3995 (株)SKIYAKI の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	327	332	325	326	48,300	326
2022-12-29	315	331	315	330	68,600	330
2022-12-28	325	327	318	320	68,100	320
2022-12-27	323	334	322	330	103,000	330
2022-12-26	323	327	320	321	59,700	321
2022-12-23	322	327	316	321	84,500	321
2022-12-22	332	332	323	324	65,100	324
2022-12-21	340	340	321	329	188,100	329
2022-12-20	356	358	323	332	549,500	332
2022-12-19	369	369	354	356	186,200	356
2022-12-16	375	380	370	375	231,000	375
2022-12-15	395	407	379	383	590,800	383
2022-12-14	417	428	403	427	345,000	427
2022-12-13	425	427	406	412	285,500	412
2022-12-12	419	426	417	424	42,900	424
2022-12-09	409	421	409	416	92,500	416
2022-12-08	413	416	404	413	56,600	413
2022-12-07	403	418	401	414	87,500	414
2022-12-06	411	411	403	406	23,600	406
2022-12-05	421	421	399	415	187,700	415
2022-12-02	416	420	407	420	85,200	420
2022-12-01	433	433	416	418	128,400	418
2022-11-30	424	432	419	430	131,200	430
2022-11-29	420	435	414	427	103,200	427
2022-11-28	428	430	416	418	147,000	418
2022-11-25	431	431	422	427	61,900	427
2022-11-24	422	431	417	430	129,600	430
2022-11-22	418	428	415	422	75,600	422
2022-11-21	420	420	415	418	43,100	418
2022-11-18	418	423	414	422	58,300	422
2022-11-17	422	425	417	418	53,300	418
2022-11-16	423	424	412	422	90,900	422
2022-11-15	415	428	408	427	133,100	427
2022-11-14	410	420	410	413	70,100	413
2022-11-11	412	425	408	415	105,400	415
2022-11-10	408	412	405	406	27,300	406
2022-11-09	404	412	403	412	18,100	412
2022-11-08	404	412	402	409	56,500	409
2022-11-07	405	409	397	400	110,700	400
2022-11-04	403	407	402	406	40,800	406
2022-11-02	411	412	403	407	36,800	407
2022-11-01	418	418	406	411	57,700	411
2022-10-31	411	425	410	418	80,500	418
2022-10-28	402	416	402	406	60,200	406
2022-10-27	402	409	399	404	21,300	404
2022-10-26	410	415	401	402	116,100	402
2022-10-25	403	411	399	410	80,900	410
2022-10-24	390	404	387	401	118,700	401
2022-10-21	390	392	387	389	27,000	389
2022-10-20	390	394	385	390	34,300	390
2022-10-19	400	400	390	390	42,900	390
2022-10-18	391	400	391	399	70,000	399
2022-10-17	378	391	378	390	43,600	390
2022-10-14	383	388	379	379	66,300	379
2022-10-13	392	393	377	381	89,300	381
2022-10-12	397	400	378	386	251,000	386
2022-10-11	399	404	396	401	53,300	401
2022-10-07	395	406	395	400	83,500	400
2022-10-06	397	409	392	400	158,700	400
2022-10-05	422	425	392	392	339,900	392
2022-10-04	417	423	413	420	132,900	420
2022-10-03	410	414	397	409	132,700	409
2022-09-30	412	419	403	418	103,000	418
2022-09-29	413	428	400	414	86,500	414
2022-09-28	417	417	380	405	347,800	405
2022-09-27	454	454	414	423	515,800	423
2022-09-26	424	438	420	438	90,400	438
2022-09-22	419	436	418	430	134,600	430
2022-09-21	446	453	426	431	185,600	431
2022-09-20	445	461	443	456	194,300	456
2022-09-16	446	452	433	440	303,100	440
2022-09-15	479	480	451	454	615,200	454
2022-09-14	509	518	473	474	2,185,400	474
2022-09-13	456	457	440	455	304,900	455
2022-09-12	447	457	440	455	151,300	455
2022-09-09	428	440	428	435	39,800	435
2022-09-08	433	440	429	431	56,700	431
2022-09-07	435	437	422	425	84,600	425
2022-09-06	434	442	430	435	65,600	435
2022-09-05	429	444	428	434	65,900	434
2022-09-02	444	445	426	430	120,300	430
2022-09-01	457	457	441	442	112,200	442
2022-08-31	454	460	450	460	66,200	460
2022-08-30	452	466	449	453	115,300	453
2022-08-29	448	462	446	449	136,400	449
2022-08-26	457	461	450	456	116,700	456
2022-08-25	476	476	460	460	156,800	460
2022-08-24	467	476	460	476	143,100	476
2022-08-23	457	470	456	467	163,900	467
2022-08-22	490	490	460	462	364,300	462
2022-08-19	520	527	494	496	385,900	496
2022-08-18	520	536	514	527	186,600	527
2022-08-17	503	536	503	519	402,100	519
2022-08-16	495	510	493	498	163,500	498
2022-08-15	520	522	497	500	200,200	500
2022-08-12	509	530	509	517	189,800	517
2022-08-10	501	535	487	528	579,900	528
2022-08-09	518	521	502	515	308,600	515
2022-08-08	487	512	480	512	226,400	512
2022-08-05	510	514	491	495	212,000	495
2022-08-04	496	517	491	509	230,300	509
2022-08-03	505	512	484	491	218,300	491
2022-08-02	503	552	501	508	1,040,900	508
2022-08-01	501	501	480	497	258,700	497
2022-07-29	519	522	490	500	586,300	500
2022-07-28	512	550	511	539	1,189,700	539
2022-07-27	536	594	506	536	5,022,500	536
2022-07-26	597	617	525	532	5,621,300	532
2022-07-25	457	517	454	517	1,671,800	517
2022-07-22	445	455	430	437	199,400	437
2022-07-21	434	447	429	447	288,500	447
2022-07-20	473	483	435	435	830,100	435
2022-07-19	495	526	478	488	1,571,500	488
2022-07-15	500	527	474	498	2,056,000	498
2022-07-14	506	592	462	484	4,039,300	484
2022-07-13	522	522	511	522	1,230,300	522
2022-07-12	432	446	395	442	2,967,500	442
2022-07-11	360	416	356	416	2,598,200	416
2022-07-08	334	340	334	336	6,200	336
2022-07-07	331	336	330	333	6,000	333
2022-07-06	331	336	330	330	11,100	330
2022-07-05	339	341	331	331	12,100	331
2022-07-04	339	339	333	333	11,100	333
2022-07-01	338	340	335	335	2,700	335
2022-06-30	340	340	330	338	24,900	338
2022-06-29	341	342	340	340	5,100	340
2022-06-28	346	346	341	341	12,400	341
2022-06-27	349	350	343	346	11,500	346
2022-06-24	341	349	341	349	17,900	349
2022-06-23	340	348	339	340	27,000	340
2022-06-22	346	351	335	340	19,300	340
2022-06-21	345	355	341	348	10,600	348
2022-06-20	365	366	332	343	71,900	343
2022-06-17	362	366	358	366	22,100	366
2022-06-16	372	372	367	367	12,100	367
2022-06-15	377	385	367	367	23,800	367
2022-06-14	389	396	365	377	53,100	377
2022-06-13	387	407	382	397	60,300	397
2022-06-10	380	396	374	395	27,000	395
2022-06-09	372	381	372	380	14,100	380
2022-06-08	370	371	365	366	7,100	366
2022-06-07	375	375	356	370	23,700	370
2022-06-06	376	376	370	372	7,700	372
2022-06-03	369	375	368	374	3,300	374
2022-06-02	362	376	362	366	12,700	366
2022-06-01	374	376	370	370	15,900	370
2022-05-31	377	379	362	370	14,500	370
2022-05-30	375	379	364	374	21,500	374
2022-05-27	385	392	357	358	25,000	358
2022-05-26	370	389	364	382	27,800	382
2022-05-25	-	-	-	369	-	369
2022-05-24	363	371	358	369	33,500	369
2022-05-23	346	379	343	369	116,800	369
2022-05-20	338	341	334	338	3,800	338
2022-05-19	331	338	329	338	6,600	338
2022-05-18	337	340	333	337	4,200	337
2022-05-17	342	345	336	337	8,300	337
2022-05-16	344	345	338	341	8,500	341
2022-05-13	328	343	328	342	6,700	342
2022-05-12	345	345	330	330	3,800	330
2022-05-11	337	345	337	345	9,400	345
2022-05-10	336	340	329	335	9,300	335
2022-05-09	348	348	336	336	28,800	336
2022-05-06	342	345	341	345	10,600	345
2022-05-02	342	346	341	341	13,400	341
2022-04-28	358	358	343	348	16,400	348
2022-04-27	366	366	355	358	11,200	358
2022-04-26	372	372	368	371	4,700	371
2022-04-25	370	371	365	368	15,400	368
2022-04-22	368	375	368	374	20,100	374
2022-04-21	369	380	369	370	18,800	370
2022-04-20	370	375	366	371	10,100	371
2022-04-19	371	378	366	373	14,500	373
2022-04-18	377	377	368	372	15,800	372
2022-04-15	384	390	379	379	8,900	379
2022-04-14	377	389	376	388	10,600	388
2022-04-13	384	393	377	378	37,700	378
2022-04-12	385	386	380	383	6,300	383
2022-04-11	389	391	381	384	14,300	384
2022-04-08	400	404	389	393	24,300	393
2022-04-07	412	412	395	396	43,700	396
2022-04-06	401	424	401	417	72,600	417
2022-04-05	403	410	403	406	31,100	406
2022-04-04	394	410	394	405	38,600	405
2022-04-01	393	400	392	395	22,300	395
2022-03-31	393	395	389	392	9,600	392
2022-03-30	398	399	391	393	8,700	393
2022-03-29	393	399	390	393	14,600	393
2022-03-28	400	404	389	391	40,100	391
2022-03-25	406	406	395	405	26,200	405
2022-03-24	390	405	385	401	39,000	401
2022-03-23	397	407	393	396	52,200	396
2022-03-22	401	404	390	390	45,200	390
2022-03-18	387	414	386	408	211,300	408
2022-03-17	379	385	371	375	74,800	375
2022-03-16	373	378	364	373	48,800	373
2022-03-15	375	377	360	362	48,900	362
2022-03-14	340	368	337	367	35,200	367
2022-03-11	326	340	320	340	13,700	340
2022-03-10	323	337	323	334	13,100	334
2022-03-09	309	329	309	315	28,000	315
2022-03-08	320	328	312	317	12,400	317
2022-03-07	339	348	317	327	11,800	327
2022-03-04	363	363	336	340	12,000	340
2022-03-03	365	372	359	369	21,300	369
2022-03-02	352	367	347	367	24,600	367
2022-03-01	343	354	338	354	18,000	354
2022-02-28	329	340	318	340	13,300	340
2022-02-25	324	328	320	328	12,400	328
2022-02-24	331	331	321	321	17,700	321
2022-02-22	329	333	323	332	25,300	332
2022-02-21	329	334	326	329	19,400	329
2022-02-18	336	336	310	333	29,500	333
2022-02-17	336	340	325	340	20,400	340
2022-02-16	333	335	330	334	6,200	334
2022-02-15	330	337	329	332	9,200	332
2022-02-14	333	338	327	329	13,900	329
2022-02-10	340	342	333	339	26,900	339
2022-02-09	329	342	327	340	14,400	340
2022-02-08	333	342	328	329	16,900	329
2022-02-07	339	347	332	333	9,600	333
2022-02-04	331	347	328	347	20,300	347
2022-02-03	341	344	334	334	8,300	334
2022-02-02	336	350	334	342	27,100	342
2022-02-01	338	347	330	331	25,600	331
2022-01-31	323	343	323	330	34,300	330
2022-01-28	328	341	323	330	44,200	330
2022-01-27	351	357	328	332	66,600	332
2022-01-26	346	356	343	350	17,000	350
2022-01-25	350	361	343	352	40,700	352
2022-01-24	344	353	340	353	25,000	353
2022-01-21	348	349	340	349	27,200	349
2022-01-20	337	356	337	351	40,200	351
2022-01-19	352	357	325	337	49,000	337
2022-01-18	355	365	350	352	16,000	352
2022-01-17	365	367	354	354	11,900	354
2022-01-14	365	367	355	361	21,400	361
2022-01-13	381	381	368	368	13,100	368
2022-01-12	380	392	378	381	40,100	381
2022-01-11	380	384	367	384	34,900	384
2022-01-07	372	386	364	376	54,500	376
2022-01-06	378	379	364	368	42,000	368
2022-01-05	390	397	376	377	29,400	377
2022-01-04	403	408	378	398	55,700	398

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