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
2021-09-27	58	59	56	56	1,828,500	56
2021-09-24	59	60	58	59	1,207,400	59
2021-09-22	59	59	58	59	646,400	59
2021-09-21	59	60	57	58	1,897,200	58
2021-09-17	59	63	58	60	4,606,000	60
2021-09-16	58	61	58	60	2,068,300	60
2021-09-15	60	61	57	57	1,527,200	57
2021-09-14	61	62	60	60	1,232,300	60
2021-09-13	62	63	61	62	1,331,800	62
2021-09-10	60	62	59	61	1,164,600	61
2021-09-09	60	61	59	61	940,600	61
2021-09-08	62	62	57	62	2,784,500	62
2021-09-07	62	64	62	64	1,651,400	64
2021-09-06	63	64	61	62	1,324,100	62
2021-09-03	62	63	60	63	1,132,200	63
2021-09-02	62	63	61	62	790,500	62
2021-09-01	62	63	61	63	698,300	63
2021-08-31	62	64	61	62	1,033,400	62
2021-08-30	63	64	62	62	996,300	62
2021-08-27	65	66	61	64	2,671,800	64
2021-08-26	64	65	63	65	1,469,600	65
2021-08-25	61	64	60	62	2,218,300	62
2021-08-24	56	60	56	60	1,267,800	60
2021-08-23	54	58	54	58	1,623,700	58
2021-08-20	54	56	53	53	1,252,200	53
2021-08-19	54	55	53	54	497,600	54
2021-08-18	54	56	53	55	733,400	55
2021-08-17	53	56	53	55	649,700	55
2021-08-16	57	57	52	56	1,761,300	56
2021-08-13	56	58	55	58	1,484,000	58
2021-08-12	59	59	56	56	1,134,600	56
2021-08-11	61	61	58	59	1,707,000	59
2021-08-10	57	62	57	60	1,695,300	60
2021-08-06	60	61	57	57	2,149,900	57
2021-08-05	61	63	60	60	1,091,400	60
2021-08-04	63	63	60	60	903,100	60
2021-08-03	65	65	60	62	2,287,700	62
2021-08-02	64	65	62	64	719,800	64
2021-07-30	64	65	61	64	1,446,100	64
2021-07-29	64	66	63	65	1,150,000	65
2021-07-28	67	67	63	63	2,444,000	63
2021-07-27	68	69	66	68	1,337,500	68
2021-07-26	68	70	68	69	576,600	69
2021-07-21	68	69	67	68	707,400	68
2021-07-20	70	70	68	68	519,000	68
2021-07-19	68	71	68	69	1,052,000	69
2021-07-16	69	69	67	68	801,500	68
2021-07-15	68	70	67	67	1,598,700	67
2021-07-14	69	71	68	68	1,505,100	68
2021-07-13	70	73	70	70	1,753,700	70
2021-07-12	68	71	68	70	1,607,700	70
2021-07-09	67	69	67	68	1,657,200	68
2021-07-08	68	70	67	67	1,778,700	67
2021-07-07	66	69	65	67	1,538,400	67
2021-07-06	67	68	65	66	1,603,900	66
2021-07-05	70	70	66	69	1,511,300	69
2021-07-02	71	72	68	69	1,057,300	69
2021-07-01	70	75	61	70	6,740,800	70
2021-06-30	71	71	69	69	793,800	69
2021-06-29	68	73	68	70	2,546,100	70
2021-06-28	77	79	70	71	6,838,200	71
2021-06-25	73	77	72	75	1,690,800	75
2021-06-24	74	75	72	72	2,086,900	72
2021-06-23	75	75	73	74	1,157,900	74
2021-06-22	75	76	74	74	1,029,200	74
2021-06-21	77	78	74	75	1,683,500	75
2021-06-18	76	78	75	78	775,200	78
2021-06-17	77	78	75	76	1,067,600	76
2021-06-16	75	78	74	77	2,416,800	77
2021-06-15	73	76	72	74	2,197,500	74
2021-06-14	73	74	72	73	984,200	73
2021-06-11	72	73	71	72	699,600	72
2021-06-10	72	73	71	71	675,800	71
2021-06-09	72	73	71	71	1,025,100	71
2021-06-08	72	74	71	71	1,144,000	71
2021-06-07	76	76	71	71	2,544,700	71
2021-06-04	79	79	75	76	1,741,700	76
2021-06-03	79	80	77	78	1,774,700	78
2021-06-02	78	80	76	77	1,984,600	77
2021-06-01	76	78	75	77	1,756,600	77
2021-05-31	74	77	73	77	1,432,900	77
2021-05-28	73	75	72	75	1,177,800	75
2021-05-27	73	76	72	73	1,258,100	73
2021-05-26	76	77	67	74	5,328,400	74
2021-05-25	76	80	75	76	2,976,200	76
2021-05-24	72	78	71	76	3,008,600	76
2021-05-21	70	73	69	71	2,010,400	71
2021-05-20	67	71	67	69	1,921,700	69
2021-05-19	62	72	62	67	5,891,300	67
2021-05-18	61	64	59	64	2,121,200	64
2021-05-17	62	63	59	62	3,045,000	62
2021-05-14	62	66	61	63	2,763,900	63
2021-05-13	60	65	59	60	4,605,100	60
2021-05-12	68	69	56	59	10,951,100	59
2021-05-11	72	72	68	69	4,397,800	69
2021-05-10	75	75	72	72	1,418,700	72
2021-05-07	76	77	74	74	1,320,100	74
2021-05-06	77	77	74	75	2,190,000	75
2021-04-30	81	82	76	77	2,220,500	77
2021-04-28	75	79	75	77	1,332,500	77
2021-04-27	75	76	75	75	1,110,900	75
2021-04-26	80	80	75	76	3,059,900	76
2021-04-23	78	82	77	79	2,232,600	79
2021-04-22	91	91	78	80	7,353,500	80
2021-04-21	80	100	76	90	20,015,500	90
2021-04-20	80	83	79	82	1,917,800	82
2021-04-19	80	81	77	78	1,245,200	78
2021-04-16	78	80	77	80	883,800	80
2021-04-15	79	79	76	77	1,021,200	77
2021-04-14	84	85	78	78	2,672,200	78
2021-04-13	78	85	78	82	3,509,700	82
2021-04-12	76	79	75	77	1,730,100	77
2021-04-09	74	76	73	76	1,591,300	76
2021-04-08	74	75	74	74	508,600	74
2021-04-07	75	76	74	74	749,900	74
2021-04-06	75	76	74	75	539,200	75
2021-04-05	74	76	73	74	1,214,300	74
2021-04-02	73	74	73	74	206,100	74
2021-04-01	73	74	72	72	883,500	72
2021-03-31	75	76	73	73	933,300	73
2021-03-30	75	77	74	75	1,004,500	75
2021-03-29	74	76	74	75	786,900	75
2021-03-26	74	77	72	74	1,937,200	74
2021-03-25	73	74	72	72	676,400	72
2021-03-24	74	75	73	73	624,700	73
2021-03-23	76	79	74	74	2,773,500	74
2021-03-22	76	76	74	75	566,900	75
2021-03-19	75	77	74	75	1,200,600	75
2021-03-18	76	77	73	75	1,324,000	75
2021-03-17	77	78	76	76	394,100	76
2021-03-16	78	79	76	77	1,217,500	77
2021-03-15	80	81	78	78	1,082,400	78
2021-03-12	75	81	75	81	3,482,300	81
2021-03-11	73	76	72	74	2,119,900	74
2021-03-10	72	74	70	73	2,498,900	73
2021-03-09	74	75	71	72	1,457,600	72
2021-03-08	72	79	70	72	3,084,100	72
2021-03-05	72	72	68	71	2,737,000	71
2021-03-04	78	78	70	73	3,869,500	73
2021-03-03	79	79	77	77	1,265,300	77
2021-03-02	83	83	79	79	1,790,300	79
2021-03-01	79	83	79	81	1,726,500	81
2021-02-26	80	81	78	79	2,367,200	79
2021-02-25	82	85	81	81	1,495,000	81
2021-02-24	81	82	78	79	3,405,900	79
2021-02-22	90	91	81	84	4,377,000	84
2021-02-19	85	91	84	88	4,891,300	88
2021-02-18	85	87	84	85	1,335,500	85
2021-02-17	85	89	83	85	2,861,500	85
2021-02-16	82	89	82	85	3,517,500	85
2021-02-15	83	83	81	81	966,400	81
2021-02-12	82	85	80	83	3,203,200	83
2021-02-10	82	83	79	81	2,158,400	81
2021-02-09	83	84	81	82	2,630,400	82
2021-02-08	84	88	83	83	3,175,500	83
2021-02-05	84	85	82	85	1,590,700	85
2021-02-04	87	87	84	84	1,916,400	84
2021-02-03	88	91	85	87	3,869,000	87
2021-02-02	81	87	80	85	3,755,100	85
2021-02-01	81	83	78	80	4,024,700	80
2021-01-29	86	87	79	82	4,014,500	82
2021-01-28	83	88	82	86	3,341,100	86
2021-01-27	89	90	81	83	7,725,800	83
2021-01-26	93	94	90	90	3,431,600	90
2021-01-25	92	93	90	91	2,909,400	91
2021-01-22	98	98	92	93	4,088,800	93
2021-01-21	93	99	92	97	7,101,300	97
2021-01-20	96	97	90	92	5,251,700	92
2021-01-19	93	99	93	96	3,288,500	96
2021-01-18	95	96	91	92	3,392,700	92
2021-01-15	95	103	86	95	22,380,000	95
2021-01-14	104	109	101	104	10,939,800	104
2021-01-13	97	107	94	107	21,385,300	107
2021-01-12	87	101	84	93	19,282,900	93
2021-01-08	86	89	85	87	4,679,900	87
2021-01-07	84	87	81	87	4,791,800	87
2021-01-06	92	94	82	84	12,768,800	84
2021-01-05	79	89	79	89	12,220,400	89
2021-01-04	77	82	77	78	3,565,900	78

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