1757 中小企業ホールディングス(株) 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
2021-09-27585956561,828,50056
2021-09-24596058591,207,40059
2021-09-2259595859646,40059
2021-09-21596057581,897,20058
2021-09-17596358604,606,00060
2021-09-16586158602,068,30060
2021-09-15606157571,527,20057
2021-09-14616260601,232,30060
2021-09-13626361621,331,80062
2021-09-10606259611,164,60061
2021-09-0960615961940,60061
2021-09-08626257622,784,50062
2021-09-07626462641,651,40064
2021-09-06636461621,324,10062
2021-09-03626360631,132,20063
2021-09-0262636162790,50062
2021-09-0162636163698,30063
2021-08-31626461621,033,40062
2021-08-3063646262996,30062
2021-08-27656661642,671,80064
2021-08-26646563651,469,60065
2021-08-25616460622,218,30062
2021-08-24566056601,267,80060
2021-08-23545854581,623,70058
2021-08-20545653531,252,20053
2021-08-1954555354497,60054
2021-08-1854565355733,40055
2021-08-1753565355649,70055
2021-08-16575752561,761,30056
2021-08-13565855581,484,00058
2021-08-12595956561,134,60056
2021-08-11616158591,707,00059
2021-08-10576257601,695,30060
2021-08-06606157572,149,90057
2021-08-05616360601,091,40060
2021-08-0463636060903,10060
2021-08-03656560622,287,70062
2021-08-0264656264719,80064
2021-07-30646561641,446,10064
2021-07-29646663651,150,00065
2021-07-28676763632,444,00063
2021-07-27686966681,337,50068
2021-07-2668706869576,60069
2021-07-2168696768707,40068
2021-07-2070706868519,00068
2021-07-19687168691,052,00069
2021-07-1669696768801,50068
2021-07-15687067671,598,70067
2021-07-14697168681,505,10068
2021-07-13707370701,753,70070
2021-07-12687168701,607,70070
2021-07-09676967681,657,20068
2021-07-08687067671,778,70067
2021-07-07666965671,538,40067
2021-07-06676865661,603,90066
2021-07-05707066691,511,30069
2021-07-02717268691,057,30069
2021-07-01707561706,740,80070
2021-06-3071716969793,80069
2021-06-29687368702,546,10070
2021-06-28777970716,838,20071
2021-06-25737772751,690,80075
2021-06-24747572722,086,90072
2021-06-23757573741,157,90074
2021-06-22757674741,029,20074
2021-06-21777874751,683,50075
2021-06-1876787578775,20078
2021-06-17777875761,067,60076
2021-06-16757874772,416,80077
2021-06-15737672742,197,50074
2021-06-1473747273984,20073
2021-06-1172737172699,60072
2021-06-1072737171675,80071
2021-06-09727371711,025,10071
2021-06-08727471711,144,00071
2021-06-07767671712,544,70071
2021-06-04797975761,741,70076
2021-06-03798077781,774,70078
2021-06-02788076771,984,60077
2021-06-01767875771,756,60077
2021-05-31747773771,432,90077
2021-05-28737572751,177,80075
2021-05-27737672731,258,10073
2021-05-26767767745,328,40074
2021-05-25768075762,976,20076
2021-05-24727871763,008,60076
2021-05-21707369712,010,40071
2021-05-20677167691,921,70069
2021-05-19627262675,891,30067
2021-05-18616459642,121,20064
2021-05-17626359623,045,00062
2021-05-14626661632,763,90063
2021-05-13606559604,605,10060
2021-05-126869565910,951,10059
2021-05-11727268694,397,80069
2021-05-10757572721,418,70072
2021-05-07767774741,320,10074
2021-05-06777774752,190,00075
2021-04-30818276772,220,50077
2021-04-28757975771,332,50077
2021-04-27757675751,110,90075
2021-04-26808075763,059,90076
2021-04-23788277792,232,60079
2021-04-22919178807,353,50080
2021-04-2180100769020,015,50090
2021-04-20808379821,917,80082
2021-04-19808177781,245,20078
2021-04-1678807780883,80080
2021-04-15797976771,021,20077
2021-04-14848578782,672,20078
2021-04-13788578823,509,70082
2021-04-12767975771,730,10077
2021-04-09747673761,591,30076
2021-04-0874757474508,60074
2021-04-0775767474749,90074
2021-04-0675767475539,20075
2021-04-05747673741,214,30074
2021-04-0273747374206,10074
2021-04-0173747272883,50072
2021-03-3175767373933,30073
2021-03-30757774751,004,50075
2021-03-2974767475786,90075
2021-03-26747772741,937,20074
2021-03-2573747272676,40072
2021-03-2474757373624,70073
2021-03-23767974742,773,50074
2021-03-2276767475566,90075
2021-03-19757774751,200,60075
2021-03-18767773751,324,00075
2021-03-1777787676394,10076
2021-03-16787976771,217,50077
2021-03-15808178781,082,40078
2021-03-12758175813,482,30081
2021-03-11737672742,119,90074
2021-03-10727470732,498,90073
2021-03-09747571721,457,60072
2021-03-08727970723,084,10072
2021-03-05727268712,737,00071
2021-03-04787870733,869,50073
2021-03-03797977771,265,30077
2021-03-02838379791,790,30079
2021-03-01798379811,726,50081
2021-02-26808178792,367,20079
2021-02-25828581811,495,00081
2021-02-24818278793,405,90079
2021-02-22909181844,377,00084
2021-02-19859184884,891,30088
2021-02-18858784851,335,50085
2021-02-17858983852,861,50085
2021-02-16828982853,517,50085
2021-02-1583838181966,40081
2021-02-12828580833,203,20083
2021-02-10828379812,158,40081
2021-02-09838481822,630,40082
2021-02-08848883833,175,50083
2021-02-05848582851,590,70085
2021-02-04878784841,916,40084
2021-02-03889185873,869,00087
2021-02-02818780853,755,10085
2021-02-01818378804,024,70080
2021-01-29868779824,014,50082
2021-01-28838882863,341,10086
2021-01-27899081837,725,80083
2021-01-26939490903,431,60090
2021-01-25929390912,909,40091
2021-01-22989892934,088,80093
2021-01-21939992977,101,30097
2021-01-20969790925,251,70092
2021-01-19939993963,288,50096
2021-01-18959691923,392,70092
2021-01-1595103869522,380,00095
2021-01-1410410910110410,939,800104
2021-01-13971079410721,385,300107
2021-01-1287101849319,282,90093
2021-01-08868985874,679,90087
2021-01-07848781874,791,80087
2021-01-069294828412,768,80084
2021-01-057989798912,220,40089
2021-01-04778277783,565,90078

分割・併合履歴 : [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株