3495 香陵住販(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
2021-12-30	-	-	-	1,958	-	979
2021-12-29	1,935	1,958	1,935	1,958	800	979
2021-12-28	1,937	1,937	1,927	1,935	500	967.50
2021-12-27	1,901	1,901	1,901	1,901	100	950.50
2021-12-24	1,915	1,915	1,915	1,915	100	957.50
2021-12-23	-	-	-	1,915	-	957.50
2021-12-22	-	-	-	1,915	-	957.50
2021-12-21	1,955	1,955	1,915	1,915	300	957.50
2021-12-20	1,940	1,940	1,940	1,940	1,000	970
2021-12-17	-	-	-	1,940	-	970
2021-12-16	-	-	-	1,940	-	970
2021-12-15	1,940	1,940	1,940	1,940	200	970
2021-12-14	1,935	1,940	1,935	1,940	200	970
2021-12-13	-	-	-	1,935	-	967.50
2021-12-10	-	-	-	1,935	-	967.50
2021-12-09	1,935	1,935	1,935	1,935	300	967.50
2021-12-08	-	-	-	1,870	-	935
2021-12-07	1,910	1,935	1,870	1,870	900	935
2021-12-06	1,931	1,931	1,905	1,906	500	953
2021-12-03	1,969	1,989	1,955	1,955	600	977.50
2021-12-02	1,955	1,961	1,948	1,948	600	974
2021-12-01	1,990	1,990	1,966	1,988	500	994
2021-11-30	1,977	1,990	1,977	1,990	500	995
2021-11-29	1,985	1,998	1,977	1,977	500	988.50
2021-11-26	1,985	1,985	1,985	1,985	400	992.50
2021-11-25	-	-	-	1,985	-	992.50
2021-11-24	2,002	2,002	1,985	1,985	400	992.50
2021-11-22	2,010	2,026	1,998	1,998	1,100	999
2021-11-19	2,005	2,010	2,005	2,010	700	1,005
2021-11-18	2,005	2,005	2,005	2,005	200	1,002.50
2021-11-17	2,017	2,017	1,976	2,005	700	1,002.50
2021-11-16	2,021	2,021	2,021	2,021	200	1,010.50
2021-11-15	2,138	2,138	1,957	2,021	4,300	1,010.50
2021-11-12	2,100	2,118	2,100	2,118	300	1,059
2021-11-11	2,082	2,100	2,082	2,100	1,500	1,050
2021-11-10	2,035	2,070	2,030	2,070	1,800	1,035
2021-11-09	2,030	2,030	2,030	2,030	300	1,015
2021-11-08	2,029	2,030	2,029	2,030	400	1,015
2021-11-05	1,990	1,990	1,990	1,990	10,000	995
2021-11-04	-	-	-	1,981	-	990.50
2021-11-02	1,981	1,981	1,981	1,981	7,500	990.50
2021-11-01	-	-	-	1,981	-	990.50
2021-10-29	2,025	2,025	1,981	1,981	400	990.50
2021-10-28	1,999	2,032	1,999	2,025	400	1,012.50
2021-10-27	1,999	1,999	1,999	1,999	100	999.50
2021-10-26	1,975	1,983	1,943	1,960	1,200	980
2021-10-25	1,983	1,983	1,965	1,975	900	987.50
2021-10-22	-	-	-	1,983	-	991.50
2021-10-21	-	-	-	1,983	-	991.50
2021-10-20	-	-	-	1,983	-	991.50
2021-10-19	-	-	-	1,983	-	991.50
2021-10-18	1,983	1,983	1,983	1,983	100	991.50
2021-10-15	1,982	1,982	1,982	1,982	200	991
2021-10-14	1,980	1,982	1,980	1,982	200	991
2021-10-13	1,960	1,971	1,960	1,971	200	985.50
2021-10-12	-	-	-	1,960	-	980
2021-10-11	-	-	-	1,960	-	980
2021-10-08	1,960	1,960	1,960	1,960	100	980
2021-10-07	1,995	2,010	1,960	1,960	600	980
2021-10-06	-	-	-	1,995	-	997.50
2021-10-05	2,000	2,010	1,995	1,995	700	997.50
2021-10-04	-	-	-	1,960	-	980
2021-10-01	1,960	1,960	1,960	1,960	100	980
2021-09-30	-	-	-	1,975	-	987.50
2021-09-29	1,976	1,976	1,975	1,975	500	987.50
2021-09-28	2,001	2,008	2,001	2,008	200	1,004
2021-09-27	1,992	2,000	1,992	2,000	700	1,000
2021-09-24	2,025	2,025	1,950	1,992	2,600	996
2021-09-22	2,000	2,000	1,985	1,985	700	992.50
2021-09-21	2,005	2,010	2,000	2,000	600	1,000
2021-09-17	2,010	2,011	2,001	2,005	1,100	1,002.50
2021-09-16	2,056	2,056	2,010	2,010	900	1,005
2021-09-15	2,043	2,043	2,010	2,010	500	1,005
2021-09-14	2,012	2,012	2,012	2,012	100	1,006
2021-09-13	2,030	2,030	2,008	2,008	400	1,004
2021-09-10	1,961	2,010	1,961	2,000	2,600	1,000
2021-09-09	2,011	2,011	2,010	2,011	3,100	1,005.50
2021-09-08	2,011	2,011	2,011	2,011	1,000	1,005.50
2021-09-07	2,021	2,021	2,011	2,011	1,100	1,005.50
2021-09-06	2,016	2,021	2,010	2,021	1,700	1,010.50
2021-09-03	2,010	2,016	2,000	2,016	1,100	1,008
2021-09-02	2,011	2,011	2,010	2,010	800	1,005
2021-09-01	2,055	2,055	2,005	2,021	1,700	1,010.50
2021-08-31	2,055	2,055	2,055	2,055	1,100	1,027.50
2021-08-30	2,055	2,055	2,055	2,055	1,000	1,027.50
2021-08-27	2,055	2,055	2,055	2,055	100	1,027.50
2021-08-26	2,055	2,055	2,050	2,055	800	1,027.50
2021-08-25	2,091	2,091	2,043	2,055	500	1,027.50
2021-08-24	2,091	2,091	2,091	2,091	300	1,045.50
2021-08-23	2,091	2,091	2,091	2,091	300	1,045.50
2021-08-20	2,090	2,091	2,090	2,091	200	1,045.50
2021-08-19	2,140	2,140	2,082	2,090	600	1,045
2021-08-18	2,150	2,150	2,149	2,150	1,200	1,075
2021-08-17	-	-	-	2,150	-	1,075
2021-08-16	2,150	2,150	2,150	2,150	1,000	1,075
2021-08-13	2,150	2,150	2,150	2,150	100	1,075
2021-08-12	2,139	2,140	2,139	2,140	800	1,070
2021-08-11	2,163	2,163	2,102	2,102	700	1,051
2021-08-10	2,170	2,179	2,063	2,063	1,800	1,031.50
2021-08-06	2,160	2,160	2,157	2,160	500	1,080
2021-08-05	2,120	2,157	2,120	2,157	600	1,078.50
2021-08-04	2,099	2,120	2,096	2,120	1,600	1,060
2021-08-03	2,095	2,095	2,095	2,095	100	1,047.50
2021-08-02	2,095	2,095	2,056	2,056	200	1,028
2021-07-30	-	-	-	2,051	-	1,025.50
2021-07-29	2,099	2,099	2,051	2,051	400	1,025.50
2021-07-28	2,100	2,100	2,100	2,100	500	1,050
2021-07-27	-	-	-	2,011	-	1,005.50
2021-07-26	2,039	2,039	2,011	2,011	9,200	1,005.50
2021-07-21	-	-	-	2,039	-	1,019.50
2021-07-20	-	-	-	2,039	-	1,019.50
2021-07-19	2,066	2,066	2,039	2,039	600	1,019.50
2021-07-16	2,044	2,065	2,044	2,065	1,100	1,032.50
2021-07-15	2,071	2,071	2,044	2,044	1,900	1,022
2021-07-14	2,060	2,065	2,058	2,065	300	1,032.50
2021-07-13	2,058	2,058	2,058	2,058	200	1,029
2021-07-12	2,063	2,063	2,058	2,058	200	1,029
2021-07-09	2,037	2,037	2,035	2,035	1,200	1,017.50
2021-07-08	2,070	2,070	2,069	2,069	300	1,034.50
2021-07-07	2,069	2,069	2,069	2,069	300	1,034.50
2021-07-06	2,069	2,069	2,069	2,069	700	1,034.50
2021-07-05	2,067	2,070	2,064	2,069	600	1,034.50
2021-07-02	2,064	2,064	2,064	2,064	100	1,032
2021-07-01	2,037	2,037	2,037	2,037	300	1,018.50
2021-06-30	-	-	-	2,035	-	1,017.50
2021-06-29	2,070	2,070	2,035	2,035	400	1,017.50
2021-06-28	2,147	2,147	2,054	2,070	1,300	1,035
2021-06-25	2,019	2,047	2,019	2,047	300	1,023.50
2021-06-24	2,049	2,051	2,015	2,015	1,000	1,007.50
2021-06-23	2,030	2,041	2,025	2,041	400	1,020.50
2021-06-22	2,025	2,025	2,025	2,025	500	1,012.50
2021-06-21	2,005	2,005	1,965	1,965	400	982.50
2021-06-18	2,020	2,028	2,005	2,005	1,700	1,002.50
2021-06-17	2,005	2,005	2,005	2,005	200	1,002.50
2021-06-16	2,021	2,021	2,005	2,005	500	1,002.50
2021-06-15	2,000	2,020	2,000	2,020	600	1,010
2021-06-14	2,000	2,000	1,961	1,989	1,200	994.50
2021-06-11	1,990	2,008	1,989	2,008	3,500	1,004
2021-06-10	1,989	1,991	1,989	1,990	900	995
2021-06-09	1,989	1,989	1,989	1,989	100	994.50
2021-06-08	1,961	1,961	1,959	1,959	700	979.50
2021-06-07	2,007	2,009	1,951	1,958	1,200	979
2021-06-04	2,008	2,008	2,007	2,007	1,800	1,003.50
2021-06-03	1,903	2,010	1,903	2,008	4,800	1,004
2021-06-02	1,933	1,933	1,901	1,903	2,900	951.50
2021-06-01	1,942	1,958	1,933	1,933	2,600	966.50
2021-05-31	1,960	1,960	1,920	1,943	900	971.50
2021-05-28	1,965	1,965	1,960	1,960	800	980
2021-05-27	1,964	1,965	1,964	1,965	800	982.50
2021-05-26	1,962	1,964	1,948	1,964	1,300	982
2021-05-25	1,962	1,962	1,962	1,962	300	981
2021-05-24	1,974	1,974	1,961	1,961	1,400	980.50
2021-05-21	1,975	1,982	1,973	1,973	400	986.50
2021-05-20	2,010	2,010	1,972	1,972	500	986
2021-05-19	2,010	2,010	2,010	2,010	200	1,005
2021-05-18	2,010	2,010	2,010	2,010	200	1,005
2021-05-17	2,028	2,028	2,010	2,010	2,500	1,005
2021-05-14	2,004	2,010	2,004	2,010	800	1,005
2021-05-13	1,972	1,998	1,964	1,964	600	982
2021-05-12	1,962	1,972	1,962	1,972	400	986
2021-05-11	1,999	1,999	1,959	1,959	1,100	979.50
2021-05-10	1,976	2,000	1,976	1,999	2,300	999.50
2021-05-07	1,971	1,976	1,970	1,976	1,600	988
2021-05-06	1,970	1,976	1,970	1,971	4,600	985.50
2021-04-30	1,989	1,989	1,950	1,971	1,600	985.50
2021-04-28	1,981	1,990	1,950	1,989	1,800	994.50
2021-04-27	2,000	2,000	1,977	1,999	500	999.50
2021-04-26	2,001	2,006	1,946	1,974	1,600	987
2021-04-23	2,026	2,026	1,998	2,001	600	1,000.50
2021-04-22	1,995	2,030	1,995	2,025	3,200	1,012.50
2021-04-21	2,000	2,000	1,990	1,990	1,200	995
2021-04-20	2,028	2,028	1,999	2,000	1,700	1,000
2021-04-19	2,100	2,100	1,950	2,002	5,200	1,001
2021-04-16	2,117	2,117	2,100	2,100	700	1,050
2021-04-15	2,117	2,117	2,100	2,117	600	1,058.50
2021-04-14	2,052	2,110	2,052	2,081	2,200	1,040.50
2021-04-13	2,100	2,111	2,051	2,051	1,500	1,025.50
2021-04-12	2,055	2,098	2,012	2,098	1,400	1,049
2021-04-09	1,949	2,039	1,949	1,993	3,300	996.50
2021-04-08	2,011	2,011	1,950	1,950	2,100	975
2021-04-07	2,020	2,025	1,985	2,025	700	1,012.50
2021-04-06	2,129	2,129	2,012	2,020	2,900	1,010
2021-04-05	2,165	2,169	2,010	2,100	3,100	1,050
2021-04-02	2,150	2,300	2,099	2,165	8,100	1,082.50
2021-04-01	2,025	2,200	2,025	2,076	8,400	1,038
2021-03-31	2,000	2,015	2,000	2,015	700	1,007.50
2021-03-30	1,990	2,010	1,979	1,979	1,500	989.50
2021-03-29	1,984	1,988	1,969	1,970	800	985
2021-03-26	1,950	1,979	1,930	1,950	1,500	975
2021-03-25	1,976	1,976	1,929	1,930	1,300	965
2021-03-24	1,976	1,977	1,947	1,976	2,100	988
2021-03-23	1,910	1,946	1,910	1,940	2,100	970
2021-03-22	1,925	1,927	1,896	1,899	1,300	949.50
2021-03-19	1,858	1,896	1,858	1,896	500	948
2021-03-18	1,855	1,870	1,855	1,858	700	929
2021-03-17	1,846	1,850	1,830	1,850	1,500	925
2021-03-16	1,900	1,900	1,830	1,830	3,300	915
2021-03-15	1,850	1,900	1,850	1,900	3,100	950
2021-03-12	1,825	1,845	1,823	1,843	2,500	921.50
2021-03-11	1,825	1,830	1,810	1,821	700	910.50
2021-03-10	1,823	1,823	1,820	1,820	400	910
2021-03-09	1,841	1,841	1,822	1,823	700	911.50
2021-03-08	1,798	1,829	1,798	1,829	1,300	914.50
2021-03-05	1,785	1,785	1,772	1,772	1,600	886
2021-03-04	1,800	1,801	1,779	1,785	8,500	892.50
2021-03-03	1,785	1,801	1,785	1,800	3,000	900
2021-03-02	1,800	1,840	1,783	1,783	1,200	891.50
2021-03-01	1,802	1,813	1,800	1,800	1,700	900
2021-02-26	1,814	1,814	1,814	1,814	300	907
2021-02-25	1,801	1,806	1,801	1,802	1,300	901
2021-02-24	1,825	1,842	1,800	1,800	3,600	900
2021-02-22	1,829	1,838	1,822	1,825	800	912.50
2021-02-19	1,802	1,822	1,802	1,810	2,400	905
2021-02-18	1,800	1,820	1,800	1,802	2,300	901
2021-02-17	1,819	1,819	1,783	1,800	1,800	900
2021-02-16	1,813	1,814	1,783	1,814	2,900	907
2021-02-15	1,837	1,837	1,785	1,800	3,200	900
2021-02-12	1,811	1,818	1,780	1,783	2,200	891.50
2021-02-10	1,799	1,840	1,799	1,811	2,500	905.50
2021-02-09	1,810	1,845	1,805	1,810	4,000	905
2021-02-08	1,800	1,801	1,778	1,801	3,600	900.50
2021-02-05	1,798	1,798	1,775	1,775	13,200	887.50
2021-02-04	1,776	1,798	1,762	1,798	1,700	899
2021-02-03	1,798	1,800	1,776	1,776	1,100	888
2021-02-02	1,786	1,800	1,786	1,798	1,100	899
2021-02-01	1,786	1,800	1,764	1,786	1,600	893
2021-01-29	1,795	1,795	1,778	1,786	1,800	893
2021-01-28	1,750	1,778	1,750	1,778	5,300	889
2021-01-27	1,720	1,725	1,720	1,720	1,700	860
2021-01-26	1,745	1,745	1,725	1,730	4,300	865
2021-01-25	1,727	1,740	1,720	1,740	6,400	870
2021-01-22	1,688	1,716	1,688	1,711	5,500	855.50
2021-01-21	1,668	1,677	1,668	1,677	900	838.50
2021-01-20	1,663	1,677	1,662	1,665	1,200	832.50
2021-01-19	1,678	1,678	1,662	1,662	1,100	831
2021-01-18	1,679	1,679	1,661	1,661	400	830.50
2021-01-15	1,685	1,685	1,650	1,650	3,800	825
2021-01-14	1,709	1,709	1,650	1,685	4,400	842.50
2021-01-13	1,711	1,717	1,680	1,690	4,100	845
2021-01-12	1,686	1,711	1,660	1,711	6,700	855.50
2021-01-08	1,637	1,678	1,637	1,660	5,600	830
2021-01-07	1,634	1,634	1,623	1,624	300	812
2021-01-06	1,627	1,627	1,618	1,618	600	809
2021-01-05	1,612	1,627	1,612	1,627	300	813.50
2021-01-04	1,637	1,637	1,600	1,612	2,800	806

分割・併合履歴： [2023-03-30]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