220A (株)Faber Company の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 935 | 946 | 930 | 935 | 6,600 | 935 |
| 2024-11-20 | 929 | 948 | 912 | 938 | 19,200 | 938 |
| 2024-11-19 | 925 | 934 | 920 | 922 | 8,900 | 922 |
| 2024-11-18 | 918 | 948 | 918 | 925 | 22,600 | 925 |
| 2024-11-15 | 913 | 942 | 901 | 932 | 45,800 | 932 |
| 2024-11-14 | 960 | 964 | 892 | 912 | 110,700 | 912 |
| 2024-11-13 | 906 | 920 | 891 | 906 | 11,800 | 906 |
| 2024-11-12 | 929 | 939 | 890 | 890 | 38,200 | 890 |
| 2024-11-11 | 899 | 937 | 894 | 915 | 35,800 | 915 |
| 2024-11-08 | 896 | 900 | 885 | 890 | 4,700 | 890 |
| 2024-11-07 | 895 | 898 | 876 | 890 | 5,900 | 890 |
| 2024-11-06 | 880 | 895 | 851 | 888 | 24,400 | 888 |
| 2024-11-05 | 901 | 912 | 880 | 887 | 14,600 | 887 |
| 2024-11-01 | 891 | 905 | 876 | 881 | 13,100 | 881 |
| 2024-10-31 | 864 | 909 | 850 | 902 | 15,800 | 902 |
| 2024-10-30 | 869 | 869 | 837 | 864 | 10,400 | 864 |
| 2024-10-29 | 828 | 861 | 828 | 859 | 10,600 | 859 |
| 2024-10-28 | 799 | 838 | 799 | 828 | 12,800 | 828 |
| 2024-10-25 | 804 | 824 | 802 | 810 | 11,800 | 810 |
| 2024-10-24 | 820 | 828 | 800 | 804 | 28,900 | 804 |
| 2024-10-23 | 825 | 835 | 809 | 820 | 26,600 | 820 |
| 2024-10-22 | 871 | 871 | 830 | 831 | 26,800 | 831 |
| 2024-10-21 | 849 | 874 | 845 | 863 | 10,400 | 863 |
| 2024-10-18 | 856 | 869 | 846 | 849 | 10,300 | 849 |
| 2024-10-17 | 885 | 885 | 856 | 857 | 14,500 | 857 |
| 2024-10-16 | 878 | 890 | 865 | 874 | 16,800 | 874 |
| 2024-10-15 | 894 | 900 | 865 | 884 | 25,600 | 884 |
| 2024-10-11 | 891 | 918 | 891 | 893 | 13,100 | 893 |
| 2024-10-10 | 926 | 941 | 889 | 889 | 45,600 | 889 |
| 2024-10-09 | 938 | 948 | 919 | 926 | 24,700 | 926 |
| 2024-10-08 | 932 | 943 | 912 | 934 | 32,800 | 934 |
| 2024-10-07 | 933 | 940 | 922 | 930 | 33,700 | 930 |
| 2024-10-04 | 888 | 985 | 888 | 933 | 154,800 | 933 |
| 2024-10-03 | 895 | 918 | 874 | 882 | 55,700 | 882 |
| 2024-10-02 | 888 | 918 | 874 | 877 | 56,300 | 877 |
| 2024-10-01 | 888 | 912 | 872 | 900 | 37,200 | 900 |
| 2024-09-30 | 930 | 944 | 882 | 889 | 91,000 | 889 |
| 2024-09-27 | 918 | 969 | 918 | 960 | 143,600 | 960 |
| 2024-09-26 | 870 | 923 | 855 | 903 | 169,000 | 903 |
| 2024-09-25 | 842 | 869 | 840 | 867 | 55,100 | 867 |
| 2024-09-24 | 834 | 863 | 826 | 827 | 41,000 | 827 |
| 2024-09-20 | 834 | 852 | 824 | 833 | 26,500 | 833 |
| 2024-09-19 | 820 | 845 | 819 | 840 | 35,300 | 840 |
| 2024-09-18 | 804 | 823 | 799 | 819 | 28,500 | 819 |
| 2024-09-17 | 839 | 839 | 780 | 795 | 45,500 | 795 |
| 2024-09-13 | 775 | 840 | 775 | 828 | 86,100 | 828 |
| 2024-09-12 | 763 | 776 | 750 | 775 | 22,200 | 775 |
| 2024-09-11 | 777 | 789 | 749 | 749 | 37,100 | 749 |
| 2024-09-10 | 780 | 793 | 769 | 777 | 15,600 | 777 |
| 2024-09-09 | 752 | 786 | 742 | 772 | 33,700 | 772 |
| 2024-09-06 | 803 | 803 | 766 | 775 | 33,700 | 775 |
| 2024-09-05 | 770 | 803 | 763 | 803 | 29,800 | 803 |
| 2024-09-04 | 800 | 807 | 776 | 777 | 75,200 | 777 |
| 2024-09-03 | 815 | 833 | 805 | 833 | 37,800 | 833 |
| 2024-09-02 | 850 | 850 | 814 | 815 | 41,500 | 815 |
| 2024-08-30 | 835 | 852 | 830 | 835 | 57,000 | 835 |
| 2024-08-29 | 849 | 867 | 831 | 832 | 68,100 | 832 |
| 2024-08-28 | 906 | 915 | 851 | 852 | 129,600 | 852 |
| 2024-08-27 | 902 | 927 | 892 | 904 | 162,500 | 904 |
| 2024-08-26 | 911 | 952 | 887 | 899 | 235,100 | 899 |
| 2024-08-23 | 880 | 948 | 841 | 911 | 491,900 | 911 |
| 2024-08-22 | 860 | 926 | 824 | 865 | 407,000 | 865 |
| 2024-08-21 | 763 | 916 | 759 | 870 | 539,600 | 870 |
| 2024-08-20 | 751 | 766 | 738 | 766 | 62,300 | 766 |
| 2024-08-19 | 766 | 776 | 742 | 742 | 72,200 | 742 |
| 2024-08-16 | 799 | 799 | 749 | 766 | 121,600 | 766 |
| 2024-08-15 | 777 | 834 | 773 | 784 | 204,800 | 784 |
| 2024-08-14 | 800 | 807 | 760 | 787 | 126,100 | 787 |
| 2024-08-13 | 743 | 777 | 730 | 772 | 130,300 | 772 |
| 2024-08-09 | 720 | 745 | 709 | 715 | 81,200 | 715 |
| 2024-08-08 | 706 | 727 | 703 | 711 | 57,100 | 711 |
| 2024-08-07 | 688 | 745 | 688 | 718 | 97,200 | 718 |
| 2024-08-06 | 751 | 759 | 684 | 703 | 230,800 | 703 |
| 2024-08-05 | 785 | 829 | 710 | 710 | 363,500 | 710 |
| 2024-08-02 | 924 | 940 | 860 | 860 | 906,600 | 860 |
| 2024-08-01 | 1,222 | 1,332 | 970 | 999 | 3,981,100 | 999 |
| 2024-07-31 | 1,190 | 1,388 | 1,082 | 1,162 | 8,184,800 | 1,162 |
分割・併合履歴 ： なし
