2987 (株)タスキの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,370	1,371	1,272	1,304	241,200	1,304
2021-12-29	1,308	1,414	1,300	1,414	159,500	1,414
2021-12-28	1,278	1,343	1,242	1,334	177,600	1,334
2021-12-27	1,439	1,445	1,228	1,241	491,100	1,241
2021-12-24	1,444	1,449	1,389	1,427	118,500	1,427
2021-12-23	1,500	1,505	1,404	1,437	222,400	1,437
2021-12-22	1,385	1,503	1,385	1,464	286,500	1,464
2021-12-21	1,321	1,406	1,297	1,385	203,800	1,385
2021-12-20	1,309	1,354	1,280	1,321	142,400	1,321
2021-12-17	1,292	1,337	1,261	1,294	104,800	1,294
2021-12-16	1,336	1,362	1,256	1,285	147,200	1,285
2021-12-15	1,283	1,372	1,281	1,306	143,600	1,306
2021-12-14	1,335	1,368	1,280	1,296	134,400	1,296
2021-12-13	1,351	1,382	1,229	1,308	309,900	1,308
2021-12-10	1,397	1,415	1,317	1,369	268,400	1,369
2021-12-09	1,420	1,491	1,400	1,412	179,100	1,412
2021-12-08	1,570	1,579	1,433	1,445	253,300	1,445
2021-12-07	3,465	3,465	3,070	3,120	107,600	1,560
2021-12-06	3,475	3,510	3,200	3,285	104,000	1,642.50
2021-12-03	3,085	3,515	3,030	3,460	149,700	1,730
2021-12-02	3,095	3,165	2,957	3,015	128,200	1,507.50
2021-12-01	3,130	3,330	3,035	3,225	155,100	1,612.50
2021-11-30	3,550	3,585	3,200	3,200	141,200	1,600
2021-11-29	3,250	3,550	3,225	3,370	162,500	1,685
2021-11-26	3,525	3,575	3,110	3,375	134,400	1,687.50
2021-11-25	3,495	3,645	3,430	3,555	177,000	1,777.50
2021-11-24	3,580	3,670	3,375	3,440	151,600	1,720
2021-11-22	3,700	3,750	3,450	3,580	208,300	1,790
2021-11-19	3,415	3,430	3,245	3,420	128,000	1,710
2021-11-18	3,165	3,555	3,155	3,345	342,400	1,672.50
2021-11-17	3,050	3,180	3,015	3,160	213,100	1,580
2021-11-16	3,015	3,170	2,915	3,030	299,900	1,515
2021-11-15	2,930	2,930	2,701	2,815	104,100	1,407.50
2021-11-12	2,764	2,889	2,764	2,867	74,200	1,433.50
2021-11-11	2,789	2,910	2,750	2,764	103,400	1,382
2021-11-10	2,768	2,999	2,706	2,837	212,900	1,418.50
2021-11-09	2,947	2,947	2,606	2,768	547,000	1,384
2021-11-08	2,380	2,455	2,351	2,447	116,700	1,223.50
2021-11-05	2,340	2,364	2,295	2,330	24,100	1,165
2021-11-04	2,302	2,382	2,280	2,347	74,900	1,173.50
2021-11-02	2,252	2,304	2,212	2,267	46,000	1,133.50
2021-11-01	2,300	2,337	2,251	2,289	67,900	1,144.50
2021-10-29	2,280	2,283	2,165	2,251	80,400	1,125.50
2021-10-28	2,170	2,319	2,155	2,263	139,100	1,131.50
2021-10-27	2,002	2,186	2,000	2,175	110,200	1,087.50
2021-10-26	2,107	2,213	2,013	2,033	347,000	1,016.50
2021-10-25	1,921	1,937	1,900	1,927	18,000	963.50
2021-10-22	1,926	1,979	1,903	1,946	13,300	973
2021-10-21	2,013	2,013	1,941	1,948	30,000	974
2021-10-20	1,965	2,024	1,965	2,014	51,800	1,007
2021-10-19	1,934	1,984	1,915	1,970	31,900	985
2021-10-18	1,898	1,920	1,884	1,905	26,200	952.50
2021-10-15	1,952	1,952	1,851	1,895	33,100	947.50
2021-10-14	1,944	1,980	1,930	1,952	33,300	976
2021-10-13	1,998	2,019	1,936	1,961	50,900	980.50
2021-10-12	1,978	1,999	1,900	1,990	78,200	995
2021-10-11	1,897	1,979	1,887	1,978	109,200	989
2021-10-08	1,829	1,880	1,829	1,878	99,600	939
2021-10-07	1,763	1,818	1,756	1,800	54,200	900
2021-10-06	1,715	1,773	1,688	1,763	37,200	881.50
2021-10-05	1,717	1,726	1,650	1,688	35,900	844
2021-10-04	1,790	1,835	1,735	1,743	38,900	871.50
2021-10-01	1,772	1,785	1,722	1,743	17,000	871.50
2021-09-30	1,790	1,790	1,762	1,790	16,300	895
2021-09-29	1,768	1,776	1,700	1,765	33,100	882.50
2021-09-28	1,800	1,805	1,751	1,782	58,600	891
2021-09-27	1,714	1,762	1,714	1,758	22,200	879
2021-09-24	1,733	1,749	1,698	1,708	21,300	854
2021-09-22	1,700	1,710	1,690	1,693	15,900	846.50
2021-09-21	1,656	1,725	1,651	1,710	50,700	855
2021-09-17	1,760	1,804	1,734	1,757	32,800	878.50
2021-09-16	1,821	1,821	1,710	1,746	70,400	873
2021-09-15	1,827	1,836	1,812	1,821	14,300	910.50
2021-09-14	1,850	1,856	1,823	1,827	42,200	913.50
2021-09-13	1,877	1,921	1,831	1,862	91,600	931
2021-09-10	1,890	1,892	1,812	1,830	64,600	915
2021-09-09	1,836	1,930	1,801	1,850	135,700	925
2021-09-08	1,844	1,880	1,766	1,815	153,900	907.50
2021-09-07	2,051	2,051	1,812	1,824	706,600	912
2021-09-06	1,630	1,668	1,623	1,651	53,800	825.50
2021-09-03	1,569	1,620	1,535	1,612	95,900	806
2021-09-02	1,500	1,559	1,495	1,549	54,400	774.50
2021-09-01	1,514	1,514	1,487	1,495	12,600	747.50
2021-08-31	1,497	1,524	1,485	1,514	21,700	757
2021-08-30	1,540	1,540	1,483	1,484	30,200	742
2021-08-27	1,564	1,564	1,497	1,518	26,700	759
2021-08-26	1,510	1,561	1,502	1,555	44,800	777.50
2021-08-25	1,515	1,519	1,478	1,478	22,200	739
2021-08-24	1,460	1,512	1,460	1,487	25,200	743.50
2021-08-23	1,413	1,465	1,413	1,447	14,600	723.50
2021-08-20	1,401	1,419	1,383	1,399	19,500	699.50
2021-08-19	1,430	1,482	1,405	1,407	51,200	703.50
2021-08-18	1,427	1,440	1,380	1,434	27,400	717
2021-08-17	1,421	1,441	1,403	1,408	30,100	704
2021-08-16	1,467	1,473	1,401	1,409	86,100	704.50
2021-08-13	1,602	1,602	1,530	1,547	54,700	773.50
2021-08-12	1,638	1,639	1,622	1,624	17,300	812
2021-08-11	1,664	1,664	1,621	1,638	21,500	819
2021-08-10	1,702	1,713	1,604	1,663	62,600	831.50
2021-08-06	1,800	1,801	1,721	1,733	77,100	866.50
2021-08-05	1,874	1,935	1,844	1,935	67,900	967.50
2021-08-04	1,861	1,873	1,815	1,855	32,100	927.50
2021-08-03	1,849	1,861	1,808	1,860	42,100	930
2021-08-02	1,738	1,828	1,727	1,815	51,200	907.50
2021-07-30	1,780	1,780	1,707	1,725	26,700	862.50
2021-07-29	1,782	1,801	1,756	1,784	13,300	892
2021-07-28	1,799	1,805	1,778	1,789	19,400	894.50
2021-07-27	1,826	1,827	1,806	1,819	7,900	909.50
2021-07-26	1,852	1,852	1,802	1,805	17,400	902.50
2021-07-21	1,860	1,868	1,812	1,812	20,600	906
2021-07-20	1,780	1,871	1,780	1,853	39,600	926.50
2021-07-19	1,751	1,797	1,746	1,795	16,500	897.50
2021-07-16	1,740	1,779	1,727	1,764	15,100	882
2021-07-15	1,753	1,771	1,736	1,740	20,500	870
2021-07-14	1,758	1,786	1,753	1,774	12,400	887
2021-07-13	1,765	1,779	1,755	1,758	13,900	879
2021-07-12	1,761	1,807	1,755	1,755	18,000	877.50
2021-07-09	1,738	1,780	1,730	1,755	22,000	877.50
2021-07-08	1,830	1,875	1,759	1,770	48,300	885
2021-07-07	1,755	1,950	1,741	1,821	166,600	910.50
2021-07-06	1,741	1,754	1,740	1,744	4,700	872
2021-07-05	1,745	1,755	1,733	1,741	10,900	870.50
2021-07-02	1,748	1,748	1,730	1,745	5,000	872.50
2021-07-01	1,768	1,768	1,730	1,755	7,600	877.50
2021-06-30	1,750	1,760	1,741	1,751	6,200	875.50
2021-06-29	1,723	1,747	1,723	1,747	4,500	873.50
2021-06-28	1,727	1,750	1,722	1,736	10,800	868
2021-06-25	1,778	1,780	1,708	1,727	32,600	863.50
2021-06-24	1,754	1,780	1,735	1,755	13,500	877.50
2021-06-23	1,727	1,755	1,727	1,755	11,700	877.50
2021-06-22	1,730	1,750	1,720	1,722	19,700	861
2021-06-21	1,700	1,704	1,664	1,700	17,200	850
2021-06-18	1,718	1,726	1,705	1,709	22,700	854.50
2021-06-17	1,739	1,740	1,708	1,721	21,200	860.50
2021-06-16	1,780	1,781	1,720	1,739	73,200	869.50
2021-06-15	1,826	1,841	1,780	1,782	45,500	891
2021-06-14	1,886	1,886	1,825	1,826	41,600	913
2021-06-11	1,921	1,925	1,820	1,886	57,800	943
2021-06-10	1,875	1,958	1,875	1,920	100,900	960
2021-06-09	1,808	1,848	1,806	1,848	54,100	924
2021-06-08	1,805	1,817	1,800	1,806	12,500	903
2021-06-07	1,808	1,826	1,798	1,804	23,900	902
2021-06-04	1,803	1,828	1,790	1,808	21,400	904
2021-06-03	1,791	1,814	1,787	1,804	18,100	902
2021-06-02	1,828	1,831	1,800	1,804	22,900	902
2021-06-01	1,833	1,835	1,805	1,825	22,600	912.50
2021-05-31	1,801	1,828	1,796	1,821	38,800	910.50
2021-05-28	1,790	1,810	1,781	1,805	35,800	902.50
2021-05-27	1,797	1,801	1,775	1,787	15,100	893.50
2021-05-26	1,770	1,812	1,770	1,802	30,200	901
2021-05-25	1,789	1,789	1,756	1,775	25,400	887.50
2021-05-24	1,785	1,806	1,776	1,780	33,100	890
2021-05-21	1,798	1,809	1,781	1,800	53,400	900
2021-05-20	1,807	1,824	1,802	1,802	114,400	901
2021-05-19	1,875	1,925	1,810	1,887	33,900	943.50
2021-05-18	1,777	1,856	1,775	1,845	28,600	922.50
2021-05-17	1,957	1,957	1,843	1,857	17,800	928.50
2021-05-14	1,950	1,979	1,928	1,933	18,000	966.50
2021-05-13	1,997	1,997	1,924	1,944	40,300	972
2021-05-12	2,177	2,233	2,002	2,047	70,100	1,023.50
2021-05-11	2,250	2,360	2,088	2,147	63,700	1,073.50
2021-05-10	2,190	2,249	2,164	2,200	37,800	1,100
2021-05-07	2,060	2,145	2,028	2,145	19,900	1,072.50
2021-05-06	1,999	2,070	1,986	2,038	4,700	1,019
2021-04-30	1,998	2,019	1,960	2,005	14,400	1,002.50
2021-04-28	2,010	2,023	1,970	2,000	15,200	1,000
2021-04-27	2,052	2,052	2,011	2,027	8,900	1,013.50
2021-04-26	2,065	2,101	2,034	2,045	7,100	1,022.50
2021-04-23	2,052	2,110	2,033	2,083	9,500	1,041.50
2021-04-22	2,050	2,100	2,050	2,060	13,500	1,030
2021-04-21	2,140	2,140	2,030	2,040	34,200	1,020
2021-04-20	2,235	2,235	2,161	2,170	42,800	1,085
2021-04-19	2,324	2,324	2,260	2,261	11,400	1,130.50
2021-04-16	2,282	2,334	2,275	2,291	7,000	1,145.50
2021-04-15	2,311	2,340	2,266	2,285	15,500	1,142.50
2021-04-14	2,382	2,396	2,320	2,320	12,900	1,160
2021-04-13	2,346	2,422	2,302	2,398	19,500	1,199
2021-04-12	2,320	2,354	2,288	2,354	14,600	1,177
2021-04-09	2,311	2,328	2,266	2,281	13,200	1,140.50
2021-04-08	2,291	2,317	2,285	2,310	10,600	1,155
2021-04-07	2,255	2,340	2,255	2,308	26,200	1,154
2021-04-06	2,393	2,395	2,296	2,305	56,800	1,152.50
2021-04-05	2,506	2,506	2,410	2,443	27,500	1,221.50
2021-04-02	2,540	2,540	2,510	2,534	4,400	1,267
2021-04-01	2,560	2,589	2,531	2,535	3,600	1,267.50
2021-03-31	2,541	2,600	2,521	2,543	7,000	1,271.50
2021-03-30	2,528	2,614	2,483	2,580	10,300	1,290
2021-03-29	2,614	2,626	2,546	2,578	6,200	1,289
2021-03-26	2,610	2,610	2,525	2,608	7,200	1,304
2021-03-25	2,550	2,600	2,525	2,599	4,200	1,299.50
2021-03-24	2,610	2,610	2,530	2,600	10,700	1,300
2021-03-23	2,630	2,635	2,579	2,612	6,000	1,306
2021-03-22	2,588	2,635	2,555	2,630	7,800	1,315
2021-03-19	2,580	2,630	2,560	2,598	4,900	1,299
2021-03-18	2,615	2,664	2,586	2,645	11,400	1,322.50
2021-03-17	2,600	2,700	2,600	2,664	13,700	1,332
2021-03-16	2,610	2,610	2,552	2,600	9,100	1,300
2021-03-15	2,450	2,546	2,450	2,510	7,800	1,255
2021-03-12	2,385	2,449	2,385	2,445	6,600	1,222.50
2021-03-11	2,390	2,390	2,255	2,350	9,700	1,175
2021-03-10	2,350	2,400	2,350	2,370	4,200	1,185
2021-03-09	2,270	2,369	2,253	2,366	9,700	1,183
2021-03-08	2,358	2,358	2,270	2,286	14,000	1,143
2021-03-05	2,388	2,390	2,298	2,359	22,600	1,179.50
2021-03-04	2,528	2,528	2,390	2,409	38,700	1,204.50
2021-03-03	2,556	2,581	2,536	2,537	4,900	1,268.50
2021-03-02	2,637	2,637	2,550	2,579	7,000	1,289.50
2021-03-01	2,651	2,670	2,586	2,587	5,900	1,293.50
2021-02-26	2,556	2,630	2,520	2,630	19,800	1,315
2021-02-25	2,572	2,660	2,571	2,610	14,200	1,305
2021-02-24	2,670	2,670	2,563	2,563	14,900	1,281.50
2021-02-22	2,605	2,648	2,550	2,615	24,100	1,307.50
2021-02-19	2,623	2,649	2,610	2,610	11,100	1,305
2021-02-18	2,700	2,700	2,642	2,658	12,400	1,329
2021-02-17	2,700	2,710	2,655	2,683	17,600	1,341.50
2021-02-16	2,743	2,763	2,675	2,682	33,200	1,341
2021-02-15	2,800	2,805	2,719	2,748	25,200	1,374
2021-02-12	2,776	2,877	2,762	2,827	23,700	1,413.50
2021-02-10	2,798	2,815	2,714	2,740	55,500	1,370
2021-02-09	3,040	3,045	2,802	2,839	74,000	1,419.50
2021-02-08	3,215	3,360	2,998	3,040	93,000	1,520
2021-02-05	3,065	3,200	3,065	3,175	18,000	1,587.50
2021-02-04	3,100	3,100	3,010	3,040	13,900	1,520
2021-02-03	3,155	3,170	3,055	3,100	13,800	1,550
2021-02-02	3,070	3,135	3,040	3,105	9,400	1,552.50
2021-02-01	2,965	3,070	2,965	3,070	13,500	1,535
2021-01-29	3,175	3,210	2,920	2,960	29,300	1,480
2021-01-28	3,085	3,190	3,080	3,115	18,800	1,557.50
2021-01-27	3,160	3,230	3,150	3,190	13,400	1,595
2021-01-26	3,300	3,390	3,155	3,155	34,100	1,577.50
2021-01-25	3,285	3,285	3,185	3,270	28,500	1,635
2021-01-22	3,075	3,215	3,050	3,215	33,900	1,607.50
2021-01-21	3,055	3,135	3,055	3,075	12,900	1,537.50
2021-01-20	3,100	3,100	3,030	3,045	11,000	1,522.50
2021-01-19	3,185	3,185	3,020	3,100	21,000	1,550
2021-01-18	3,010	3,170	3,010	3,160	27,600	1,580
2021-01-15	2,985	3,010	2,939	3,010	11,900	1,505
2021-01-14	3,000	3,005	2,935	2,940	13,900	1,470
2021-01-13	3,005	3,020	2,971	3,010	14,000	1,505
2021-01-12	2,991	3,005	2,905	2,964	26,800	1,482
2021-01-08	3,070	3,100	2,950	3,010	34,200	1,505
2021-01-07	3,330	3,330	3,025	3,040	55,100	1,520
2021-01-06	3,170	3,350	3,155	3,310	92,900	1,655
2021-01-05	3,050	3,215	3,005	3,080	56,100	1,540
2021-01-04	3,110	3,110	2,980	3,095	35,700	1,547.50

分割・併合履歴： [2021-12-08]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2987 (株)タスキ の時系列データ [2021年度]

2987 (株)タスキの時系列データ [2021年度]