1375 (株)雪国まいたけ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 925 | 936 | 925 | 935 | 75,100 | 935 |
2023-12-28 | 917 | 925 | 916 | 925 | 44,000 | 925 |
2023-12-27 | 911 | 922 | 910 | 920 | 111,100 | 920 |
2023-12-26 | 913 | 918 | 908 | 912 | 88,200 | 912 |
2023-12-25 | 921 | 924 | 912 | 912 | 82,600 | 912 |
2023-12-22 | 928 | 933 | 918 | 919 | 77,800 | 919 |
2023-12-21 | 925 | 932 | 923 | 932 | 72,400 | 932 |
2023-12-20 | 932 | 936 | 925 | 927 | 86,300 | 927 |
2023-12-19 | 924 | 928 | 918 | 928 | 69,900 | 928 |
2023-12-18 | 919 | 924 | 915 | 924 | 66,800 | 924 |
2023-12-15 | 927 | 930 | 919 | 927 | 73,400 | 927 |
2023-12-14 | 926 | 935 | 926 | 934 | 69,500 | 934 |
2023-12-13 | 936 | 936 | 922 | 925 | 80,600 | 925 |
2023-12-12 | 941 | 945 | 937 | 938 | 56,700 | 938 |
2023-12-11 | 938 | 941 | 936 | 941 | 43,900 | 941 |
2023-12-08 | 948 | 948 | 932 | 935 | 87,600 | 935 |
2023-12-07 | 950 | 953 | 946 | 950 | 64,600 | 950 |
2023-12-06 | 954 | 957 | 948 | 954 | 66,900 | 954 |
2023-12-05 | 954 | 956 | 950 | 953 | 56,900 | 953 |
2023-12-04 | 955 | 955 | 945 | 953 | 59,200 | 953 |
2023-12-01 | 952 | 958 | 950 | 951 | 66,000 | 951 |
2023-11-30 | 970 | 972 | 950 | 950 | 93,300 | 950 |
2023-11-29 | 974 | 978 | 968 | 972 | 83,600 | 972 |
2023-11-28 | 959 | 974 | 959 | 974 | 105,800 | 974 |
2023-11-27 | 959 | 963 | 955 | 960 | 74,100 | 960 |
2023-11-24 | 954 | 960 | 951 | 955 | 93,400 | 955 |
2023-11-22 | 936 | 954 | 936 | 951 | 109,400 | 951 |
2023-11-21 | 940 | 942 | 933 | 940 | 69,900 | 940 |
2023-11-20 | 941 | 944 | 934 | 934 | 77,700 | 934 |
2023-11-17 | 932 | 940 | 931 | 940 | 56,800 | 940 |
2023-11-16 | 945 | 946 | 935 | 935 | 64,300 | 935 |
2023-11-15 | 931 | 947 | 931 | 946 | 153,900 | 946 |
2023-11-14 | 935 | 936 | 930 | 935 | 77,000 | 935 |
2023-11-13 | 930 | 938 | 928 | 935 | 105,500 | 935 |
2023-11-10 | 926 | 948 | 925 | 934 | 358,600 | 934 |
2023-11-09 | 904 | 904 | 895 | 902 | 73,300 | 902 |
2023-11-08 | 904 | 904 | 891 | 896 | 91,000 | 896 |
2023-11-07 | 905 | 910 | 902 | 902 | 43,600 | 902 |
2023-11-06 | 905 | 909 | 903 | 905 | 77,000 | 905 |
2023-11-02 | 901 | 905 | 898 | 904 | 49,600 | 904 |
2023-11-01 | 895 | 904 | 890 | 901 | 101,100 | 901 |
2023-10-31 | 889 | 896 | 884 | 896 | 74,800 | 896 |
2023-10-30 | 891 | 891 | 880 | 882 | 59,700 | 882 |
2023-10-27 | 885 | 893 | 885 | 892 | 81,200 | 892 |
2023-10-26 | 886 | 890 | 883 | 885 | 42,200 | 885 |
2023-10-25 | 884 | 890 | 882 | 885 | 58,200 | 885 |
2023-10-24 | 875 | 883 | 869 | 881 | 91,400 | 881 |
2023-10-23 | 883 | 883 | 874 | 876 | 61,000 | 876 |
2023-10-20 | 885 | 886 | 880 | 884 | 36,900 | 884 |
2023-10-19 | 877 | 885 | 875 | 883 | 46,700 | 883 |
2023-10-18 | 875 | 883 | 873 | 881 | 64,700 | 881 |
2023-10-17 | 872 | 880 | 872 | 873 | 63,800 | 873 |
2023-10-16 | 885 | 885 | 869 | 870 | 119,700 | 870 |
2023-10-13 | 894 | 894 | 883 | 885 | 85,400 | 885 |
2023-10-12 | 895 | 898 | 893 | 896 | 47,700 | 896 |
2023-10-11 | 903 | 903 | 895 | 895 | 84,500 | 895 |
2023-10-10 | 903 | 905 | 901 | 903 | 54,200 | 903 |
2023-10-06 | 899 | 908 | 899 | 901 | 64,800 | 901 |
2023-10-05 | 890 | 898 | 890 | 896 | 70,900 | 896 |
2023-10-04 | 884 | 895 | 878 | 890 | 145,400 | 890 |
2023-10-03 | 892 | 896 | 886 | 886 | 86,700 | 886 |
2023-10-02 | 901 | 906 | 891 | 891 | 99,500 | 891 |
2023-09-29 | 906 | 911 | 896 | 899 | 81,200 | 899 |
2023-09-28 | 918 | 918 | 899 | 904 | 137,300 | 904 |
2023-09-27 | 918 | 927 | 912 | 927 | 132,800 | 927 |
2023-09-26 | 915 | 920 | 910 | 918 | 69,500 | 918 |
2023-09-25 | 909 | 917 | 902 | 915 | 72,000 | 915 |
2023-09-22 | 900 | 905 | 896 | 902 | 147,100 | 902 |
2023-09-21 | 922 | 922 | 901 | 902 | 186,500 | 902 |
2023-09-20 | 925 | 928 | 915 | 916 | 148,900 | 916 |
2023-09-19 | 925 | 928 | 920 | 926 | 112,000 | 926 |
2023-09-15 | 922 | 927 | 919 | 925 | 132,100 | 925 |
2023-09-14 | 921 | 923 | 918 | 919 | 82,600 | 919 |
2023-09-13 | 917 | 922 | 916 | 922 | 78,600 | 922 |
2023-09-12 | 912 | 920 | 912 | 918 | 44,600 | 918 |
2023-09-11 | 911 | 913 | 907 | 912 | 61,600 | 912 |
2023-09-08 | 916 | 920 | 908 | 911 | 106,200 | 911 |
2023-09-07 | 916 | 923 | 914 | 922 | 102,700 | 922 |
2023-09-06 | 919 | 919 | 914 | 916 | 65,800 | 916 |
2023-09-05 | 913 | 919 | 912 | 919 | 96,500 | 919 |
2023-09-04 | 915 | 916 | 912 | 914 | 68,400 | 914 |
2023-09-01 | 910 | 914 | 908 | 914 | 68,500 | 914 |
2023-08-31 | 913 | 914 | 909 | 910 | 90,700 | 910 |
2023-08-30 | 907 | 914 | 904 | 910 | 95,400 | 910 |
2023-08-29 | 900 | 908 | 899 | 906 | 79,400 | 906 |
2023-08-28 | 899 | 901 | 896 | 897 | 60,200 | 897 |
2023-08-25 | 897 | 898 | 891 | 896 | 50,600 | 896 |
2023-08-24 | 890 | 899 | 889 | 898 | 82,700 | 898 |
2023-08-23 | 884 | 892 | 881 | 890 | 53,900 | 890 |
2023-08-22 | 881 | 887 | 877 | 885 | 66,800 | 885 |
2023-08-21 | 869 | 885 | 867 | 880 | 108,000 | 880 |
2023-08-18 | 881 | 881 | 868 | 869 | 190,900 | 869 |
2023-08-17 | 895 | 895 | 880 | 885 | 188,600 | 885 |
2023-08-16 | 901 | 901 | 895 | 896 | 174,900 | 896 |
2023-08-15 | 910 | 910 | 901 | 902 | 140,800 | 902 |
2023-08-14 | 920 | 920 | 906 | 909 | 172,600 | 909 |
2023-08-10 | 923 | 924 | 917 | 922 | 48,500 | 922 |
2023-08-09 | 917 | 922 | 913 | 922 | 52,700 | 922 |
2023-08-08 | 910 | 920 | 910 | 919 | 66,100 | 919 |
2023-08-07 | 910 | 911 | 907 | 909 | 88,900 | 909 |
2023-08-04 | 915 | 915 | 908 | 912 | 138,100 | 912 |
2023-08-03 | 921 | 922 | 913 | 918 | 177,800 | 918 |
2023-08-02 | 931 | 931 | 921 | 923 | 99,300 | 923 |
2023-08-01 | 928 | 934 | 926 | 934 | 85,000 | 934 |
2023-07-31 | 932 | 933 | 923 | 925 | 112,300 | 925 |
2023-07-28 | 925 | 931 | 923 | 930 | 133,500 | 930 |
2023-07-27 | 929 | 931 | 923 | 927 | 92,400 | 927 |
2023-07-26 | 935 | 935 | 926 | 929 | 109,000 | 929 |
2023-07-25 | 937 | 937 | 931 | 935 | 70,400 | 935 |
2023-07-24 | 942 | 943 | 929 | 933 | 130,800 | 933 |
2023-07-21 | 940 | 942 | 936 | 937 | 66,700 | 937 |
2023-07-20 | 934 | 943 | 934 | 939 | 80,800 | 939 |
2023-07-19 | 931 | 934 | 928 | 932 | 70,500 | 932 |
2023-07-18 | 917 | 929 | 916 | 929 | 82,700 | 929 |
2023-07-14 | 920 | 924 | 914 | 916 | 127,300 | 916 |
2023-07-13 | 926 | 927 | 917 | 917 | 150,500 | 917 |
2023-07-12 | 931 | 934 | 925 | 925 | 130,800 | 925 |
2023-07-11 | 938 | 940 | 930 | 930 | 169,200 | 930 |
2023-07-10 | 938 | 940 | 936 | 936 | 136,500 | 936 |
2023-07-07 | 942 | 945 | 932 | 937 | 225,900 | 937 |
2023-07-06 | 953 | 954 | 943 | 947 | 214,900 | 947 |
2023-07-05 | 963 | 964 | 954 | 954 | 180,300 | 954 |
2023-07-04 | 975 | 975 | 968 | 969 | 90,200 | 969 |
2023-07-03 | 980 | 984 | 976 | 976 | 65,200 | 976 |
2023-06-30 | 983 | 983 | 972 | 975 | 103,900 | 975 |
2023-06-29 | 989 | 993 | 982 | 985 | 98,700 | 985 |
2023-06-28 | 980 | 989 | 978 | 989 | 103,900 | 989 |
2023-06-27 | 989 | 989 | 972 | 979 | 103,000 | 979 |
2023-06-26 | 986 | 993 | 979 | 989 | 138,600 | 989 |
2023-06-23 | 990 | 999 | 980 | 986 | 190,000 | 986 |
2023-06-22 | 1,015 | 1,017 | 989 | 992 | 376,500 | 992 |
2023-06-21 | 1,040 | 1,050 | 1,004 | 1,012 | 1,289,200 | 1,012 |
2023-06-20 | 947 | 947 | 933 | 940 | 146,400 | 940 |
2023-06-19 | 952 | 952 | 942 | 947 | 177,500 | 947 |
2023-06-16 | 956 | 956 | 950 | 950 | 131,000 | 950 |
2023-06-15 | 955 | 957 | 951 | 951 | 56,300 | 951 |
2023-06-14 | 959 | 959 | 950 | 954 | 98,300 | 954 |
2023-06-13 | 965 | 965 | 952 | 952 | 150,800 | 952 |
2023-06-12 | 969 | 970 | 964 | 966 | 57,100 | 966 |
2023-06-09 | 962 | 969 | 961 | 963 | 108,800 | 963 |
2023-06-08 | 964 | 968 | 956 | 963 | 89,600 | 963 |
2023-06-07 | 968 | 970 | 953 | 956 | 125,100 | 956 |
2023-06-06 | 964 | 969 | 961 | 966 | 57,900 | 966 |
2023-06-05 | 977 | 977 | 966 | 966 | 69,400 | 966 |
2023-06-02 | 958 | 973 | 958 | 972 | 63,000 | 972 |
2023-06-01 | 951 | 958 | 951 | 953 | 53,400 | 953 |
2023-05-31 | 964 | 965 | 950 | 950 | 155,700 | 950 |
2023-05-30 | 973 | 976 | 965 | 966 | 102,400 | 966 |
2023-05-29 | 981 | 981 | 971 | 971 | 76,500 | 971 |
2023-05-26 | 984 | 986 | 976 | 976 | 96,200 | 976 |
2023-05-25 | 992 | 993 | 981 | 981 | 86,600 | 981 |
2023-05-24 | 992 | 998 | 990 | 991 | 85,300 | 991 |
2023-05-23 | 995 | 995 | 983 | 988 | 87,300 | 988 |
2023-05-22 | 989 | 992 | 987 | 991 | 58,500 | 991 |
2023-05-19 | 992 | 993 | 985 | 985 | 121,300 | 985 |
2023-05-18 | 994 | 997 | 990 | 991 | 66,500 | 991 |
2023-05-17 | 997 | 1,003 | 992 | 992 | 99,100 | 992 |
2023-05-16 | 998 | 998 | 992 | 995 | 84,200 | 995 |
2023-05-15 | 990 | 999 | 989 | 994 | 143,900 | 994 |
2023-05-12 | 996 | 997 | 970 | 988 | 435,700 | 988 |
2023-05-11 | 1,038 | 1,041 | 1,034 | 1,037 | 33,800 | 1,037 |
2023-05-10 | 1,048 | 1,049 | 1,035 | 1,038 | 52,900 | 1,038 |
2023-05-09 | 1,035 | 1,051 | 1,032 | 1,050 | 104,900 | 1,050 |
2023-05-08 | 1,021 | 1,031 | 1,021 | 1,031 | 64,500 | 1,031 |
2023-05-02 | 1,023 | 1,023 | 1,014 | 1,021 | 56,300 | 1,021 |
2023-05-01 | 1,018 | 1,023 | 1,017 | 1,023 | 56,700 | 1,023 |
2023-04-28 | 1,015 | 1,017 | 1,011 | 1,017 | 59,300 | 1,017 |
2023-04-27 | 1,005 | 1,010 | 1,004 | 1,009 | 51,900 | 1,009 |
2023-04-26 | 1,008 | 1,012 | 1,006 | 1,009 | 32,600 | 1,009 |
2023-04-25 | 1,008 | 1,014 | 1,007 | 1,009 | 49,600 | 1,009 |
2023-04-24 | 1,008 | 1,008 | 1,005 | 1,005 | 35,500 | 1,005 |
2023-04-21 | 1,010 | 1,014 | 1,007 | 1,010 | 49,200 | 1,010 |
2023-04-20 | 1,008 | 1,012 | 1,008 | 1,011 | 36,300 | 1,011 |
2023-04-19 | 1,005 | 1,008 | 1,003 | 1,008 | 23,700 | 1,008 |
2023-04-18 | 1,006 | 1,008 | 1,004 | 1,008 | 29,400 | 1,008 |
2023-04-17 | 1,009 | 1,010 | 1,003 | 1,003 | 31,200 | 1,003 |
2023-04-14 | 1,004 | 1,008 | 1,002 | 1,006 | 31,100 | 1,006 |
2023-04-13 | 1,009 | 1,009 | 1,003 | 1,006 | 27,700 | 1,006 |
2023-04-12 | 1,005 | 1,009 | 1,002 | 1,009 | 51,600 | 1,009 |
2023-04-11 | 1,002 | 1,007 | 1,000 | 1,001 | 33,600 | 1,001 |
2023-04-10 | 1,001 | 1,004 | 997 | 1,002 | 41,200 | 1,002 |
2023-04-07 | 1,000 | 1,004 | 998 | 999 | 37,600 | 999 |
2023-04-06 | 996 | 1,004 | 993 | 999 | 60,200 | 999 |
2023-04-05 | 1,003 | 1,004 | 996 | 996 | 97,600 | 996 |
2023-04-04 | 1,002 | 1,010 | 1,000 | 1,010 | 57,400 | 1,010 |
2023-04-03 | 1,008 | 1,008 | 1,000 | 1,000 | 46,400 | 1,000 |
2023-03-31 | 1,003 | 1,007 | 1,001 | 1,002 | 41,700 | 1,002 |
2023-03-30 | 1,008 | 1,008 | 998 | 1,004 | 94,200 | 1,004 |
2023-03-29 | 1,026 | 1,035 | 1,022 | 1,033 | 89,200 | 1,033 |
2023-03-28 | 1,023 | 1,024 | 1,017 | 1,022 | 46,200 | 1,022 |
2023-03-27 | 1,022 | 1,022 | 1,015 | 1,018 | 49,700 | 1,018 |
2023-03-24 | 1,007 | 1,020 | 1,004 | 1,019 | 50,700 | 1,019 |
2023-03-23 | 1,005 | 1,008 | 1,001 | 1,005 | 81,300 | 1,005 |
2023-03-22 | 1,014 | 1,015 | 1,006 | 1,010 | 83,800 | 1,010 |
2023-03-20 | 1,010 | 1,014 | 1,003 | 1,003 | 66,100 | 1,003 |
2023-03-17 | 1,010 | 1,018 | 1,010 | 1,017 | 33,800 | 1,017 |
2023-03-16 | 1,012 | 1,014 | 1,006 | 1,012 | 66,900 | 1,012 |
2023-03-15 | 1,029 | 1,029 | 1,020 | 1,022 | 42,500 | 1,022 |
2023-03-14 | 1,029 | 1,029 | 1,009 | 1,017 | 74,300 | 1,017 |
2023-03-13 | 1,038 | 1,038 | 1,025 | 1,035 | 50,800 | 1,035 |
2023-03-10 | 1,039 | 1,051 | 1,034 | 1,046 | 84,900 | 1,046 |
2023-03-09 | 1,045 | 1,053 | 1,045 | 1,049 | 48,000 | 1,049 |
2023-03-08 | 1,045 | 1,051 | 1,044 | 1,045 | 48,900 | 1,045 |
2023-03-07 | 1,057 | 1,057 | 1,047 | 1,047 | 51,900 | 1,047 |
2023-03-06 | 1,048 | 1,055 | 1,042 | 1,055 | 64,000 | 1,055 |
2023-03-03 | 1,032 | 1,045 | 1,030 | 1,045 | 71,500 | 1,045 |
2023-03-02 | 1,030 | 1,030 | 1,023 | 1,023 | 36,500 | 1,023 |
2023-03-01 | 1,028 | 1,030 | 1,023 | 1,028 | 38,000 | 1,028 |
2023-02-28 | 1,030 | 1,034 | 1,026 | 1,028 | 49,900 | 1,028 |
2023-02-27 | 1,022 | 1,030 | 1,022 | 1,030 | 37,200 | 1,030 |
2023-02-24 | 1,013 | 1,025 | 1,012 | 1,025 | 56,200 | 1,025 |
2023-02-22 | 1,013 | 1,014 | 1,003 | 1,007 | 53,800 | 1,007 |
2023-02-21 | 1,011 | 1,037 | 1,008 | 1,015 | 126,000 | 1,015 |
2023-02-20 | 1,020 | 1,021 | 1,004 | 1,007 | 52,800 | 1,007 |
2023-02-17 | 1,011 | 1,022 | 1,011 | 1,016 | 31,200 | 1,016 |
2023-02-16 | 1,011 | 1,014 | 1,007 | 1,009 | 39,200 | 1,009 |
2023-02-15 | 1,010 | 1,011 | 1,002 | 1,005 | 34,800 | 1,005 |
2023-02-14 | 1,009 | 1,012 | 1,005 | 1,005 | 34,800 | 1,005 |
2023-02-13 | 1,002 | 1,006 | 998 | 1,002 | 60,100 | 1,002 |
2023-02-10 | 1,015 | 1,015 | 997 | 1,002 | 145,900 | 1,002 |
2023-02-09 | 1,024 | 1,032 | 1,022 | 1,024 | 42,500 | 1,024 |
2023-02-08 | 1,030 | 1,035 | 1,026 | 1,028 | 61,800 | 1,028 |
2023-02-07 | 1,044 | 1,046 | 1,037 | 1,038 | 19,000 | 1,038 |
2023-02-06 | 1,040 | 1,044 | 1,033 | 1,041 | 38,800 | 1,041 |
2023-02-03 | 1,043 | 1,044 | 1,037 | 1,039 | 34,200 | 1,039 |
2023-02-02 | 1,036 | 1,044 | 1,036 | 1,039 | 37,800 | 1,039 |
2023-02-01 | 1,050 | 1,050 | 1,036 | 1,036 | 30,400 | 1,036 |
2023-01-31 | 1,045 | 1,049 | 1,041 | 1,049 | 37,300 | 1,049 |
2023-01-30 | 1,027 | 1,040 | 1,026 | 1,040 | 63,700 | 1,040 |
2023-01-27 | 1,025 | 1,025 | 1,017 | 1,023 | 41,400 | 1,023 |
2023-01-26 | 1,019 | 1,026 | 1,016 | 1,022 | 62,400 | 1,022 |
2023-01-25 | 1,019 | 1,019 | 1,011 | 1,014 | 29,100 | 1,014 |
2023-01-24 | 1,014 | 1,018 | 1,011 | 1,018 | 44,200 | 1,018 |
2023-01-23 | 1,010 | 1,014 | 1,005 | 1,013 | 49,400 | 1,013 |
2023-01-20 | 1,004 | 1,008 | 1,002 | 1,005 | 34,700 | 1,005 |
2023-01-19 | 1,000 | 1,005 | 1,000 | 1,001 | 24,000 | 1,001 |
2023-01-18 | 1,001 | 1,014 | 1,000 | 1,004 | 62,300 | 1,004 |
2023-01-17 | 1,004 | 1,008 | 1,000 | 1,007 | 45,000 | 1,007 |
2023-01-16 | 998 | 1,006 | 995 | 999 | 61,500 | 999 |
2023-01-13 | 996 | 1,004 | 995 | 1,000 | 62,400 | 1,000 |
2023-01-12 | 996 | 999 | 994 | 999 | 20,200 | 999 |
2023-01-11 | 995 | 999 | 991 | 993 | 38,400 | 993 |
2023-01-10 | 1,005 | 1,005 | 991 | 991 | 51,600 | 991 |
2023-01-06 | 1,003 | 1,004 | 998 | 1,002 | 26,800 | 1,002 |
2023-01-05 | 1,002 | 1,005 | 993 | 1,000 | 46,300 | 1,000 |
2023-01-04 | 1,015 | 1,015 | 993 | 993 | 47,200 | 993 |
分割・併合履歴 : なし