4013 勤次郎(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 400 | 401 | 392 | 401 | 15,200 | 401 |
| 2024-11-20 | 400 | 405 | 398 | 398 | 18,900 | 398 |
| 2024-11-19 | 396 | 402 | 394 | 400 | 26,700 | 400 |
| 2024-11-18 | 392 | 400 | 380 | 395 | 27,600 | 395 |
| 2024-11-15 | 389 | 400 | 382 | 393 | 23,900 | 393 |
| 2024-11-14 | 392 | 402 | 389 | 389 | 16,600 | 389 |
| 2024-11-13 | 381 | 407 | 374 | 393 | 54,000 | 393 |
| 2024-11-12 | 390 | 400 | 390 | 399 | 21,500 | 399 |
| 2024-11-11 | 392 | 397 | 388 | 390 | 9,300 | 390 |
| 2024-11-08 | 399 | 399 | 391 | 394 | 4,200 | 394 |
| 2024-11-07 | 391 | 400 | 391 | 393 | 6,900 | 393 |
| 2024-11-06 | 391 | 392 | 386 | 387 | 4,100 | 387 |
| 2024-11-05 | 391 | 391 | 388 | 391 | 4,600 | 391 |
| 2024-11-01 | 394 | 398 | 390 | 391 | 13,700 | 391 |
| 2024-10-31 | 394 | 408 | 394 | 395 | 20,900 | 395 |
| 2024-10-30 | 385 | 394 | 385 | 394 | 14,900 | 394 |
| 2024-10-29 | 375 | 388 | 373 | 384 | 13,000 | 384 |
| 2024-10-28 | 368 | 387 | 363 | 374 | 33,000 | 374 |
| 2024-10-25 | 374 | 377 | 366 | 370 | 6,400 | 370 |
| 2024-10-24 | 366 | 383 | 363 | 374 | 10,800 | 374 |
| 2024-10-23 | 388 | 389 | 368 | 368 | 26,100 | 368 |
| 2024-10-22 | 388 | 393 | 387 | 387 | 27,300 | 387 |
| 2024-10-21 | 389 | 393 | 388 | 390 | 11,500 | 390 |
| 2024-10-18 | 390 | 394 | 386 | 392 | 19,200 | 392 |
| 2024-10-17 | 386 | 390 | 386 | 390 | 9,300 | 390 |
| 2024-10-16 | 394 | 396 | 385 | 387 | 11,600 | 387 |
| 2024-10-15 | 394 | 401 | 394 | 395 | 21,900 | 395 |
| 2024-10-11 | 395 | 398 | 394 | 394 | 11,200 | 394 |
| 2024-10-10 | 395 | 397 | 392 | 392 | 11,000 | 392 |
| 2024-10-09 | 392 | 396 | 390 | 391 | 9,000 | 391 |
| 2024-10-08 | 393 | 396 | 391 | 391 | 10,500 | 391 |
| 2024-10-07 | 393 | 396 | 392 | 395 | 9,200 | 395 |
| 2024-10-04 | 394 | 395 | 392 | 392 | 9,100 | 392 |
| 2024-10-03 | 394 | 398 | 391 | 393 | 29,100 | 393 |
| 2024-10-02 | 394 | 398 | 390 | 394 | 9,900 | 394 |
| 2024-10-01 | 392 | 396 | 390 | 393 | 14,700 | 393 |
| 2024-09-30 | 385 | 395 | 372 | 392 | 71,700 | 392 |
| 2024-09-27 | 395 | 401 | 385 | 388 | 32,600 | 388 |
| 2024-09-26 | 396 | 400 | 396 | 399 | 11,600 | 399 |
| 2024-09-25 | 398 | 400 | 394 | 394 | 10,100 | 394 |
| 2024-09-24 | 398 | 400 | 395 | 397 | 12,200 | 397 |
| 2024-09-20 | 402 | 402 | 394 | 395 | 26,700 | 395 |
| 2024-09-19 | 397 | 402 | 395 | 399 | 17,700 | 399 |
| 2024-09-18 | 395 | 414 | 390 | 396 | 33,700 | 396 |
| 2024-09-17 | 396 | 409 | 384 | 395 | 44,700 | 395 |
| 2024-09-13 | 402 | 420 | 397 | 400 | 71,100 | 400 |
| 2024-09-12 | 396 | 422 | 382 | 418 | 99,100 | 418 |
| 2024-09-11 | 369 | 388 | 369 | 385 | 15,500 | 385 |
| 2024-09-10 | 371 | 376 | 370 | 370 | 6,300 | 370 |
| 2024-09-09 | 352 | 380 | 352 | 376 | 14,000 | 376 |
| 2024-09-06 | 374 | 380 | 366 | 368 | 15,900 | 368 |
| 2024-09-05 | 369 | 378 | 351 | 371 | 24,800 | 371 |
| 2024-09-04 | 390 | 399 | 370 | 371 | 44,300 | 371 |
| 2024-09-03 | 401 | 402 | 393 | 400 | 13,200 | 400 |
| 2024-09-02 | 400 | 402 | 387 | 393 | 24,500 | 393 |
| 2024-08-30 | 386 | 399 | 386 | 399 | 13,000 | 399 |
| 2024-08-29 | 387 | 397 | 383 | 383 | 28,200 | 383 |
| 2024-08-28 | 385 | 390 | 385 | 388 | 21,100 | 388 |
| 2024-08-27 | 388 | 399 | 385 | 393 | 43,900 | 393 |
| 2024-08-26 | 389 | 404 | 385 | 385 | 117,500 | 385 |
| 2024-08-23 | 352 | 411 | 352 | 402 | 361,000 | 402 |
| 2024-08-22 | 360 | 364 | 351 | 352 | 9,300 | 352 |
| 2024-08-21 | 350 | 362 | 347 | 362 | 17,600 | 362 |
| 2024-08-20 | 334 | 353 | 334 | 353 | 24,400 | 353 |
| 2024-08-19 | 334 | 346 | 330 | 334 | 27,700 | 334 |
| 2024-08-16 | 325 | 349 | 325 | 341 | 46,400 | 341 |
| 2024-08-15 | 314 | 333 | 313 | 318 | 30,200 | 318 |
| 2024-08-14 | 320 | 320 | 314 | 315 | 23,000 | 315 |
| 2024-08-13 | 305 | 322 | 305 | 313 | 55,500 | 313 |
| 2024-08-09 | 314 | 330 | 312 | 329 | 21,900 | 329 |
| 2024-08-08 | 297 | 310 | 297 | 301 | 55,100 | 301 |
| 2024-08-07 | 288 | 313 | 288 | 305 | 48,700 | 305 |
| 2024-08-06 | 320 | 321 | 292 | 304 | 39,800 | 304 |
| 2024-08-05 | 339 | 339 | 274 | 275 | 154,500 | 275 |
| 2024-08-02 | 360 | 377 | 351 | 354 | 80,400 | 354 |
| 2024-08-01 | 393 | 397 | 361 | 372 | 207,200 | 372 |
| 2024-07-31 | 390 | 404 | 390 | 404 | 40,200 | 404 |
| 2024-07-30 | 405 | 408 | 393 | 398 | 57,700 | 398 |
| 2024-07-29 | 414 | 414 | 404 | 408 | 83,400 | 408 |
| 2024-07-26 | 422 | 448 | 402 | 416 | 675,500 | 416 |
| 2024-07-25 | 374 | 390 | 374 | 390 | 31,100 | 390 |
| 2024-07-24 | 389 | 389 | 380 | 380 | 22,700 | 380 |
| 2024-07-23 | 391 | 392 | 385 | 389 | 15,700 | 389 |
| 2024-07-22 | 392 | 400 | 388 | 395 | 33,800 | 395 |
| 2024-07-19 | 389 | 400 | 387 | 390 | 16,500 | 390 |
| 2024-07-18 | 390 | 392 | 386 | 391 | 14,100 | 391 |
| 2024-07-17 | 391 | 393 | 390 | 390 | 12,900 | 390 |
| 2024-07-16 | 394 | 395 | 388 | 393 | 23,700 | 393 |
| 2024-07-12 | 399 | 399 | 386 | 393 | 45,400 | 393 |
| 2024-07-11 | 400 | 400 | 390 | 395 | 14,100 | 395 |
| 2024-07-10 | 402 | 402 | 386 | 394 | 28,300 | 394 |
| 2024-07-09 | 400 | 401 | 390 | 400 | 21,100 | 400 |
| 2024-07-08 | 400 | 407 | 394 | 399 | 23,300 | 399 |
| 2024-07-05 | 400 | 407 | 393 | 403 | 15,800 | 403 |
| 2024-07-04 | 408 | 408 | 400 | 402 | 11,600 | 402 |
| 2024-07-03 | 410 | 414 | 403 | 410 | 6,200 | 410 |
| 2024-07-02 | 412 | 416 | 400 | 410 | 12,500 | 410 |
| 2024-07-01 | 409 | 416 | 409 | 412 | 4,300 | 412 |
| 2024-06-28 | 420 | 420 | 409 | 409 | 11,400 | 409 |
| 2024-06-27 | 412 | 425 | 411 | 423 | 7,800 | 423 |
| 2024-06-26 | 820 | 839 | 820 | 828 | 5,400 | 414 |
| 2024-06-25 | 825 | 828 | 820 | 820 | 2,900 | 410 |
| 2024-06-24 | 831 | 835 | 821 | 830 | 5,000 | 415 |
| 2024-06-21 | 837 | 837 | 825 | 831 | 2,400 | 415.50 |
| 2024-06-20 | 837 | 839 | 825 | 830 | 3,700 | 415 |
| 2024-06-19 | 836 | 838 | 827 | 837 | 3,100 | 418.50 |
| 2024-06-18 | 839 | 839 | 827 | 836 | 1,900 | 418 |
| 2024-06-17 | 841 | 859 | 825 | 831 | 8,400 | 415.50 |
| 2024-06-14 | 822 | 855 | 822 | 841 | 5,900 | 420.50 |
| 2024-06-13 | 843 | 848 | 840 | 845 | 6,500 | 422.50 |
| 2024-06-12 | 844 | 845 | 836 | 844 | 1,400 | 422 |
| 2024-06-11 | 835 | 848 | 830 | 843 | 3,900 | 421.50 |
| 2024-06-10 | 837 | 844 | 834 | 834 | 1,400 | 417 |
| 2024-06-07 | 819 | 835 | 814 | 835 | 2,900 | 417.50 |
| 2024-06-06 | 824 | 829 | 814 | 819 | 6,000 | 409.50 |
| 2024-06-05 | 835 | 839 | 820 | 824 | 4,500 | 412 |
| 2024-06-04 | 820 | 836 | 820 | 836 | 4,800 | 418 |
| 2024-06-03 | 825 | 838 | 800 | 830 | 9,200 | 415 |
| 2024-05-31 | 809 | 830 | 804 | 828 | 6,100 | 414 |
| 2024-05-30 | 819 | 839 | 808 | 813 | 11,600 | 406.50 |
| 2024-05-29 | 835 | 842 | 814 | 814 | 3,500 | 407 |
| 2024-05-28 | 842 | 845 | 829 | 839 | 1,200 | 419.50 |
| 2024-05-27 | 838 | 843 | 825 | 842 | 6,200 | 421 |
| 2024-05-24 | 836 | 838 | 827 | 838 | 4,800 | 419 |
| 2024-05-23 | 794 | 837 | 794 | 836 | 10,300 | 418 |
| 2024-05-22 | 798 | 812 | 793 | 801 | 4,900 | 400.50 |
| 2024-05-21 | 800 | 804 | 790 | 798 | 3,500 | 399 |
| 2024-05-20 | 810 | 817 | 791 | 797 | 16,800 | 398.50 |
| 2024-05-17 | 793 | 808 | 792 | 807 | 8,700 | 403.50 |
| 2024-05-16 | 792 | 796 | 771 | 793 | 17,400 | 396.50 |
| 2024-05-15 | 822 | 822 | 795 | 795 | 12,200 | 397.50 |
| 2024-05-14 | 838 | 838 | 812 | 817 | 16,200 | 408.50 |
| 2024-05-13 | 856 | 858 | 833 | 851 | 7,900 | 425.50 |
| 2024-05-10 | 863 | 864 | 835 | 856 | 19,400 | 428 |
| 2024-05-09 | 841 | 854 | 829 | 854 | 5,600 | 427 |
| 2024-05-08 | 844 | 855 | 830 | 847 | 5,400 | 423.50 |
| 2024-05-07 | 836 | 845 | 819 | 845 | 7,800 | 422.50 |
| 2024-05-02 | 818 | 841 | 818 | 826 | 11,200 | 413 |
| 2024-05-01 | 838 | 842 | 823 | 825 | 17,800 | 412.50 |
| 2024-04-30 | 847 | 850 | 840 | 843 | 2,600 | 421.50 |
| 2024-04-26 | 858 | 858 | 843 | 851 | 10,700 | 425.50 |
| 2024-04-25 | 866 | 866 | 852 | 862 | 3,100 | 431 |
| 2024-04-24 | 864 | 866 | 855 | 866 | 4,700 | 433 |
| 2024-04-23 | 860 | 864 | 852 | 864 | 5,500 | 432 |
| 2024-04-22 | 835 | 860 | 831 | 858 | 22,700 | 429 |
| 2024-04-19 | 866 | 866 | 815 | 830 | 48,300 | 415 |
| 2024-04-18 | 842 | 866 | 842 | 866 | 19,700 | 433 |
| 2024-04-17 | 859 | 863 | 831 | 848 | 16,200 | 424 |
| 2024-04-16 | 862 | 863 | 847 | 859 | 10,200 | 429.50 |
| 2024-04-15 | 850 | 875 | 849 | 875 | 11,900 | 437.50 |
| 2024-04-12 | 881 | 881 | 857 | 863 | 16,600 | 431.50 |
| 2024-04-11 | 881 | 886 | 864 | 880 | 9,500 | 440 |
| 2024-04-10 | 876 | 899 | 872 | 891 | 14,700 | 445.50 |
| 2024-04-09 | 862 | 877 | 854 | 870 | 10,700 | 435 |
| 2024-04-08 | 876 | 876 | 862 | 865 | 11,400 | 432.50 |
| 2024-04-05 | 875 | 880 | 863 | 878 | 13,100 | 439 |
| 2024-04-04 | 914 | 914 | 875 | 892 | 22,500 | 446 |
| 2024-04-03 | 913 | 914 | 894 | 914 | 13,800 | 457 |
| 2024-04-02 | 906 | 940 | 902 | 905 | 28,300 | 452.50 |
| 2024-04-01 | 890 | 911 | 882 | 906 | 24,200 | 453 |
| 2024-03-29 | 866 | 882 | 866 | 882 | 15,800 | 441 |
| 2024-03-28 | 863 | 869 | 854 | 860 | 17,600 | 430 |
| 2024-03-27 | 857 | 879 | 830 | 853 | 70,100 | 426.50 |
| 2024-03-26 | 847 | 857 | 843 | 846 | 17,500 | 423 |
| 2024-03-25 | 855 | 870 | 839 | 847 | 22,300 | 423.50 |
| 2024-03-22 | 872 | 880 | 857 | 857 | 14,000 | 428.50 |
| 2024-03-21 | 868 | 893 | 867 | 872 | 33,000 | 436 |
| 2024-03-19 | 873 | 889 | 865 | 866 | 12,100 | 433 |
| 2024-03-18 | 889 | 889 | 842 | 888 | 100,900 | 444 |
| 2024-03-15 | 892 | 916 | 884 | 895 | 45,000 | 447.50 |
| 2024-03-14 | 911 | 920 | 891 | 917 | 46,500 | 458.50 |
| 2024-03-13 | 913 | 948 | 872 | 912 | 387,400 | 456 |
| 2024-03-12 | 897 | 912 | 877 | 912 | 335,100 | 456 |
| 2024-03-11 | 780 | 780 | 755 | 762 | 7,800 | 381 |
| 2024-03-08 | 753 | 786 | 752 | 786 | 20,100 | 393 |
| 2024-03-07 | 775 | 775 | 751 | 761 | 19,000 | 380.50 |
| 2024-03-06 | 738 | 799 | 737 | 775 | 74,700 | 387.50 |
| 2024-03-05 | 750 | 750 | 732 | 739 | 25,700 | 369.50 |
| 2024-03-04 | 761 | 761 | 738 | 750 | 42,800 | 375 |
| 2024-03-01 | 781 | 781 | 753 | 766 | 20,600 | 383 |
| 2024-02-29 | 782 | 782 | 768 | 781 | 21,100 | 390.50 |
| 2024-02-28 | 785 | 789 | 781 | 782 | 9,700 | 391 |
| 2024-02-27 | 791 | 797 | 781 | 794 | 16,500 | 397 |
| 2024-02-26 | 800 | 805 | 789 | 791 | 13,100 | 395.50 |
| 2024-02-22 | 815 | 815 | 790 | 797 | 14,100 | 398.50 |
| 2024-02-21 | 799 | 815 | 792 | 815 | 12,800 | 407.50 |
| 2024-02-20 | 792 | 815 | 789 | 804 | 11,900 | 402 |
| 2024-02-19 | 787 | 794 | 777 | 792 | 12,000 | 396 |
| 2024-02-16 | 797 | 799 | 785 | 788 | 15,000 | 394 |
| 2024-02-15 | 815 | 815 | 780 | 797 | 10,500 | 398.50 |
| 2024-02-14 | 816 | 822 | 756 | 788 | 35,200 | 394 |
| 2024-02-13 | 823 | 829 | 801 | 819 | 31,900 | 409.50 |
| 2024-02-09 | 881 | 884 | 807 | 831 | 39,900 | 415.50 |
| 2024-02-08 | 898 | 898 | 886 | 886 | 9,900 | 443 |
| 2024-02-07 | 896 | 904 | 893 | 896 | 1,200 | 448 |
| 2024-02-06 | 905 | 905 | 894 | 896 | 2,400 | 448 |
| 2024-02-05 | 904 | 910 | 897 | 908 | 7,400 | 454 |
| 2024-02-02 | 896 | 906 | 895 | 904 | 2,800 | 452 |
| 2024-02-01 | 892 | 899 | 889 | 897 | 4,700 | 448.50 |
| 2024-01-31 | 911 | 911 | 892 | 902 | 5,800 | 451 |
| 2024-01-30 | 919 | 920 | 893 | 910 | 23,300 | 455 |
| 2024-01-29 | 929 | 929 | 910 | 910 | 6,000 | 455 |
| 2024-01-26 | 900 | 925 | 900 | 919 | 4,700 | 459.50 |
| 2024-01-25 | 913 | 913 | 895 | 900 | 7,600 | 450 |
| 2024-01-24 | 913 | 915 | 894 | 914 | 13,400 | 457 |
| 2024-01-23 | 915 | 919 | 902 | 919 | 6,400 | 459.50 |
| 2024-01-22 | 893 | 925 | 893 | 914 | 21,900 | 457 |
| 2024-01-19 | 900 | 904 | 895 | 895 | 2,100 | 447.50 |
| 2024-01-18 | 896 | 908 | 890 | 908 | 7,500 | 454 |
| 2024-01-17 | 925 | 925 | 897 | 897 | 8,400 | 448.50 |
| 2024-01-16 | 918 | 929 | 913 | 915 | 4,400 | 457.50 |
| 2024-01-15 | 920 | 920 | 913 | 913 | 1,800 | 456.50 |
| 2024-01-12 | 900 | 935 | 900 | 920 | 11,300 | 460 |
| 2024-01-11 | 927 | 938 | 909 | 909 | 6,000 | 454.50 |
| 2024-01-10 | 955 | 955 | 925 | 930 | 3,100 | 465 |
| 2024-01-09 | 945 | 958 | 942 | 946 | 2,700 | 473 |
| 2024-01-05 | 970 | 970 | 945 | 945 | 2,000 | 472.50 |
| 2024-01-04 | 954 | 964 | 936 | 964 | 4,700 | 482 |
分割・併合履歴 ： [2024-06-27]1株→2株
