1. HOME >
  2. 株価時系列 >
  3. 1438 >
  4. 2020年

1438 (株)岐阜造園 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
2020-12-301,5001,5001,5001,500200750
2020-12-291,5001,5001,5001,5001,000750
2020-12-281,4331,4331,4321,432200716
2020-12-251,4551,4551,4551,455100727.50
2020-12-24---1,471-735.50
2020-12-231,4421,4711,4421,471400735.50
2020-12-221,4711,4711,4711,471200735.50
2020-12-211,4711,4711,4711,471100735.50
2020-12-18---1,471-735.50
2020-12-171,4711,4711,4711,471500735.50
2020-12-161,4371,4671,4371,467400733.50
2020-12-15---1,480-740
2020-12-141,4801,5151,4801,4811,300740.50
2020-12-11---1,480-740
2020-12-101,4291,4801,4291,4801,100740
2020-12-091,4271,4301,4261,4301,200715
2020-12-081,4001,4001,4001,400200700
2020-12-071,4071,4071,4071,407100703.50
2020-12-04---1,419-709.50
2020-12-03---1,419-709.50
2020-12-02---1,419-709.50
2020-12-011,4021,4191,4001,419600709.50
2020-11-301,4161,4161,4071,407800703.50
2020-11-271,4161,4161,4161,416100708
2020-11-26---1,436-718
2020-11-251,4361,4361,4361,436200718
2020-11-241,4391,4391,4081,4081,500704
2020-11-20---1,408-704
2020-11-19---1,408-704
2020-11-18---1,408-704
2020-11-17---1,408-704
2020-11-161,4071,4081,4071,408300704
2020-11-131,4701,4701,4321,432300716
2020-11-12---1,470-735
2020-11-111,4701,4701,4701,470100735
2020-11-10---1,440-720
2020-11-091,4401,4401,4401,440100720
2020-11-06---1,465-732.50
2020-11-051,4651,4651,4651,465100732.50
2020-11-041,4501,4791,4501,479200739.50
2020-11-02---1,477-738.50
2020-10-301,4401,4771,4401,477500738.50
2020-10-29---1,479-739.50
2020-10-281,4201,4791,4201,479200739.50
2020-10-27---1,439-719.50
2020-10-261,4391,4391,4391,439200719.50
2020-10-23---1,499-749.50
2020-10-22---1,499-749.50
2020-10-211,4991,4991,4991,499700749.50
2020-10-201,4991,4991,4991,499300749.50
2020-10-191,4991,4991,4991,499300749.50
2020-10-16---1,499-749.50
2020-10-15---1,499-749.50
2020-10-14---1,499-749.50
2020-10-131,4991,4991,4991,499100749.50
2020-10-121,4731,4731,4731,473400736.50
2020-10-091,4321,4501,4321,4501,300725
2020-10-081,5151,5151,3991,4208,800710
2020-10-07---1,432-716
2020-10-061,4321,4321,4321,432100716
2020-10-051,4481,4501,4481,4501,600725
2020-10-02---1,440-720
2020-09-301,4601,4601,4401,4401,200720
2020-09-291,4481,4581,4481,458800729
2020-09-281,5951,5951,5371,5612,300780.50
2020-09-251,6001,6001,5301,530300765
2020-09-241,5501,5761,5501,576300788
2020-09-231,5501,5761,5501,576700788
2020-09-181,5461,5501,5461,550700775
2020-09-171,5451,5461,5451,546600773
2020-09-161,6001,6001,5451,545400772.50
2020-09-151,6071,6071,5501,600700800
2020-09-141,5101,6071,5101,6015,300800.50
2020-09-111,4501,5901,4501,5506,100775
2020-09-101,3801,4001,3761,400500700
2020-09-091,3801,4001,3801,398800699
2020-09-081,4201,4401,4201,440200720
2020-09-071,4311,4501,4311,450300725
2020-09-041,3931,4011,3631,401700700.50
2020-09-031,4311,4311,3951,395500697.50
2020-09-02---1,402-701
2020-09-01---1,402-701
2020-08-311,3721,4021,3721,402600701
2020-08-281,3681,3731,3681,372500686
2020-08-27---1,398-699
2020-08-26---1,398-699
2020-08-251,3981,3981,3981,398200699
2020-08-241,4501,4601,4281,428600714
2020-08-211,4241,4281,4241,428500714
2020-08-201,4241,4241,3701,370200685
2020-08-191,3691,3691,3691,369300684.50
2020-08-181,4001,4191,3901,390500695
2020-08-17---1,400-700
2020-08-141,4001,4001,4001,400100700
2020-08-131,3771,4071,3771,407400703.50
2020-08-121,3771,3771,3771,377100688.50
2020-08-111,3461,3771,3461,377900688.50
2020-08-071,4001,4001,4001,400100700
2020-08-061,4201,4201,4201,420300710
2020-08-05---1,420-710
2020-08-041,3901,3901,3161,360900680
2020-08-031,4251,4251,3601,3601,400680
2020-07-311,4261,4261,4261,426200713
2020-07-301,3671,3671,3671,367600683.50
2020-07-291,3721,3721,3721,372100686
2020-07-281,4481,4501,3901,3902,700695
2020-07-27---1,450-725
2020-07-22---1,450-725
2020-07-21---1,450-725
2020-07-201,4501,4501,4501,450200725
2020-07-171,4501,4801,4501,4501,000725
2020-07-161,4501,4751,4501,4501,000725
2020-07-151,4001,4001,4001,400100700
2020-07-141,4201,4391,4001,400700700
2020-07-131,3901,3901,3901,390100695
2020-07-101,3801,3801,3801,380200690
2020-07-091,4271,4851,3901,4001,400700
2020-07-081,4851,4851,3971,397400698.50
2020-07-07---1,485-742.50
2020-07-06---1,485-742.50
2020-07-031,4851,4851,4851,485100742.50
2020-07-02---1,490-745
2020-07-011,4831,4901,4831,4901,000745
2020-06-30---1,490-745
2020-06-291,3901,4901,3841,4901,300745
2020-06-261,4801,4801,4801,480200740
2020-06-25---1,400-700
2020-06-241,4241,4241,4001,400400700
2020-06-231,4841,4841,4241,424400712
2020-06-221,4371,4371,4111,411200705.50
2020-06-191,3801,3801,3801,380200690
2020-06-181,4601,4601,4601,4601,300730
2020-06-171,4451,4601,4451,460800730
2020-06-161,3901,3901,3901,390100695
2020-06-151,4201,4201,3901,390600695
2020-06-121,3901,3901,3671,367700683.50
2020-06-111,3901,3901,3901,390100695
2020-06-10---1,397-698.50
2020-06-091,4001,4001,3971,397300698.50
2020-06-081,3751,4201,3751,4201,600710
2020-06-051,4001,4001,4001,400100700
2020-06-041,4001,4001,4001,400200700
2020-06-031,4101,4101,4101,410100705
2020-06-021,4501,4601,4061,4061,300703
2020-06-011,4001,4501,4001,450200725
2020-05-29---1,400-700
2020-05-281,3901,4001,3901,4001,200700
2020-05-271,3801,3801,3801,380200690
2020-05-26---1,390-695
2020-05-251,3601,3901,3601,3902,200695
2020-05-221,4001,4001,3701,370400685
2020-05-211,3901,3901,3901,3901,000695
2020-05-201,4101,4101,4101,410500705
2020-05-191,4021,5001,4021,4022,400701
2020-05-181,3741,3991,3701,3991,700699.50
2020-05-151,4201,5101,3701,3701,300685
2020-05-141,2621,2621,2621,262100631
2020-05-131,2601,2601,2601,260200630
2020-05-12---1,299-649.50
2020-05-111,2501,2991,2501,299300649.50
2020-05-081,2011,2401,2011,240200620
2020-05-071,2201,2201,2101,210500605
2020-05-011,2201,2201,2201,220400610
2020-04-30---1,150-575
2020-04-28---1,150-575
2020-04-27---1,150-575
2020-04-24---1,150-575
2020-04-231,1501,1501,1501,150100575
2020-04-221,1501,1751,1501,1751,100587.50
2020-04-211,1241,1501,1241,150700575
2020-04-201,1201,1261,1201,121500560.50
2020-04-171,1141,1141,1141,114100557
2020-04-161,1141,1141,1141,114100557
2020-04-151,1151,1151,1151,115100557.50
2020-04-141,1131,1131,1131,113200556.50
2020-04-131,1131,1131,1131,113100556.50
2020-04-10---1,106-553
2020-04-09---1,105-552.50
2020-04-08---1,105-552.50
2020-04-07---1,105-552.50
2020-04-06---1,105-552.50
2020-04-031,1021,1051,1021,105300552.50
2020-04-021,1011,1021,1011,102200551
2020-04-011,1471,1471,1001,1111,200555.50
2020-03-311,1451,1751,1451,1511,700575.50
2020-03-30---1,250-625
2020-03-271,2001,2501,2001,250600625
2020-03-261,2001,2001,1971,200600600
2020-03-25---1,195-597.50
2020-03-241,1411,1951,1411,195500597.50
2020-03-231,1371,1371,1371,137600568.50
2020-03-191,2021,2021,1351,135500567.50
2020-03-181,2001,2021,2001,202500601
2020-03-171,1021,2001,1021,200600600
2020-03-161,1021,1071,1001,1002,000550
2020-03-131,1101,1501,0981,0983,100549
2020-03-12---1,200-600
2020-03-111,2601,2601,2001,200200600
2020-03-101,1601,2601,1051,2602,100630
2020-03-091,2501,2501,2071,207800603.50
2020-03-061,2661,2661,2491,2492,400624.50
2020-03-051,2651,2651,2651,265200632.50
2020-03-041,2651,2651,2651,265200632.50
2020-03-031,3411,3411,2811,281300640.50
2020-03-021,2511,2531,2511,251900625.50
2020-02-281,3001,3001,2501,2502,000625
2020-02-271,3111,3411,3101,3101,200655
2020-02-261,3091,3101,3071,3101,000655
2020-02-251,3301,3301,3031,3033,000651.50
2020-02-211,4001,4001,4001,400100700
2020-02-201,4201,4201,4201,420700710
2020-02-191,4401,4401,4201,420700710
2020-02-181,4981,4981,4301,4301,000715
2020-02-171,4501,4751,4401,4751,800737.50
2020-02-141,4451,4451,4451,445200722.50
2020-02-13---1,430-715
2020-02-121,4351,4751,4281,4302,600715
2020-02-101,4991,4991,4951,495300747.50
2020-02-07---1,501-750.50
2020-02-061,5101,5101,5011,501300750.50
2020-02-051,5201,5201,5201,520400760
2020-02-041,5151,5171,5151,517400758.50
2020-02-031,5161,5161,5161,516100758
2020-01-311,4581,5171,4581,517300758.50
2020-01-301,4601,4601,4551,455500727.50
2020-01-291,4901,4901,4901,490100745
2020-01-281,4601,4901,4601,490200745
2020-01-271,4901,4901,4601,460400730
2020-01-241,5101,5101,4551,455800727.50
2020-01-231,5101,5101,5101,510200755
2020-01-221,5101,5101,5101,510100755
2020-01-21---1,510-755
2020-01-201,5101,5101,5101,510200755
2020-01-171,4981,5101,4981,510600755
2020-01-16---1,498-749
2020-01-151,4541,4981,4541,498300749
2020-01-141,5001,5001,4801,4801,100740
2020-01-10---1,500-750
2020-01-091,5001,5001,5001,500100750
2020-01-081,4411,5001,4191,5001,500750
2020-01-071,4411,4411,4411,4411,700720.50
2020-01-061,4721,4721,4711,471400735.50

分割・併合履歴 ： [2021-05-28]1株→2株