2020-08-24	2,100	2,109	2,063	2,076	2,800	1,038
2020-08-21	2,105	2,105	2,086	2,086	900	1,043
2020-08-20	2,100	2,105	2,085	2,098	600	1,049
2020-08-19	2,071	2,100	2,070	2,086	600	1,043
2020-08-18	2,100	2,117	2,097	2,107	1,200	1,053.50
2020-08-17	2,080	2,100	2,045	2,085	1,700	1,042.50
2020-08-14	2,066	2,100	2,045	2,054	1,700	1,027
2020-08-13	2,032	2,045	2,020	2,033	1,700	1,016.50
2020-08-12	2,034	2,045	2,010	2,045	1,400	1,022.50
2020-08-11	2,050	2,055	2,000	2,034	2,600	1,017
2020-08-07	2,097	2,097	2,040	2,047	1,600	1,023.50
2020-08-06	2,060	2,080	2,060	2,066	600	1,033
2020-08-05	2,020	2,074	2,020	2,052	2,000	1,026
2020-08-04	2,049	2,099	1,940	2,000	3,600	1,000
2020-08-03	1,851	1,961	1,851	1,940	4,000	970
2020-07-31	1,976	1,990	1,841	1,850	23,800	925
2020-07-30	2,104	2,167	2,026	2,026	39,100	1,013
2020-07-29	2,510	2,510	2,483	2,489	19,400	1,244.50
2020-07-28	2,518	2,520	2,502	2,515	12,700	1,257.50
2020-07-27	2,495	2,512	2,490	2,495	11,800	1,247.50
2020-07-22	2,490	2,497	2,482	2,495	6,100	1,247.50
2020-07-21	2,489	2,493	2,475	2,489	4,200	1,244.50
2020-07-20	2,460	2,490	2,460	2,488	8,500	1,244
2020-07-17	2,455	2,464	2,437	2,460	5,200	1,230
2020-07-16	2,446	2,464	2,445	2,456	2,800	1,228
2020-07-15	2,436	2,462	2,436	2,445	8,700	1,222.50
2020-07-14	2,435	2,439	2,414	2,436	3,100	1,218
2020-07-13	2,438	2,439	2,413	2,415	4,800	1,207.50
2020-07-10	2,410	2,415	2,390	2,395	9,100	1,197.50
2020-07-09	2,425	2,425	2,400	2,421	8,200	1,210.50
2020-07-08	2,395	2,435	2,394	2,425	7,300	1,212.50
2020-07-07	2,409	2,409	2,387	2,388	6,100	1,194
2020-07-06	2,394	2,412	2,373	2,386	8,100	1,193
2020-07-03	2,375	2,391	2,355	2,369	5,100	1,184.50
2020-07-02	2,390	2,400	2,352	2,375	7,700	1,187.50
2020-07-01	2,390	2,400	2,380	2,390	2,300	1,195
2020-06-30	2,419	2,428	2,340	2,390	11,700	1,195
2020-06-29	2,350	2,392	2,335	2,379	8,000	1,189.50
2020-06-26	2,368	2,398	2,338	2,352	7,600	1,176
2020-06-25	2,360	2,370	2,348	2,354	3,000	1,177
2020-06-24	2,347	2,360	2,344	2,360	5,200	1,180
2020-06-23	2,325	2,350	2,325	2,350	3,900	1,175
2020-06-22	2,349	2,349	2,310	2,339	3,700	1,169.50
2020-06-19	2,350	2,350	2,310	2,349	4,600	1,174.50
2020-06-18	2,350	2,350	2,295	2,345	10,000	1,172.50
2020-06-17	2,330	2,370	2,324	2,331	8,600	1,165.50
2020-06-16	2,417	2,419	2,320	2,336	15,300	1,168
2020-06-15	2,415	2,525	2,357	2,420	31,000	1,210
2020-06-12	2,150	2,461	2,131	2,406	149,900	1,203
2020-06-11	2,190	2,190	2,190	2,190	13,300	1,095
2020-06-10	1,746	1,790	1,746	1,790	4,900	895
2020-06-09	1,780	1,795	1,746	1,746	3,900	873
2020-06-08	1,724	1,763	1,724	1,763	2,400	881.50
2020-06-05	1,652	1,700	1,651	1,700	2,600	850
2020-06-04	1,699	1,699	1,651	1,651	1,400	825.50
2020-06-03	1,670	1,710	1,670	1,696	2,100	848
2020-06-02	1,650	1,660	1,650	1,660	600	830
2020-06-01	1,615	1,650	1,614	1,631	1,700	815.50
2020-05-29	1,674	1,674	1,614	1,636	1,900	818
2020-05-28	1,680	1,690	1,633	1,666	2,200	833
2020-05-27	1,670	1,720	1,650	1,675	1,600	837.50
2020-05-26	1,580	1,689	1,580	1,650	4,100	825
2020-05-25	1,527	1,600	1,527	1,572	3,300	786
2020-05-22	1,573	1,573	1,523	1,527	1,700	763.50
2020-05-21	1,531	1,533	1,513	1,533	1,300	766.50
2020-05-20	1,555	1,561	1,515	1,531	1,200	765.50
2020-05-19	1,571	1,571	1,542	1,552	500	776
2020-05-18	1,524	1,531	1,520	1,531	400	765.50
2020-05-15	1,564	1,567	1,511	1,564	700	782
2020-05-14	1,588	1,588	1,494	1,494	1,700	747
2020-05-13	1,540	1,587	1,540	1,587	1,100	793.50
2020-05-12	1,534	1,578	1,506	1,540	3,000	770
2020-05-11	1,422	1,543	1,422	1,503	5,400	751.50
2020-05-08	1,410	1,439	1,410	1,421	2,000	710.50
2020-05-07	1,351	1,430	1,346	1,409	6,500	704.50
2020-05-01	1,430	1,430	1,411	1,411	900	705.50
2020-04-30	1,431	1,450	1,425	1,425	2,300	712.50
2020-04-28	1,433	1,433	1,395	1,424	1,500	712
2020-04-27	1,381	1,410	1,381	1,404	700	702
2020-04-24	1,380	1,400	1,375	1,377	3,700	688.50
2020-04-23	1,403	1,419	1,396	1,396	5,800	698
2020-04-22	1,412	1,440	1,406	1,416	2,100	708
2020-04-21	1,414	1,448	1,413	1,429	2,200	714.50
2020-04-20	1,483	1,483	1,412	1,435	5,200	717.50
2020-04-17	1,510	1,510	1,483	1,483	500	741.50
2020-04-16	1,545	1,545	1,476	1,476	1,900	738
2020-04-15	1,520	1,527	1,481	1,527	2,200	763.50
2020-04-14	1,499	1,545	1,460	1,520	5,400	760
2020-04-13	1,499	1,514	1,470	1,489	4,500	744.50
2020-04-10	1,436	1,508	1,436	1,471	3,800	735.50
2020-04-09	1,514	1,550	1,422	1,436	6,800	718
2020-04-08	1,451	1,515	1,451	1,515	2,900	757.50
2020-04-07	1,437	1,453	1,437	1,450	1,500	725
2020-04-06	1,434	1,434	1,400	1,407	3,200	703.50
2020-04-03	1,470	1,492	1,452	1,464	2,300	732
2020-04-02	1,466	1,499	1,441	1,471	5,500	735.50
2020-04-01	1,474	1,541	1,474	1,506	5,900	753
2020-03-31	1,594	1,594	1,514	1,514	800	757
2020-03-30	1,460	1,502	1,451	1,454	2,200	727
2020-03-27	1,500	1,540	1,500	1,500	700	750
2020-03-26	1,479	1,482	1,470	1,482	1,300	741
2020-03-25	1,559	1,646	1,500	1,500	5,000	750
2020-03-24	1,544	1,544	1,503	1,513	2,200	756.50
2020-03-23	1,350	1,465	1,350	1,465	5,500	732.50
2020-03-19	1,378	1,378	1,333	1,333	2,800	666.50
2020-03-18	1,360	1,377	1,309	1,377	4,000	688.50
2020-03-17	1,316	1,380	1,296	1,360	5,500	680
2020-03-16	1,386	1,446	1,386	1,400	1,400	700
2020-03-13	1,360	1,400	1,315	1,386	8,100	693
2020-03-12	1,511	1,562	1,506	1,520	6,900	760
2020-03-11	1,800	1,800	1,625	1,631	4,100	815.50
2020-03-10	1,476	1,832	1,452	1,828	9,700	914
2020-03-09	1,753	1,753	1,636	1,636	10,200	818
2020-03-06	1,802	1,802	1,751	1,754	7,300	877
2020-03-05	1,810	1,820	1,803	1,820	1,100	910
2020-03-04	1,851	1,851	1,804	1,814	3,100	907
2020-03-03	1,825	1,849	1,800	1,815	5,900	907.50
2020-03-02	1,769	1,851	1,761	1,824	8,100	912
2020-02-28	1,832	1,874	1,800	1,809	13,100	904.50
2020-02-27	2,048	2,049	1,912	2,002	9,400	1,001
2020-02-26	2,041	2,049	2,000	2,013	8,900	1,006.50
2020-02-25	2,031	2,072	2,030	2,042	14,100	1,021
2020-02-21	2,151	2,176	2,150	2,176	1,600	1,088
2020-02-20	2,170	2,186	2,160	2,160	2,400	1,080
2020-02-19	2,154	2,186	2,151	2,170	4,400	1,085
2020-02-18	2,200	2,200	2,155	2,155	7,500	1,077.50
2020-02-17	2,245	2,245	2,180	2,200	8,900	1,100
2020-02-14	2,303	2,303	2,242	2,272	4,200	1,136
2020-02-13	2,193	2,338	2,193	2,272	13,100	1,136
2020-02-12	2,215	2,215	2,200	2,201	1,600	1,100.50
2020-02-10	2,232	2,232	2,186	2,189	2,500	1,094.50
2020-02-07	2,201	2,237	2,199	2,214	2,900	1,107
2020-02-06	2,222	2,222	2,195	2,199	2,800	1,099.50
2020-02-05	2,195	2,202	2,172	2,172	6,200	1,086
2020-02-04	2,188	2,200	2,170	2,190	4,100	1,095
2020-02-03	2,180	2,199	2,160	2,188	5,500	1,094
2020-01-31	2,235	2,236	2,193	2,215	5,700	1,107.50
2020-01-30	2,240	2,249	2,172	2,193	9,400	1,096.50
2020-01-29	2,271	2,288	2,241	2,245	8,700	1,122.50
2020-01-28	2,250	2,265	2,210	2,250	11,000	1,125
2020-01-27	2,340	2,340	2,272	2,275	24,000	1,137.50
2020-01-24	2,350	2,365	2,345	2,348	5,100	1,174
2020-01-23	2,354	2,355	2,351	2,352	2,100	1,176
2020-01-22	2,378	2,378	2,350	2,358	3,600	1,179
2020-01-21	2,372	2,372	2,351	2,353	3,500	1,176.50
2020-01-20	2,365	2,376	2,351	2,362	6,900	1,181
2020-01-17	2,352	2,381	2,352	2,363	7,200	1,181.50
2020-01-16	2,380	2,427	2,353	2,353	14,800	1,176.50
2020-01-15	2,356	2,389	2,356	2,377	2,300	1,188.50
2020-01-14	2,356	2,380	2,350	2,355	4,700	1,177.50
2020-01-10	2,355	2,374	2,344	2,350	15,400	1,175
2020-01-09	2,355	2,387	2,351	2,385	4,600	1,192.50
2020-01-08	2,355	2,382	2,332	2,355	10,700	1,177.50
2020-01-07	2,356	2,388	2,355	2,362	3,400	1,181
2020-01-06	2,402	2,403	2,355	2,355	10,400	1,177.50

分割・併合履歴： [2023-07-28]1株→2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

7682 (株)浜木綿 の時系列データ [2020年度]

7682 (株)浜木綿の時系列データ [2020年度]