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
2021-04-202,0002,2001,9852,0515,0002,051
2021-04-191,9481,9851,9201,9855,8001,985
2021-04-16---1,748-1,748
2021-04-151,7481,7481,7481,7481001,748
2021-04-141,8101,8101,8101,8106001,810
2021-04-131,7891,7891,7681,7683001,768
2021-04-121,7101,7121,7101,7123001,712
2021-04-09---1,788-1,788
2021-04-08---1,788-1,788
2021-04-07---1,788-1,788
2021-04-061,7881,7881,7881,7881001,788
2021-04-05---1,810-1,810
2021-04-021,7921,8101,7901,8107001,810
2021-04-011,7881,8281,7881,8286001,828
2021-03-311,7201,7201,7201,7201001,720
2021-03-30---1,728-1,728
2021-03-291,7701,8201,7281,7286001,728
2021-03-261,7281,7301,7011,7304001,730
2021-03-251,7201,7251,7201,7253001,725
2021-03-24---1,706-1,706
2021-03-231,7061,7061,7061,7061001,706
2021-03-221,7041,7061,7011,7065001,706
2021-03-191,7021,7021,7021,7021001,702
2021-03-181,7221,7231,7221,7233001,723
2021-03-171,7221,7221,7221,7222001,722
2021-03-161,6881,6881,6881,6881001,688
2021-03-151,7051,7051,7051,7051,0001,705
2021-03-121,7051,7051,7051,7052001,705
2021-03-111,6971,7001,6971,7003001,700
2021-03-101,6971,6971,6971,6974001,697
2021-03-091,6601,6701,6601,6703001,670
2021-03-08---1,600-1,600
2021-03-051,6651,6681,6001,6003,1001,600
2021-03-041,6201,6681,6201,6688001,668
2021-03-031,6752,0131,6201,6206,6001,620
2021-03-021,6071,6131,6071,6132001,613
2021-03-011,5801,5801,5801,5801001,580
2021-02-261,6071,6071,5781,5784001,578
2021-02-25---1,629-1,629
2021-02-241,5981,6291,5981,6296001,629
2021-02-221,5951,6351,5831,5833,6001,583
2021-02-191,5951,5951,5951,5957001,595
2021-02-181,5511,5841,5511,5846001,584
2021-02-171,6201,6201,5481,5484001,548
2021-02-161,6001,6201,6001,6201,6001,620
2021-02-151,5201,6101,5201,5882,3001,588
2021-02-121,4621,5001,4621,5003001,500
2021-02-101,4821,4951,4821,4953001,495
2021-02-09---1,485-1,485
2021-02-081,5001,5001,4681,4855001,485
2021-02-051,5001,5001,5001,5003001,500
2021-02-041,4981,4981,4971,4972001,497
2021-02-031,4981,4981,4981,4981001,498
2021-02-021,4611,4611,4611,4611001,461
2021-02-011,4461,4991,4461,4906001,490
2021-01-291,4681,4681,4681,4681001,468
2021-01-28---1,500-1,500
2021-01-27---1,500-1,500
2021-01-261,5001,5001,5001,5001001,500
2021-01-251,5001,5001,5001,5002001,500
2021-01-221,4511,5001,4511,5001,6001,500
2021-01-211,4561,4561,4501,4503001,450
2021-01-201,4901,4901,4901,4901,0001,490
2021-01-191,4901,4901,4901,4901,0001,490
2021-01-181,4901,4901,4901,4901,6001,490
2021-01-151,4661,4901,4661,4901,1001,490
2021-01-141,4991,4991,4991,4992001,499
2021-01-13---1,465-1,465
2021-01-12---1,465-1,465
2021-01-081,4551,4651,4551,4653001,465
2021-01-07---1,500-1,500
2021-01-06---1,500-1,500
2021-01-051,5001,5001,4991,5008001,500
2021-01-041,4351,4381,4351,4351,0001,435

分割・併合履歴 : なし