4013 勤次郎(株) 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 | 2,670 | 2,713 | 2,615 | 2,708 | 44,500 | 1,354 |
| 2020-12-29 | 2,573 | 2,744 | 2,534 | 2,720 | 96,900 | 1,360 |
| 2020-12-28 | 2,561 | 2,561 | 2,487 | 2,540 | 107,500 | 1,270 |
| 2020-12-25 | 2,605 | 2,627 | 2,521 | 2,521 | 86,700 | 1,260.50 |
| 2020-12-24 | 2,638 | 2,638 | 2,510 | 2,589 | 113,700 | 1,294.50 |
| 2020-12-23 | 2,543 | 2,649 | 2,543 | 2,638 | 64,800 | 1,319 |
| 2020-12-22 | 2,752 | 2,760 | 2,535 | 2,543 | 144,800 | 1,271.50 |
| 2020-12-21 | 2,835 | 2,874 | 2,750 | 2,755 | 80,800 | 1,377.50 |
| 2020-12-18 | 2,851 | 2,923 | 2,812 | 2,835 | 66,300 | 1,417.50 |
| 2020-12-17 | 2,950 | 2,950 | 2,851 | 2,859 | 82,800 | 1,429.50 |
| 2020-12-16 | 3,015 | 3,025 | 2,961 | 2,969 | 50,500 | 1,484.50 |
| 2020-12-15 | 3,080 | 3,080 | 3,010 | 3,010 | 34,600 | 1,505 |
| 2020-12-14 | 3,160 | 3,245 | 3,000 | 3,060 | 77,300 | 1,530 |
| 2020-12-11 | 3,165 | 3,220 | 3,090 | 3,175 | 44,300 | 1,587.50 |
| 2020-12-10 | 3,030 | 3,125 | 3,025 | 3,085 | 48,200 | 1,542.50 |
| 2020-12-09 | 3,045 | 3,080 | 3,020 | 3,025 | 26,200 | 1,512.50 |
| 2020-12-08 | 3,015 | 3,105 | 3,010 | 3,065 | 32,600 | 1,532.50 |
| 2020-12-07 | 3,230 | 3,230 | 3,005 | 3,095 | 54,400 | 1,547.50 |
| 2020-12-04 | 3,250 | 3,330 | 3,160 | 3,160 | 46,100 | 1,580 |
| 2020-12-03 | 3,385 | 3,415 | 3,225 | 3,225 | 45,700 | 1,612.50 |
| 2020-12-02 | 3,360 | 3,445 | 3,345 | 3,385 | 47,100 | 1,692.50 |
| 2020-12-01 | 3,220 | 3,375 | 3,135 | 3,345 | 90,800 | 1,672.50 |
| 2020-11-30 | 3,375 | 3,375 | 3,190 | 3,210 | 69,300 | 1,605 |
| 2020-11-27 | 3,415 | 3,535 | 3,330 | 3,330 | 93,100 | 1,665 |
| 2020-11-26 | 3,585 | 3,630 | 3,425 | 3,460 | 81,900 | 1,730 |
| 2020-11-25 | 3,790 | 3,795 | 3,335 | 3,515 | 259,900 | 1,757.50 |
| 2020-11-24 | 3,560 | 3,750 | 3,535 | 3,650 | 281,100 | 1,825 |
| 2020-11-20 | 3,230 | 3,535 | 3,230 | 3,420 | 268,900 | 1,710 |
| 2020-11-19 | 3,040 | 3,400 | 3,000 | 3,160 | 171,900 | 1,580 |
| 2020-11-18 | 3,010 | 3,070 | 2,952 | 2,991 | 86,100 | 1,495.50 |
| 2020-11-17 | 3,205 | 3,225 | 2,951 | 2,983 | 200,000 | 1,491.50 |
| 2020-11-16 | 3,445 | 3,450 | 3,260 | 3,270 | 80,300 | 1,635 |
| 2020-11-13 | 3,570 | 3,585 | 3,310 | 3,330 | 121,600 | 1,665 |
| 2020-11-12 | 3,510 | 3,595 | 3,490 | 3,515 | 124,300 | 1,757.50 |
| 2020-11-11 | 3,500 | 3,725 | 3,495 | 3,670 | 57,600 | 1,835 |
| 2020-11-10 | 3,905 | 3,965 | 3,535 | 3,555 | 162,900 | 1,777.50 |
| 2020-11-09 | 4,140 | 4,150 | 4,025 | 4,030 | 38,900 | 2,015 |
| 2020-11-06 | 4,200 | 4,285 | 4,010 | 4,060 | 89,500 | 2,030 |
| 2020-11-05 | 3,775 | 4,185 | 3,770 | 4,135 | 144,100 | 2,067.50 |
| 2020-11-04 | 3,690 | 3,750 | 3,555 | 3,750 | 71,200 | 1,875 |
| 2020-11-02 | 3,765 | 3,810 | 3,535 | 3,550 | 91,500 | 1,775 |
| 2020-10-30 | 4,000 | 4,040 | 3,740 | 3,750 | 128,800 | 1,875 |
| 2020-10-29 | 3,980 | 4,095 | 3,915 | 4,030 | 104,500 | 2,015 |
| 2020-10-28 | 3,970 | 4,250 | 3,965 | 4,120 | 92,700 | 2,060 |
| 2020-10-27 | 3,925 | 4,100 | 3,910 | 4,040 | 111,100 | 2,020 |
| 2020-10-26 | 4,425 | 4,570 | 4,100 | 4,120 | 261,200 | 2,060 |
| 2020-10-23 | 4,265 | 4,375 | 3,750 | 4,355 | 443,500 | 2,177.50 |
| 2020-10-22 | 4,640 | 4,680 | 4,110 | 4,220 | 282,700 | 2,110 |
| 2020-10-21 | 4,765 | 4,845 | 4,610 | 4,700 | 144,600 | 2,350 |
| 2020-10-20 | 4,480 | 4,765 | 4,450 | 4,755 | 222,400 | 2,377.50 |
| 2020-10-19 | 4,790 | 4,990 | 4,520 | 4,580 | 331,300 | 2,290 |
| 2020-10-16 | 5,150 | 5,160 | 4,440 | 4,720 | 540,000 | 2,360 |
| 2020-10-15 | 5,180 | 5,300 | 4,950 | 5,060 | 708,800 | 2,530 |
| 2020-10-14 | 5,170 | 5,580 | 4,950 | 5,140 | 2,900,200 | 2,570 |
| 2020-10-13 | 5,500 | 5,600 | 4,890 | 4,925 | 4,252,200 | 2,462.50 |
分割・併合履歴 ： [2024-06-27]1株→2株
