4011 (株)ヘッドウォータースの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	15,160	15,480	14,860	14,990	33,000	7,495
2020-12-29	15,000	15,550	14,410	15,190	69,800	7,595
2020-12-28	13,540	15,370	13,310	14,970	105,100	7,485
2020-12-25	12,870	13,350	12,800	13,160	22,500	6,580
2020-12-24	13,260	13,390	12,760	12,830	11,500	6,415
2020-12-23	12,930	13,160	12,700	13,010	20,000	6,505
2020-12-22	13,500	13,510	12,550	12,630	46,200	6,315
2020-12-21	14,160	14,280	13,570	13,680	19,500	6,840
2020-12-18	14,420	14,690	13,840	13,860	32,800	6,930
2020-12-17	13,210	14,120	13,210	14,120	32,700	7,060
2020-12-16	14,100	14,300	13,100	13,180	31,200	6,590
2020-12-15	13,630	14,970	13,510	13,800	94,200	6,900
2020-12-14	13,000	13,840	12,740	13,630	39,600	6,815
2020-12-11	13,370	13,700	12,730	12,790	41,500	6,395
2020-12-10	12,600	13,260	12,560	13,070	25,000	6,535
2020-12-09	13,450	13,550	12,830	12,900	31,600	6,450
2020-12-08	13,000	13,520	12,920	13,320	33,000	6,660
2020-12-07	14,510	14,510	13,500	13,540	52,500	6,770
2020-12-04	14,760	15,140	14,180	14,560	37,500	7,280
2020-12-03	15,850	15,960	14,760	14,790	75,600	7,395
2020-12-02	15,180	16,510	15,020	15,900	118,100	7,950
2020-12-01	15,140	15,430	14,680	14,880	41,700	7,440
2020-11-30	14,950	15,300	14,500	14,860	31,900	7,430
2020-11-27	13,810	15,450	13,800	14,800	81,200	7,400
2020-11-26	14,980	15,060	14,020	14,070	45,600	7,035
2020-11-25	16,020	16,090	14,920	14,980	68,700	7,490
2020-11-24	16,280	16,360	16,000	16,020	23,700	8,010
2020-11-20	16,410	16,550	16,010	16,090	28,900	8,045
2020-11-19	16,440	17,190	16,240	16,350	46,600	8,175
2020-11-18	16,290	17,100	15,880	16,220	40,400	8,110
2020-11-17	17,560	17,700	15,920	16,600	67,800	8,300
2020-11-16	17,500	18,460	17,210	17,550	80,400	8,775
2020-11-13	17,830	20,000	17,500	19,400	187,900	9,700
2020-11-12	18,010	18,150	17,100	17,980	57,200	8,990
2020-11-11	17,620	18,450	17,260	17,540	70,300	8,770
2020-11-10	18,020	18,200	16,820	17,920	103,700	8,960
2020-11-09	17,360	19,680	17,290	18,990	161,100	9,495
2020-11-06	17,360	17,540	16,660	16,910	60,600	8,455
2020-11-05	18,080	18,550	17,200	17,310	114,200	8,655
2020-11-04	17,160	17,950	16,710	17,680	80,700	8,840
2020-11-02	17,020	17,750	15,850	16,360	57,200	8,180
2020-10-30	19,200	19,200	16,620	16,900	106,400	8,450
2020-10-29	18,300	19,480	17,650	19,150	145,700	9,575
2020-10-28	20,330	22,120	18,360	18,600	332,000	9,300
2020-10-27	15,800	20,980	15,760	20,120	393,600	10,060
2020-10-26	18,730	19,120	16,930	17,000	74,600	8,500
2020-10-23	19,950	19,950	18,250	19,000	81,400	9,500
2020-10-22	21,900	22,160	19,710	20,200	47,000	10,100
2020-10-21	21,710	22,700	21,250	21,500	68,400	10,750
2020-10-20	22,600	22,660	20,910	21,940	83,800	10,970
2020-10-19	25,100	26,290	22,700	22,740	108,800	11,370
2020-10-16	26,030	26,330	24,500	24,760	60,700	12,380
2020-10-15	27,570	27,590	26,220	26,400	47,800	13,200
2020-10-14	27,450	27,830	26,810	27,070	59,000	13,535
2020-10-13	29,550	29,670	28,040	28,060	135,900	14,030
2020-10-12	27,950	31,300	27,270	29,050	272,800	14,525
2020-10-09	27,800	28,050	26,120	27,010	117,500	13,505
2020-10-08	29,830	30,000	27,550	28,050	135,300	14,025
2020-10-07	30,250	31,800	28,260	28,870	232,000	14,435
2020-10-06	34,100	36,250	30,300	30,950	590,000	15,475
2020-10-05	28,000	32,000	25,230	32,000	312,100	16,000
2020-10-02	28,560	29,000	23,710	27,000	166,700	13,500
2020-09-30	-	-	-	5,520	-	2,760
2020-09-29	-	-	-	-	-	-

分割・併合履歴： [2023-06-29]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

4011 (株)ヘッドウォータース の時系列データ [2020年度]

4011 (株)ヘッドウォータースの時系列データ [2020年度]