3995 (株)SKIYAKI 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	409	409	396	404	41,000	404
2021-12-29	389	415	386	409	77,500	409
2021-12-28	370	397	370	381	110,800	381
2021-12-27	393	393	367	367	57,000	367
2021-12-24	387	409	382	393	83,600	393
2021-12-23	396	396	374	385	149,600	385
2021-12-22	405	413	384	397	266,600	397
2021-12-21	365	392	365	391	203,400	391
2021-12-20	348	372	348	362	100,200	362
2021-12-17	341	350	337	349	44,700	349
2021-12-16	330	348	330	345	74,800	345
2021-12-15	313	334	312	330	98,200	330
2021-12-14	300	355	300	320	565,600	320
2021-12-13	319	319	296	296	56,700	296
2021-12-10	322	325	317	317	37,500	317
2021-12-09	329	329	322	322	15,100	322
2021-12-08	329	331	327	329	10,600	329
2021-12-07	332	338	324	326	59,900	326
2021-12-06	342	349	334	335	29,300	335
2021-12-03	335	345	328	343	38,000	343
2021-12-02	328	339	327	335	52,600	335
2021-12-01	325	344	321	335	107,500	335
2021-11-30	345	352	331	331	64,900	331
2021-11-29	353	359	343	343	77,300	343
2021-11-26	361	369	353	361	52,900	361
2021-11-25	380	380	360	360	30,700	360
2021-11-24	361	366	356	356	17,700	356
2021-11-22	368	375	355	365	58,700	365
2021-11-19	389	392	372	372	59,800	372
2021-11-18	396	398	390	392	16,600	392
2021-11-17	400	400	394	400	23,100	400
2021-11-16	399	403	396	400	57,400	400
2021-11-15	390	409	387	401	29,100	401
2021-11-12	390	398	386	387	31,800	387
2021-11-11	400	409	382	393	50,200	393
2021-11-10	412	412	401	401	21,000	401
2021-11-09	418	418	408	408	31,900	408
2021-11-08	422	425	414	414	37,100	414
2021-11-05	430	435	425	426	22,800	426
2021-11-04	433	435	428	435	10,000	435
2021-11-02	435	436	426	433	7,100	433
2021-11-01	430	435	430	430	3,700	430
2021-10-29	435	436	429	435	9,200	435
2021-10-28	435	435	429	429	8,200	429
2021-10-27	433	439	429	431	18,100	431
2021-10-26	426	435	425	432	17,200	432
2021-10-25	-	-	-	426	-	426
2021-10-22	423	429	419	420	10,100	420
2021-10-21	426	427	422	426	6,200	426
2021-10-20	428	431	425	426	18,900	426
2021-10-19	437	438	433	433	3,100	433
2021-10-18	440	440	428	434	9,900	434
2021-10-15	432	433	425	428	9,400	428
2021-10-14	428	429	423	423	8,400	423
2021-10-13	434	434	428	428	5,400	428
2021-10-12	433	443	426	434	24,600	434
2021-10-11	425	428	425	425	4,900	425
2021-10-08	425	429	424	425	6,200	425
2021-10-07	416	424	416	424	12,500	424
2021-10-06	426	428	414	414	29,300	414
2021-10-05	427	432	420	421	50,600	421
2021-10-04	448	448	431	440	32,700	440
2021-10-01	451	458	445	446	28,200	446
2021-09-30	450	454	448	452	10,300	452
2021-09-29	444	450	441	450	14,600	450
2021-09-28	454	455	446	452	34,300	452
2021-09-27	451	460	448	457	49,400	457
2021-09-24	437	443	433	438	22,400	438
2021-09-22	422	435	422	429	27,900	429
2021-09-21	416	433	416	428	27,600	428
2021-09-17	427	435	425	432	33,100	432
2021-09-16	438	442	434	435	18,500	435
2021-09-15	444	446	437	441	48,200	441
2021-09-14	441	455	438	445	118,100	445
2021-09-13	472	473	463	473	32,800	473
2021-09-10	466	469	457	466	47,600	466
2021-09-09	466	472	458	458	30,000	458
2021-09-08	471	474	465	466	26,700	466
2021-09-07	465	470	463	468	14,000	468
2021-09-06	460	466	460	462	18,300	462
2021-09-03	461	469	457	460	24,800	460
2021-09-02	459	470	459	464	18,600	464
2021-09-01	456	460	451	460	14,500	460
2021-08-31	453	457	446	456	11,300	456
2021-08-30	443	452	437	452	16,900	452
2021-08-27	443	446	439	439	8,300	439
2021-08-26	442	444	437	442	10,100	442
2021-08-25	443	444	437	442	11,500	442
2021-08-24	429	440	428	440	17,000	440
2021-08-23	430	430	421	428	22,700	428
2021-08-20	425	432	420	432	21,700	432
2021-08-19	433	433	418	424	13,000	424
2021-08-18	425	444	423	438	29,900	438
2021-08-17	441	447	438	441	6,300	441
2021-08-16	448	452	442	443	16,900	443
2021-08-13	454	454	443	449	6,600	449
2021-08-12	448	457	447	457	12,400	457
2021-08-11	439	450	438	450	18,600	450
2021-08-10	431	440	425	436	7,400	436
2021-08-06	438	442	425	433	24,700	433
2021-08-05	451	454	438	441	22,900	441
2021-08-04	453	456	451	451	5,100	451
2021-08-03	453	458	453	453	9,400	453
2021-08-02	458	458	450	457	10,500	457
2021-07-30	462	462	452	458	8,200	458
2021-07-29	447	465	447	460	21,800	460
2021-07-28	452	457	452	455	18,500	455
2021-07-27	458	461	457	460	8,600	460
2021-07-26	463	463	455	455	14,300	455
2021-07-21	457	457	450	451	3,900	451
2021-07-20	445	451	445	449	23,300	449
2021-07-19	456	458	450	452	25,100	452
2021-07-16	452	458	451	456	5,400	456
2021-07-15	460	460	453	456	21,400	456
2021-07-14	457	463	455	463	11,500	463
2021-07-13	456	461	456	458	6,600	458
2021-07-12	454	459	452	459	9,800	459
2021-07-09	439	454	437	452	39,600	452
2021-07-08	465	465	446	446	44,500	446
2021-07-07	470	472	459	460	26,000	460
2021-07-06	480	480	471	471	13,300	471
2021-07-05	475	479	472	479	12,100	479
2021-07-02	471	478	470	477	25,000	477
2021-07-01	478	478	471	472	28,700	472
2021-06-30	475	484	475	481	20,100	481
2021-06-29	478	478	475	476	10,500	476
2021-06-28	475	490	472	477	53,700	477
2021-06-25	468	476	467	476	18,800	476
2021-06-24	470	472	465	468	52,500	468
2021-06-23	477	477	467	474	20,700	474
2021-06-22	460	476	460	475	35,000	475
2021-06-21	454	461	454	459	61,000	459
2021-06-18	484	487	466	466	83,700	466
2021-06-17	482	486	478	484	66,300	484
2021-06-16	497	502	485	487	93,900	487
2021-06-15	497	507	493	497	112,600	497
2021-06-14	485	500	472	500	169,300	500
2021-06-11	486	503	481	492	246,200	492
2021-06-10	486	490	475	480	114,100	480
2021-06-09	469	491	467	486	136,500	486
2021-06-08	459	466	457	466	31,700	466
2021-06-07	460	464	457	459	26,000	459
2021-06-04	456	463	454	456	40,600	456
2021-06-03	450	466	449	461	91,400	461
2021-06-02	441	451	441	446	29,000	446
2021-06-01	449	449	441	445	18,000	445
2021-05-31	449	457	448	449	61,100	449
2021-05-28	446	448	442	447	23,800	447
2021-05-27	450	450	445	448	27,300	448
2021-05-26	446	449	439	448	21,100	448
2021-05-25	440	448	438	447	36,400	447
2021-05-24	454	454	437	438	56,600	438
2021-05-21	442	450	440	450	54,000	450
2021-05-20	434	445	431	445	58,200	445
2021-05-19	420	433	420	432	62,600	432
2021-05-18	408	424	408	424	80,000	424
2021-05-17	416	421	402	408	86,200	408
2021-05-14	425	425	398	415	175,700	415
2021-05-13	424	425	408	417	88,100	417
2021-05-12	437	439	417	424	94,400	424
2021-05-11	443	444	436	436	39,100	436
2021-05-10	451	455	442	444	50,000	444
2021-05-07	437	454	437	452	80,600	452
2021-05-06	437	441	434	438	37,000	438
2021-04-30	442	445	436	436	60,200	436
2021-04-28	449	458	442	446	117,200	446
2021-04-27	451	455	450	450	36,000	450
2021-04-26	452	452	443	450	30,900	450
2021-04-23	452	460	446	447	37,700	447
2021-04-22	454	456	448	455	33,200	455
2021-04-21	457	461	436	448	158,300	448
2021-04-20	469	473	463	465	42,700	465
2021-04-19	470	476	466	476	52,400	476
2021-04-16	466	471	461	466	91,200	466
2021-04-15	469	473	466	468	38,600	468
2021-04-14	477	480	466	473	76,100	473
2021-04-13	485	486	475	478	81,400	478
2021-04-12	491	491	481	489	115,400	489
2021-04-09	492	496	489	495	67,400	495
2021-04-08	502	502	492	494	57,300	494
2021-04-07	488	506	486	504	141,100	504
2021-04-06	505	505	485	489	139,200	489
2021-04-05	511	511	497	499	154,900	499
2021-04-02	505	517	495	510	235,100	510
2021-04-01	488	497	485	497	166,600	497
2021-03-31	479	491	473	491	141,900	491
2021-03-30	482	485	473	479	92,100	479
2021-03-29	495	501	477	486	174,500	486
2021-03-26	482	495	479	495	225,800	495
2021-03-25	476	485	455	483	398,500	483
2021-03-24	500	508	466	476	551,200	476
2021-03-23	527	530	504	509	408,700	509
2021-03-22	550	551	526	526	407,700	526
2021-03-19	560	562	546	548	433,100	548
2021-03-18	580	585	558	561	1,050,900	561
2021-03-17	613	632	606	625	202,600	625
2021-03-16	631	634	603	611	295,200	611
2021-03-15	619	654	619	651	286,200	651
2021-03-12	629	629	620	626	90,300	626
2021-03-11	612	626	604	625	59,400	625
2021-03-10	599	615	597	612	88,100	612
2021-03-09	585	601	580	592	53,300	592
2021-03-08	604	614	588	590	88,900	590
2021-03-05	585	592	565	592	145,400	592
2021-03-04	610	614	585	590	147,000	590
2021-03-03	619	626	611	615	34,300	615
2021-03-02	623	636	615	615	43,600	615
2021-03-01	635	635	612	618	56,200	618
2021-02-26	620	638	613	625	81,300	625
2021-02-25	635	641	630	633	46,500	633
2021-02-24	634	653	626	630	110,400	630
2021-02-22	621	633	616	632	67,100	632
2021-02-19	630	633	605	611	109,300	611
2021-02-18	641	650	622	633	117,500	633
2021-02-17	606	641	606	637	154,700	637
2021-02-16	609	619	606	607	82,100	607
2021-02-15	617	620	602	614	52,500	614
2021-02-12	605	617	601	617	50,700	617
2021-02-10	595	613	595	604	58,300	604
2021-02-09	605	610	595	598	68,700	598
2021-02-08	620	625	597	605	97,800	605
2021-02-05	599	618	599	616	64,300	616
2021-02-04	592	612	592	600	53,500	600
2021-02-03	582	604	582	592	64,600	592
2021-02-02	571	585	566	585	54,000	585
2021-02-01	561	571	550	569	52,500	569
2021-01-29	580	591	563	563	63,900	563
2021-01-28	567	591	563	583	58,500	583
2021-01-27	593	593	582	586	41,900	586
2021-01-26	601	606	587	587	44,300	587
2021-01-25	595	609	585	601	77,300	601
2021-01-22	587	591	581	585	60,700	585
2021-01-21	576	597	570	595	133,400	595
2021-01-20	573	578	565	576	45,800	576
2021-01-19	567	580	565	576	35,600	576
2021-01-18	568	568	550	567	79,700	567
2021-01-15	561	574	558	568	66,100	568
2021-01-14	578	583	560	561	80,200	561
2021-01-13	566	580	566	577	42,600	577
2021-01-12	582	588	569	569	68,900	569
2021-01-08	580	589	578	586	42,200	586
2021-01-07	589	593	580	580	66,100	580
2021-01-06	585	602	585	589	40,600	589
2021-01-05	583	602	580	585	54,700	585
2021-01-04	597	607	579	591	60,200	591

分割・併合履歴： [2018-07-27]1株→5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