1447 SAAFホールディングス(株) 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
2020-12-304785264785121,224,500512
2020-12-29461486458478540,800478
2020-12-28465467451459921,800459
2020-12-25481485470472324,400472
2020-12-24475489470481367,100481
2020-12-23481486471479383,900479
2020-12-22497498468473748,300473
2020-12-21512523487492661,000492
2020-12-184815404815151,518,300515
2020-12-174815134814902,678,000490
2020-12-16598605581581542,100581
2020-12-15609617600601406,700601
2020-12-14613622607608330,200608
2020-12-11619638611618417,200618
2020-12-10605618603609322,400609
2020-12-09623629607612359,100612
2020-12-08608635603628320,000628
2020-12-07628635603609438,600609
2020-12-046486506056261,056,500626
2020-12-03705708650655863,000655
2020-12-02695702685697392,900697
2020-12-01691702680680554,300680
2020-11-30706711676681692,400681
2020-11-276717136707041,196,900704
2020-11-26645673644665511,000665
2020-11-25667669636643602,300643
2020-11-24634667631657686,300657
2020-11-20636647630635260,200635
2020-11-19635643621636468,200636
2020-11-18636653621629680,700629
2020-11-176026615956262,422,300626
2020-11-167107347047261,126,500726
2020-11-13698698680695451,500695
2020-11-12709723694702538,100702
2020-11-11690711675699593,000699
2020-11-10739739688698780,900698
2020-11-09690730686714656,200714
2020-11-06730733701701593,100701
2020-11-05724739710723828,900723
2020-11-04687717684713783,300713
2020-11-02681693660674616,700674
2020-10-307107156626711,094,100671
2020-10-29700718696707779,900707
2020-10-28726740706713711,500713
2020-10-277017446917261,414,700726
2020-10-267777797177221,245,500722
2020-10-238318337027873,154,200787
2020-10-228378748308331,785,800833
2020-10-21837848833837691,900837
2020-10-208608638378461,001,100846
2020-10-198758848568651,315,500865
2020-10-168328868298532,637,100853
2020-10-158648668338351,101,000835
2020-10-148218738168622,710,300862
2020-10-138308548158161,562,400816
2020-10-128858898168352,895,800835
2020-10-098809228678915,395,700891
2020-10-088478598328562,447,600856
2020-10-077868407848403,307,300840
2020-10-067557917387902,305,400790
2020-10-057677767367521,870,300752
2020-10-028208227227533,215,700753
2020-09-308088277887951,959,200795
2020-09-297998687988233,593,600823
2020-09-288809107948106,139,300810
2020-09-251,0211,06089491214,786,700912
2020-09-248901,0448801,00621,723,9001,006
2020-09-2384195082791512,773,300915
2020-09-188248388008133,931,800813
2020-09-177858247748137,678,200813
2020-09-167257766927746,614,400774
2020-09-157187546867054,904,800705
2020-09-1472784072774311,792,900743
2020-09-116907296797143,827,600714
2020-09-106867176626826,878,200682
2020-09-0960469559967910,292,600679
2020-09-086736745866067,082,100606
2020-09-076206305956302,697,200630
2020-09-04530543530530462,100530
2020-09-03560560540554352,600554
2020-09-025725785455521,079,500552
2020-09-015296125265714,021,300571
2020-08-31502529501517545,700517
2020-08-28514534487492687,200492
2020-08-27516529509518253,400518
2020-08-26505535504523444,700523
2020-08-25502507498500333,100500
2020-08-24513514497504252,900504
2020-08-21508515504510317,500510
2020-08-20525529505511577,800511
2020-08-19541546529534437,900534
2020-08-185285705205332,288,900533
2020-08-1753853853853886,000538
2020-08-146346556266381,571,400638
2020-08-13601616597615389,500615
2020-08-12632632600604543,800604
2020-08-11633642627632568,800632
2020-08-07632643614622442,900622
2020-08-06631648613623837,500623
2020-08-055986425926381,049,800638
2020-08-04586594569588491,100588
2020-08-03560591556586612,500586
2020-07-31588590544556572,600556
2020-07-30573602569591340,100591
2020-07-29564585561575349,900575
2020-07-28590598565567424,400567
2020-07-27591607583590554,900590
2020-07-22585629570608702,000608
2020-07-21595608575590619,800590
2020-07-20570584554575652,200575
2020-07-176186255655801,282,400580
2020-07-16625649609614815,100614
2020-07-156626686136231,357,300623
2020-07-14665678645659957,800659
2020-07-137157406676755,109,300675
2020-07-106626776366401,025,600640
2020-07-097287326516562,812,700656
2020-07-086557086457041,752,100704
2020-07-076586756276451,535,100645
2020-07-066306896176482,596,500648
2020-07-036256656066161,528,600616
2020-07-027087086006161,997,400616
2020-07-017127396816881,886,200688
2020-06-307077456606932,365,200693
2020-06-297297636826872,805,000687
2020-06-268138307377444,420,200744
2020-06-258158647617875,729,400787
2020-06-2487494980783015,606,200830
2020-06-236827996677995,901,200799
2020-06-227207486906995,965,400699
2020-06-196256656086658,267,700665
2020-06-185466475305658,161,300565
2020-06-174675514645511,756,800551
2020-06-16473482461471518,700471
2020-06-15500507457457633,900457
2020-06-12490504469497686,000497
2020-06-11530546512515543,300515
2020-06-10558574537539909,100539
2020-06-095495625175541,084,900554
2020-06-085555785325382,355,400538
2020-06-05476499462499714,900499
2020-06-04469481456456562,800456
2020-06-03498498473479322,500479
2020-06-02500508483494485,900494
2020-06-014595154555001,291,800500
2020-05-29444446435442228,400442
2020-05-28450495439451789,800451
2020-05-27440454428453240,200453
2020-05-26465465432441329,900441
2020-05-25468472448460374,400460
2020-05-22490495466469365,000469
2020-05-21514518475477738,800477
2020-05-204755064664991,242,000499
2020-05-19480482452460656,800460
2020-05-18407458400447492,100447
2020-05-15410410393408124,600408
2020-05-14425431400407350,400407
2020-05-13437438422427144,100427
2020-05-12440447437443185,100443
2020-05-11448452440443193,300443
2020-05-08458461444450173,700450
2020-05-07450468445454330,300454
2020-05-01440451430441227,900441
2020-04-30448454434438156,500438
2020-04-28438447426444170,900444
2020-04-27444456432437249,900437
2020-04-24465470427438353,400438
2020-04-23420465419451721,400451
2020-04-22408420385406546,900406
2020-04-214895144164211,158,000421
2020-04-20446472432465783,900465
2020-04-17420443416430463,100430
2020-04-16403413397412199,200412
2020-04-15415415403407181,000407
2020-04-14418418404411200,100411
2020-04-13404422396414402,500414
2020-04-10401425388398719,900398
2020-04-09365385361382280,900382
2020-04-08354363334357170,300357
2020-04-07345365337347318,200347
2020-04-06317337311331170,400331
2020-04-03340345313316189,300316
2020-04-02335337321333124,800333
2020-04-01330345318319228,800319
2020-03-31327348325330246,000330
2020-03-30314324308321151,300321
2020-03-27321331318322132,400322
2020-03-26335335315315239,300315
2020-03-25350354333343281,500343
2020-03-24312333310329289,200329
2020-03-23293307292307200,100307
2020-03-19313319290299298,500299
2020-03-18310331304310347,400310
2020-03-17274311272299464,200299
2020-03-16306322289290363,300290
2020-03-13310314280290515,900290
2020-03-12337370336340520,700340
2020-03-11361408345345730,600345
2020-03-10320358296350552,000350
2020-03-09360363327330511,000330
2020-03-06385403375380322,300380
2020-03-05396400383386167,400386
2020-03-04377395376388204,700388
2020-03-03418418382385313,000385
2020-03-02361417361404406,200404
2020-02-28375396363369638,900369
2020-02-27428429404407354,000407
2020-02-26440445415432474,000432
2020-02-25450470441448558,500448
2020-02-21451476446473527,200473
2020-02-20465473450456379,100456
2020-02-19527534471472950,900472
2020-02-184775364765251,378,000525
2020-02-17438483435462438,200462
2020-02-14495497466466268,000466
2020-02-13507511496502219,100502
2020-02-12483507483506213,600506
2020-02-1048049247448488,700484
2020-02-07489496480483123,300483
2020-02-06492497484494119,300494
2020-02-05496502486496230,400496
2020-02-04480492470488146,300488
2020-02-03452482452480247,800480
2020-01-31473490473480229,800480
2020-01-30485496451473623,100473
2020-01-29518520496496271,500496
2020-01-28502529501516292,900516
2020-01-27508524486512273,500512
2020-01-24526532512518322,700518
2020-01-23540544516530461,200530
2020-01-22550570533536732,200536
2020-01-21528555518550478,400550
2020-01-20514539514533436,800533
2020-01-17520520501514575,200514
2020-01-16552558515528636,900528
2020-01-15555560541555346,500555
2020-01-14555568539545796,300545
2020-01-10571575537542868,800542
2020-01-095955975515611,009,600561
2020-01-085755865525821,119,100582
2020-01-075956035635811,544,200581
2020-01-065646045565962,195,000596

分割・併合履歴 : なし