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

1438 (株)岐阜造園 の時系列データ [2021年度]

1438 (株)岐阜造園の時系列データ [2021年度]