1438 (株)岐阜造園 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 |
---|---|---|---|---|---|---|
2021-04-20 | 2,000 | 2,200 | 1,985 | 2,051 | 5,000 | 2,051 |
2021-04-19 | 1,948 | 1,985 | 1,920 | 1,985 | 5,800 | 1,985 |
2021-04-16 | - | - | - | 1,748 | - | 1,748 |
2021-04-15 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 1,748 |
2021-04-14 | 1,810 | 1,810 | 1,810 | 1,810 | 600 | 1,810 |
2021-04-13 | 1,789 | 1,789 | 1,768 | 1,768 | 300 | 1,768 |
2021-04-12 | 1,710 | 1,712 | 1,710 | 1,712 | 300 | 1,712 |
2021-04-09 | - | - | - | 1,788 | - | 1,788 |
2021-04-08 | - | - | - | 1,788 | - | 1,788 |
2021-04-07 | - | - | - | 1,788 | - | 1,788 |
2021-04-06 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
2021-04-05 | - | - | - | 1,810 | - | 1,810 |
2021-04-02 | 1,792 | 1,810 | 1,790 | 1,810 | 700 | 1,810 |
2021-04-01 | 1,788 | 1,828 | 1,788 | 1,828 | 600 | 1,828 |
2021-03-31 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
2021-03-30 | - | - | - | 1,728 | - | 1,728 |
2021-03-29 | 1,770 | 1,820 | 1,728 | 1,728 | 600 | 1,728 |
2021-03-26 | 1,728 | 1,730 | 1,701 | 1,730 | 400 | 1,730 |
2021-03-25 | 1,720 | 1,725 | 1,720 | 1,725 | 300 | 1,725 |
2021-03-24 | - | - | - | 1,706 | - | 1,706 |
2021-03-23 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
2021-03-22 | 1,704 | 1,706 | 1,701 | 1,706 | 500 | 1,706 |
2021-03-19 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1,702 |
2021-03-18 | 1,722 | 1,723 | 1,722 | 1,723 | 300 | 1,723 |
2021-03-17 | 1,722 | 1,722 | 1,722 | 1,722 | 200 | 1,722 |
2021-03-16 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
2021-03-15 | 1,705 | 1,705 | 1,705 | 1,705 | 1,000 | 1,705 |
2021-03-12 | 1,705 | 1,705 | 1,705 | 1,705 | 200 | 1,705 |
2021-03-11 | 1,697 | 1,700 | 1,697 | 1,700 | 300 | 1,700 |
2021-03-10 | 1,697 | 1,697 | 1,697 | 1,697 | 400 | 1,697 |
2021-03-09 | 1,660 | 1,670 | 1,660 | 1,670 | 300 | 1,670 |
2021-03-08 | - | - | - | 1,600 | - | 1,600 |
2021-03-05 | 1,665 | 1,668 | 1,600 | 1,600 | 3,100 | 1,600 |
2021-03-04 | 1,620 | 1,668 | 1,620 | 1,668 | 800 | 1,668 |
2021-03-03 | 1,675 | 2,013 | 1,620 | 1,620 | 6,600 | 1,620 |
2021-03-02 | 1,607 | 1,613 | 1,607 | 1,613 | 200 | 1,613 |
2021-03-01 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
2021-02-26 | 1,607 | 1,607 | 1,578 | 1,578 | 400 | 1,578 |
2021-02-25 | - | - | - | 1,629 | - | 1,629 |
2021-02-24 | 1,598 | 1,629 | 1,598 | 1,629 | 600 | 1,629 |
2021-02-22 | 1,595 | 1,635 | 1,583 | 1,583 | 3,600 | 1,583 |
2021-02-19 | 1,595 | 1,595 | 1,595 | 1,595 | 700 | 1,595 |
2021-02-18 | 1,551 | 1,584 | 1,551 | 1,584 | 600 | 1,584 |
2021-02-17 | 1,620 | 1,620 | 1,548 | 1,548 | 400 | 1,548 |
2021-02-16 | 1,600 | 1,620 | 1,600 | 1,620 | 1,600 | 1,620 |
2021-02-15 | 1,520 | 1,610 | 1,520 | 1,588 | 2,300 | 1,588 |
2021-02-12 | 1,462 | 1,500 | 1,462 | 1,500 | 300 | 1,500 |
2021-02-10 | 1,482 | 1,495 | 1,482 | 1,495 | 300 | 1,495 |
2021-02-09 | - | - | - | 1,485 | - | 1,485 |
2021-02-08 | 1,500 | 1,500 | 1,468 | 1,485 | 500 | 1,485 |
2021-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2021-02-04 | 1,498 | 1,498 | 1,497 | 1,497 | 200 | 1,497 |
2021-02-03 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
2021-02-02 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
2021-02-01 | 1,446 | 1,499 | 1,446 | 1,490 | 600 | 1,490 |
2021-01-29 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
2021-01-28 | - | - | - | 1,500 | - | 1,500 |
2021-01-27 | - | - | - | 1,500 | - | 1,500 |
2021-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2021-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2021-01-22 | 1,451 | 1,500 | 1,451 | 1,500 | 1,600 | 1,500 |
2021-01-21 | 1,456 | 1,456 | 1,450 | 1,450 | 300 | 1,450 |
2021-01-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
2021-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
2021-01-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,600 | 1,490 |
2021-01-15 | 1,466 | 1,490 | 1,466 | 1,490 | 1,100 | 1,490 |
2021-01-14 | 1,499 | 1,499 | 1,499 | 1,499 | 200 | 1,499 |
2021-01-13 | - | - | - | 1,465 | - | 1,465 |
2021-01-12 | - | - | - | 1,465 | - | 1,465 |
2021-01-08 | 1,455 | 1,465 | 1,455 | 1,465 | 300 | 1,465 |
2021-01-07 | - | - | - | 1,500 | - | 1,500 |
2021-01-06 | - | - | - | 1,500 | - | 1,500 |
2021-01-05 | 1,500 | 1,500 | 1,499 | 1,500 | 800 | 1,500 |
2021-01-04 | 1,435 | 1,438 | 1,435 | 1,435 | 1,000 | 1,435 |
分割・併合履歴 : なし