1375 ユキグニファクトリー(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	1,700	1,713	1,693	1,693	68,600	1,693
2020-12-29	1,720	1,721	1,699	1,705	91,900	1,705
2020-12-28	1,709	1,738	1,685	1,690	314,700	1,690
2020-12-25	1,730	1,750	1,708	1,716	173,200	1,716
2020-12-24	1,762	1,767	1,703	1,722	242,700	1,722
2020-12-23	1,711	1,757	1,701	1,752	446,300	1,752
2020-12-22	1,630	1,705	1,626	1,695	470,300	1,695
2020-12-21	1,630	1,632	1,600	1,605	254,000	1,605
2020-12-18	1,656	1,656	1,613	1,621	346,200	1,621
2020-12-17	1,680	1,700	1,655	1,660	182,300	1,660
2020-12-16	1,672	1,692	1,653	1,683	222,400	1,683
2020-12-15	1,689	1,696	1,672	1,675	150,900	1,675
2020-12-14	1,720	1,727	1,689	1,692	240,800	1,692
2020-12-11	1,735	1,735	1,702	1,710	108,500	1,710
2020-12-10	1,724	1,748	1,710	1,710	103,100	1,710
2020-12-09	1,754	1,773	1,718	1,723	130,400	1,723
2020-12-08	1,707	1,752	1,707	1,748	96,900	1,748
2020-12-07	1,740	1,740	1,705	1,714	256,300	1,714
2020-12-04	1,778	1,786	1,740	1,742	148,300	1,742
2020-12-03	1,797	1,819	1,782	1,790	112,900	1,790
2020-12-02	1,828	1,832	1,797	1,813	146,600	1,813
2020-12-01	1,860	1,877	1,795	1,820	128,500	1,820
2020-11-30	1,887	1,903	1,847	1,861	203,700	1,861
2020-11-27	1,831	1,873	1,823	1,870	233,300	1,870
2020-11-26	1,855	1,869	1,826	1,838	124,600	1,838
2020-11-25	1,780	1,862	1,770	1,860	311,000	1,860
2020-11-24	1,750	1,769	1,742	1,758	157,700	1,758
2020-11-20	1,727	1,737	1,703	1,712	279,800	1,712
2020-11-19	1,800	1,806	1,701	1,749	582,600	1,749
2020-11-18	1,842	1,849	1,823	1,824	147,700	1,824
2020-11-17	1,898	1,904	1,850	1,851	226,100	1,851
2020-11-16	1,914	1,917	1,897	1,900	136,700	1,900
2020-11-13	1,905	1,918	1,896	1,898	117,200	1,898
2020-11-12	1,919	1,930	1,896	1,904	181,500	1,904
2020-11-11	1,935	1,936	1,915	1,922	193,400	1,922
2020-11-10	1,986	1,986	1,920	1,920	290,100	1,920
2020-11-09	2,020	2,020	1,980	1,993	216,800	1,993
2020-11-06	2,070	2,075	1,981	2,003	330,700	2,003
2020-11-05	2,044	2,080	2,017	2,065	148,500	2,065
2020-11-04	2,070	2,074	2,012	2,012	173,300	2,012
2020-11-02	2,081	2,116	2,055	2,057	103,600	2,057
2020-10-30	2,120	2,141	2,067	2,080	299,100	2,080
2020-10-29	2,090	2,151	2,033	2,134	1,676,900	2,134
2020-10-28	2,134	2,173	2,113	2,117	395,600	2,117
2020-10-27	2,110	2,148	2,088	2,145	232,800	2,145
2020-10-26	2,100	2,160	2,085	2,144	392,400	2,144
2020-10-23	2,079	2,096	2,079	2,089	169,100	2,089
2020-10-22	2,074	2,088	2,065	2,079	224,400	2,079
2020-10-21	2,062	2,088	2,047	2,051	181,800	2,051
2020-10-20	2,070	2,085	2,053	2,056	119,600	2,056
2020-10-19	2,050	2,096	2,050	2,079	138,800	2,079
2020-10-16	2,080	2,100	2,050	2,059	163,800	2,059
2020-10-15	2,056	2,099	2,056	2,082	114,700	2,082
2020-10-14	2,070	2,087	2,046	2,082	89,500	2,082
2020-10-13	2,081	2,100	2,044	2,055	115,300	2,055
2020-10-12	2,107	2,127	2,083	2,090	116,600	2,090
2020-10-09	2,056	2,100	2,044	2,099	238,900	2,099
2020-10-08	2,054	2,066	2,033	2,035	121,800	2,035
2020-10-07	2,050	2,055	2,030	2,035	84,500	2,035
2020-10-06	2,051	2,087	2,042	2,044	156,800	2,044
2020-10-05	2,012	2,090	2,005	2,062	147,700	2,062
2020-10-02	2,070	2,098	2,001	2,014	213,900	2,014
2020-09-30	2,110	2,111	2,057	2,070	218,800	2,070
2020-09-29	2,100	2,130	2,075	2,110	248,000	2,110
2020-09-28	2,050	2,135	2,022	2,105	726,600	2,105
2020-09-25	1,990	2,021	1,940	2,013	738,300	2,013
2020-09-24	2,032	2,035	1,995	2,006	575,800	2,006
2020-09-23	2,049	2,049	2,017	2,040	462,800	2,040
2020-09-18	2,050	2,056	2,010	2,039	1,201,400	2,039
2020-09-17	2,100	2,164	2,080	2,090	4,089,800	2,090

分割・併合履歴：なし

2025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