7805 プリントネット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	559	574	559	566	3,000	566
2021-12-29	586	586	574	574	1,600	574
2021-12-28	565	591	540	591	17,500	591
2021-12-27	566	591	556	578	7,200	578
2021-12-24	558	565	554	557	2,900	557
2021-12-23	556	577	546	562	3,200	562
2021-12-22	555	563	542	559	3,500	559
2021-12-21	561	571	555	557	4,600	557
2021-12-20	581	597	561	561	4,000	561
2021-12-17	572	635	566	583	9,100	583
2021-12-16	582	585	570	570	2,100	570
2021-12-15	586	586	581	582	2,000	582
2021-12-14	571	582	570	582	1,200	582
2021-12-13	595	595	572	587	400	587
2021-12-10	600	600	588	588	300	588
2021-12-09	597	607	596	607	600	607
2021-12-08	593	608	590	592	1,300	592
2021-12-07	594	594	584	585	500	585
2021-12-06	591	600	588	600	13,100	600
2021-12-03	562	601	562	601	4,100	601
2021-12-02	586	586	555	565	3,700	565
2021-12-01	551	566	551	566	1,400	566
2021-11-30	569	589	561	561	15,900	561
2021-11-29	561	574	550	560	4,800	560
2021-11-26	587	589	571	571	1,400	571
2021-11-25	585	585	575	584	500	584
2021-11-24	575	579	575	576	900	576
2021-11-22	577	584	565	584	2,500	584
2021-11-19	593	593	573	582	2,100	582
2021-11-18	594	599	576	593	3,800	593
2021-11-17	590	593	565	580	13,000	580
2021-11-16	594	610	588	593	17,700	593
2021-11-15	620	624	610	614	6,900	614
2021-11-12	614	626	605	610	9,500	610
2021-11-11	653	656	622	622	7,600	622
2021-11-10	668	668	659	662	1,400	662
2021-11-09	678	678	668	668	1,200	668
2021-11-08	687	687	651	678	4,100	678
2021-11-05	651	693	651	687	9,700	687
2021-11-04	660	660	650	650	2,200	650
2021-11-02	658	677	658	660	3,400	660
2021-11-01	648	655	645	652	3,300	652
2021-10-29	665	665	648	648	2,600	648
2021-10-28	663	668	651	662	6,500	662
2021-10-27	664	664	650	653	11,400	653
2021-10-26	665	665	654	665	3,300	665
2021-10-25	665	666	665	665	1,900	665
2021-10-22	669	673	665	665	3,300	665
2021-10-21	676	686	674	672	1,600	672
2021-10-20	676	686	674	674	2,600	674
2021-10-19	691	701	666	681	13,100	681
2021-10-18	710	721	693	693	10,200	693
2021-10-15	764	764	713	721	13,500	721
2021-10-14	716	749	710	749	20,800	749
2021-10-13	714	715	707	707	1,700	707
2021-10-12	715	715	714	714	300	714
2021-10-11	713	721	711	721	1,600	721
2021-10-08	716	719	703	705	2,600	705
2021-10-07	718	718	703	703	6,000	703
2021-10-06	731	731	701	720	6,600	720
2021-10-05	735	735	717	731	7,700	731
2021-10-04	736	736	715	725	3,100	725
2021-10-01	745	745	716	730	11,400	730
2021-09-30	738	744	732	744	5,300	744
2021-09-29	727	735	720	723	9,700	723
2021-09-28	737	765	734	742	5,100	742
2021-09-27	751	764	734	741	9,000	741
2021-09-24	740	755	738	747	8,800	747
2021-09-22	750	750	737	737	2,800	737
2021-09-21	750	760	745	754	8,200	754
2021-09-17	763	768	760	765	5,800	765
2021-09-16	793	810	771	775	15,500	775
2021-09-15	817	820	778	782	81,600	782
2021-09-14	730	877	730	827	408,800	827
2021-09-13	728	732	712	727	5,400	727
2021-09-10	742	749	731	739	7,600	739
2021-09-09	754	754	733	742	7,100	742
2021-09-08	750	764	746	748	6,400	748
2021-09-07	789	796	760	765	13,100	765
2021-09-06	789	817	780	794	23,000	794
2021-09-03	757	790	742	780	26,700	780
2021-09-02	747	750	744	744	5,200	744
2021-09-01	747	757	741	750	10,900	750
2021-08-31	696	746	696	745	9,400	745
2021-08-30	672	753	672	700	45,500	700
2021-08-27	705	716	679	692	150,000	692
2021-08-26	700	728	692	728	23,300	728
2021-08-25	681	714	680	692	14,500	692
2021-08-24	681	691	676	681	13,200	681
2021-08-23	669	688	662	681	7,500	681
2021-08-20	702	705	654	669	8,500	669
2021-08-19	706	706	700	702	4,100	702
2021-08-18	717	720	701	706	7,200	706
2021-08-17	732	732	719	719	2,400	719
2021-08-16	740	742	720	721	7,300	721
2021-08-13	728	770	728	751	5,700	751
2021-08-12	741	748	726	741	5,900	741
2021-08-11	737	741	726	741	5,200	741
2021-08-10	720	746	720	729	5,000	729
2021-08-06	728	730	719	719	5,900	719
2021-08-05	747	747	728	728	5,100	728
2021-08-04	755	756	740	743	3,100	743
2021-08-03	734	749	734	740	2,700	740
2021-08-02	730	745	730	734	4,000	734
2021-07-30	766	766	719	730	13,500	730
2021-07-29	754	770	752	766	3,800	766
2021-07-28	761	761	752	755	1,600	755
2021-07-27	770	770	752	763	6,300	763
2021-07-26	757	776	751	761	9,900	761
2021-07-21	750	766	749	757	8,000	757
2021-07-20	757	770	745	745	12,200	745
2021-07-19	777	778	751	772	15,400	772
2021-07-16	745	779	735	779	50,600	779
2021-07-15	851	865	743	760	171,500	760
2021-07-14	843	944	843	865	277,000	865
2021-07-13	831	848	828	840	12,400	840
2021-07-12	770	840	770	819	25,700	819
2021-07-09	755	765	730	765	18,200	765
2021-07-08	786	787	755	755	11,200	755
2021-07-07	788	800	768	800	16,700	800
2021-07-06	841	843	797	798	35,800	798
2021-07-05	846	877	831	850	20,700	850
2021-07-02	877	877	831	831	85,600	831
2021-07-01	999	1,002	922	922	47,200	922
2021-06-30	957	1,039	957	1,009	141,500	1,009
2021-06-29	900	993	900	950	55,600	950
2021-06-28	859	903	859	900	25,000	900
2021-06-25	835	862	834	859	15,700	859
2021-06-24	875	875	830	850	31,400	850
2021-06-23	881	891	860	875	32,800	875
2021-06-22	830	860	824	851	22,800	851
2021-06-21	806	835	800	834	26,800	834
2021-06-18	801	870	800	821	44,100	821
2021-06-17	768	823	756	807	37,300	807
2021-06-16	800	800	775	790	35,000	790
2021-06-15	768	800	736	784	133,400	784
2021-06-14	689	771	687	753	215,200	753
2021-06-11	650	679	647	671	6,500	671
2021-06-10	651	656	641	646	4,800	646
2021-06-09	672	672	638	657	7,900	657
2021-06-08	704	707	671	671	23,700	671
2021-06-07	708	724	708	711	6,400	711
2021-06-04	730	732	715	715	4,400	715
2021-06-03	720	740	701	729	6,500	729
2021-06-02	730	730	720	720	1,300	720
2021-06-01	726	730	724	725	2,800	725
2021-05-31	730	741	729	733	4,500	733
2021-05-28	725	729	712	727	5,600	727
2021-05-27	721	725	716	725	3,800	725
2021-05-26	734	734	720	720	7,900	720
2021-05-25	732	748	728	742	13,700	742
2021-05-24	694	740	694	736	26,000	736
2021-05-21	691	691	679	690	2,300	690
2021-05-20	693	705	692	692	2,400	692
2021-05-19	707	707	685	699	6,300	699
2021-05-18	706	720	701	707	8,400	707
2021-05-17	692	710	687	700	19,300	700
2021-05-14	640	723	612	707	89,200	707
2021-05-13	618	640	618	640	4,900	640
2021-05-12	645	648	624	628	3,200	628
2021-05-11	651	652	632	652	8,400	652
2021-05-10	652	652	632	646	3,400	646
2021-05-07	618	655	612	655	15,200	655
2021-05-06	613	625	609	625	5,500	625
2021-04-30	608	621	608	616	1,000	616
2021-04-28	616	616	608	609	1,900	609
2021-04-27	610	616	610	616	5,800	616
2021-04-26	603	615	603	610	2,600	610
2021-04-23	622	622	612	613	4,600	613
2021-04-22	618	619	602	619	13,200	619
2021-04-21	605	623	605	611	12,300	611
2021-04-20	614	614	606	608	6,400	608
2021-04-19	603	614	598	614	9,200	614
2021-04-16	600	611	581	611	58,900	611
2021-04-15	617	627	578	594	343,500	594
2021-04-14	522	527	520	527	700	527
2021-04-13	518	520	516	517	5,400	517
2021-04-12	535	535	516	526	1,900	526
2021-04-09	540	540	538	538	1,800	538
2021-04-08	550	550	544	544	700	544
2021-04-07	558	559	545	550	2,600	550
2021-04-06	533	558	533	548	3,100	548
2021-04-05	532	536	531	531	1,700	531
2021-04-02	570	570	536	536	6,100	536
2021-04-01	572	572	566	572	2,900	572
2021-03-31	569	578	559	571	13,500	571
2021-03-30	526	567	526	564	11,100	564
2021-03-29	525	530	513	529	4,000	529
2021-03-26	520	529	513	516	4,100	516
2021-03-25	520	528	516	521	23,500	521
2021-03-24	534	534	519	520	4,100	520
2021-03-23	525	539	525	534	3,300	534
2021-03-22	520	535	520	520	4,600	520
2021-03-19	535	535	532	534	700	534
2021-03-18	535	536	530	536	800	536
2021-03-17	529	540	529	531	2,100	531
2021-03-16	533	540	525	532	5,900	532
2021-03-15	506	538	506	538	39,800	538
2021-03-12	529	546	529	536	16,700	536
2021-03-11	516	516	515	516	2,400	516
2021-03-10	515	515	515	515	1,600	515
2021-03-09	514	515	514	515	1,200	515
2021-03-08	510	514	507	507	1,400	507
2021-03-05	509	510	506	510	600	510
2021-03-04	512	512	509	509	2,000	509
2021-03-03	515	515	512	512	300	512
2021-03-02	520	520	515	515	3,000	515
2021-03-01	523	525	520	520	2,300	520
2021-02-26	522	523	517	523	2,300	523
2021-02-25	513	522	510	522	3,800	522
2021-02-24	520	523	508	513	6,400	513
2021-02-22	502	510	500	510	5,200	510
2021-02-19	487	502	476	502	10,700	502
2021-02-18	491	492	480	489	5,000	489
2021-02-17	491	491	487	491	1,100	491
2021-02-16	499	499	489	497	3,000	497
2021-02-15	501	501	494	499	3,300	499
2021-02-12	500	500	495	500	2,600	500
2021-02-10	500	500	497	500	2,200	500
2021-02-09	491	502	490	500	7,200	500
2021-02-08	465	491	462	491	9,800	491
2021-02-05	461	467	461	464	6,600	464
2021-02-04	453	462	448	461	17,700	461
2021-02-03	451	452	448	448	3,900	448
2021-02-02	451	462	447	450	9,000	450
2021-02-01	433	451	433	451	2,400	451
2021-01-29	455	455	439	439	8,700	439
2021-01-28	460	464	450	450	33,800	450
2021-01-27	466	490	460	462	84,600	462
2021-01-26	480	480	462	470	5,600	470
2021-01-25	481	481	473	473	3,100	473
2021-01-22	482	482	478	479	2,700	479
2021-01-21	478	482	475	479	5,100	479
2021-01-20	478	478	473	477	2,600	477
2021-01-19	470	478	470	478	3,100	478
2021-01-18	483	483	467	470	12,400	470
2021-01-15	486	487	469	483	9,500	483
2021-01-14	486	486	479	486	3,500	486
2021-01-13	483	487	480	486	4,800	486
2021-01-12	478	483	471	483	46,900	483
2021-01-08	473	478	470	478	3,000	478
2021-01-07	461	473	461	473	3,200	473
2021-01-06	459	459	459	459	500	459
2021-01-05	459	467	459	467	2,600	467
2021-01-04	454	463	446	461	2,200	461

分割・併合履歴：なし

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