1757 中小企業ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	37	40	37	38	2,182,400	38
2022-06-23	38	38	37	37	585,500	37
2022-06-22	37	38	36	37	1,017,600	37
2022-06-21	35	39	35	36	1,824,800	36
2022-06-20	35	36	33	36	1,894,400	36
2022-06-17	33	36	31	35	5,161,900	35
2022-06-16	38	38	33	35	3,992,500	35
2022-06-15	38	39	37	38	543,800	38
2022-06-14	38	39	37	38	2,045,700	38
2022-06-13	40	40	38	40	1,127,100	40
2022-06-10	40	40	39	39	526,600	39
2022-06-09	40	40	39	39	531,000	39
2022-06-08	40	40	39	39	419,400	39
2022-06-07	40	41	39	40	677,500	40
2022-06-06	39	41	39	40	619,300	40
2022-06-03	40	41	39	40	741,300	40
2022-06-02	41	41	40	40	505,700	40
2022-06-01	41	41	40	41	385,800	41
2022-05-31	41	41	40	41	216,600	41
2022-05-30	41	42	40	40	810,000	40
2022-05-27	40	42	40	42	1,112,500	42
2022-05-26	40	41	39	41	396,500	41
2022-05-25	40	40	38	40	2,360,100	40
2022-05-24	42	42	39	39	2,397,200	39
2022-05-23	42	43	41	41	830,600	41
2022-05-20	44	44	42	42	737,200	42
2022-05-19	43	45	43	44	466,300	44
2022-05-18	42	45	42	44	716,700	44
2022-05-17	42	44	42	43	655,400	43
2022-05-16	44	47	39	43	2,553,700	43
2022-05-13	44	45	44	44	352,300	44
2022-05-12	46	46	44	44	963,400	44
2022-05-11	46	47	45	46	967,800	46
2022-05-10	47	48	46	48	717,800	48
2022-05-09	48	49	47	47	833,700	47
2022-05-06	47	48	46	48	963,100	48
2022-05-02	46	49	46	48	1,839,000	48
2022-04-28	46	47	46	46	271,900	46
2022-04-27	46	47	45	47	380,800	47
2022-04-26	47	47	45	47	433,800	47
2022-04-25	46	47	45	46	471,900	46
2022-04-22	47	47	46	46	729,000	46
2022-04-21	47	48	47	47	314,100	47
2022-04-20	48	48	47	47	321,000	47
2022-04-19	48	48	46	47	1,003,300	47
2022-04-18	48	48	46	48	347,800	48
2022-04-15	47	48	47	47	324,600	47
2022-04-14	46	48	46	48	876,000	48
2022-04-13	47	47	46	46	80,500	46
2022-04-12	47	47	44	46	1,298,500	46
2022-04-11	48	48	47	47	231,500	47
2022-04-08	48	49	47	47	834,600	47
2022-04-07	46	49	46	48	1,341,600	48
2022-04-06	47	48	46	48	916,200	48
2022-04-05	47	48	46	47	479,400	47
2022-04-04	48	48	46	48	1,165,000	48
2022-04-01	47	49	45	47	1,845,800	47
2022-03-31	45	48	45	48	1,972,000	48
2022-03-30	43	48	43	45	2,303,000	45
2022-03-29	43	44	43	43	621,500	43
2022-03-28	44	44	43	43	495,900	43
2022-03-25	44	46	44	44	687,100	44
2022-03-24	42	46	42	44	2,290,400	44
2022-03-23	42	43	41	42	1,571,000	42
2022-03-22	42	43	42	42	256,200	42
2022-03-18	42	44	42	42	903,000	42
2022-03-17	42	43	42	42	574,400	42
2022-03-16	43	44	42	43	435,900	43
2022-03-15	43	44	42	44	305,800	44
2022-03-14	42	44	42	44	607,400	44
2022-03-11	43	44	42	43	433,500	43
2022-03-10	43	44	42	43	451,300	43
2022-03-09	43	44	42	42	569,900	42
2022-03-08	43	45	43	43	542,000	43
2022-03-07	44	45	43	45	662,700	45
2022-03-04	45	46	43	45	1,132,400	45
2022-03-03	46	47	45	45	1,023,700	45
2022-03-02	46	47	45	47	577,500	47
2022-03-01	44	47	44	46	818,200	46
2022-02-28	45	46	44	46	955,600	46
2022-02-25	41	46	41	46	1,759,900	46
2022-02-24	44	44	41	41	1,940,500	41
2022-02-22	46	46	43	43	1,921,000	43
2022-02-21	48	48	46	47	1,286,200	47
2022-02-18	48	50	47	50	1,150,600	50
2022-02-17	46	50	46	50	1,504,200	50
2022-02-16	46	47	45	47	753,900	47
2022-02-15	45	46	44	45	764,800	45
2022-02-14	45	47	44	45	2,434,800	45
2022-02-10	45	50	44	49	2,950,000	49
2022-02-09	45	45	44	44	455,400	44
2022-02-08	44	45	43	45	508,100	45
2022-02-07	44	45	43	45	833,900	45
2022-02-04	43	44	42	43	896,200	43
2022-02-03	44	46	43	45	1,696,100	45
2022-02-02	45	45	43	44	1,139,900	44
2022-02-01	42	45	41	45	1,616,000	45
2022-01-31	40	41	39	41	1,174,500	41
2022-01-28	42	43	38	40	4,011,300	40
2022-01-27	45	46	41	43	3,870,800	43
2022-01-26	46	47	44	46	2,073,800	46
2022-01-25	48	49	46	46	2,102,900	46
2022-01-24	49	49	48	49	457,800	49
2022-01-21	49	50	48	49	702,100	49
2022-01-20	50	50	48	50	914,300	50
2022-01-19	53	53	49	49	2,998,100	49
2022-01-18	51	52	51	51	704,300	51
2022-01-17	54	55	51	51	3,313,000	51
2022-01-14	52	56	52	54	4,270,700	54
2022-01-13	51	52	50	52	950,800	52
2022-01-12	51	52	51	51	513,900	51
2022-01-11	53	53	50	50	2,287,600	50
2022-01-07	53	53	51	51	1,119,700	51
2022-01-06	53	53	51	51	1,739,600	51
2022-01-05	51	54	51	53	1,594,200	53
2022-01-04	56	56	51	51	3,287,200	51

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