4013 勤次郎(株) 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	991	1,021	983	1,015	36,500	507.50
2021-12-29	956	1,059	956	1,009	80,300	504.50
2021-12-28	950	986	948	963	127,800	481.50
2021-12-27	968	968	943	948	111,800	474
2021-12-24	983	987	963	968	42,300	484
2021-12-23	990	1,005	983	983	49,000	491.50
2021-12-22	963	1,013	963	990	110,600	495
2021-12-21	956	983	948	967	145,200	483.50
2021-12-20	984	990	954	956	55,700	478
2021-12-17	1,030	1,030	985	990	106,500	495
2021-12-16	1,050	1,065	1,028	1,033	75,800	516.50
2021-12-15	1,022	1,054	1,020	1,033	50,700	516.50
2021-12-14	1,030	1,047	1,013	1,028	57,300	514
2021-12-13	1,070	1,086	1,036	1,042	61,900	521
2021-12-10	1,100	1,100	1,058	1,070	69,300	535
2021-12-09	1,131	1,131	1,097	1,097	36,500	548.50
2021-12-08	1,164	1,170	1,128	1,131	42,900	565.50
2021-12-07	1,119	1,147	1,116	1,142	58,800	571
2021-12-06	1,127	1,171	1,105	1,119	72,800	559.50
2021-12-03	1,102	1,150	1,096	1,138	82,800	569
2021-12-02	1,103	1,139	1,090	1,102	86,800	551
2021-12-01	1,155	1,173	1,111	1,150	120,600	575
2021-11-30	1,227	1,241	1,172	1,173	84,400	586.50
2021-11-29	1,225	1,280	1,225	1,240	51,900	620
2021-11-26	1,277	1,289	1,250	1,274	69,600	637
2021-11-25	1,352	1,369	1,290	1,292	76,400	646
2021-11-24	1,344	1,367	1,335	1,341	27,500	670.50
2021-11-22	1,366	1,381	1,324	1,359	68,300	679.50
2021-11-19	1,426	1,447	1,377	1,387	45,200	693.50
2021-11-18	1,420	1,426	1,391	1,426	22,900	713
2021-11-17	1,487	1,499	1,422	1,423	35,200	711.50
2021-11-16	1,418	1,478	1,413	1,473	43,400	736.50
2021-11-15	1,425	1,442	1,408	1,418	20,100	709
2021-11-12	1,406	1,433	1,397	1,430	87,300	715
2021-11-11	1,490	1,501	1,389	1,419	194,800	709.50
2021-11-10	1,561	1,566	1,516	1,516	69,000	758
2021-11-09	1,619	1,633	1,575	1,575	35,100	787.50
2021-11-08	1,665	1,666	1,608	1,618	24,200	809
2021-11-05	1,672	1,691	1,641	1,663	19,300	831.50
2021-11-04	1,698	1,709	1,665	1,670	15,300	835
2021-11-02	1,691	1,701	1,677	1,685	19,300	842.50
2021-11-01	1,694	1,705	1,682	1,689	13,900	844.50
2021-10-29	1,722	1,725	1,692	1,692	17,200	846
2021-10-28	1,728	1,732	1,714	1,722	15,300	861
2021-10-27	1,741	1,768	1,729	1,734	8,700	867
2021-10-26	1,734	1,763	1,733	1,741	6,600	870.50
2021-10-25	1,754	1,754	1,715	1,732	17,800	866
2021-10-22	1,749	1,770	1,745	1,746	10,000	873
2021-10-21	1,761	1,774	1,747	1,767	10,300	883.50
2021-10-20	1,817	1,817	1,750	1,761	18,100	880.50
2021-10-19	1,818	1,826	1,796	1,802	14,600	901
2021-10-18	1,869	1,869	1,778	1,800	16,900	900
2021-10-15	1,813	1,866	1,813	1,852	27,700	926
2021-10-14	1,828	1,853	1,810	1,831	16,700	915.50
2021-10-13	1,832	1,860	1,802	1,810	34,300	905
2021-10-12	1,799	1,849	1,799	1,844	32,700	922
2021-10-11	1,803	1,811	1,752	1,797	45,200	898.50
2021-10-08	1,769	1,837	1,768	1,803	62,300	901.50
2021-10-07	1,732	1,770	1,704	1,740	43,700	870
2021-10-06	1,800	1,880	1,695	1,715	129,800	857.50
2021-10-05	1,729	1,738	1,669	1,735	58,600	867.50
2021-10-04	1,838	1,838	1,746	1,768	45,100	884
2021-10-01	1,868	1,931	1,812	1,833	60,500	916.50
2021-09-30	1,820	1,899	1,795	1,868	21,300	934
2021-09-29	1,770	1,824	1,750	1,820	21,400	910
2021-09-28	1,860	1,860	1,776	1,787	15,200	893.50
2021-09-27	1,894	1,900	1,848	1,848	7,200	924
2021-09-24	1,837	1,887	1,837	1,877	13,000	938.50
2021-09-22	1,860	1,878	1,825	1,831	28,600	915.50
2021-09-21	1,861	1,898	1,858	1,896	20,900	948
2021-09-17	1,887	1,914	1,887	1,901	35,400	950.50
2021-09-16	1,902	1,910	1,875	1,907	21,400	953.50
2021-09-15	1,878	1,919	1,870	1,905	21,200	952.50
2021-09-14	1,926	1,930	1,824	1,855	45,600	927.50
2021-09-13	1,920	1,933	1,899	1,921	11,500	960.50
2021-09-10	1,913	1,926	1,878	1,925	21,500	962.50
2021-09-09	1,934	1,934	1,881	1,891	11,400	945.50
2021-09-08	1,940	1,967	1,900	1,934	18,000	967
2021-09-07	1,969	1,978	1,929	1,956	16,100	978
2021-09-06	1,983	1,985	1,936	1,969	20,600	984.50
2021-09-03	1,958	1,988	1,949	1,981	18,800	990.50
2021-09-02	1,979	1,979	1,945	1,952	14,500	976
2021-09-01	1,979	1,979	1,933	1,979	12,300	989.50
2021-08-31	1,996	1,996	1,945	1,979	16,800	989.50
2021-08-30	1,979	2,010	1,955	1,996	20,200	998
2021-08-27	1,939	1,961	1,921	1,961	9,900	980.50
2021-08-26	1,955	1,997	1,931	1,955	22,200	977.50
2021-08-25	1,942	2,039	1,926	1,955	60,800	977.50
2021-08-24	1,906	1,961	1,885	1,916	26,600	958
2021-08-23	1,842	1,900	1,841	1,900	13,900	950
2021-08-20	1,789	1,842	1,788	1,842	18,500	921
2021-08-19	1,815	1,842	1,794	1,818	16,500	909
2021-08-18	1,735	1,816	1,732	1,816	19,400	908
2021-08-17	1,758	1,764	1,735	1,752	15,800	876
2021-08-16	1,748	1,773	1,719	1,758	33,500	879
2021-08-13	1,715	1,748	1,680	1,748	50,500	874
2021-08-12	1,746	1,772	1,718	1,730	102,700	865
2021-08-11	1,836	1,920	1,836	1,906	72,800	953
2021-08-10	1,816	1,836	1,808	1,835	31,900	917.50
2021-08-06	1,880	1,896	1,841	1,841	26,600	920.50
2021-08-05	1,885	1,944	1,880	1,898	17,700	949
2021-08-04	1,904	1,904	1,850	1,885	22,100	942.50
2021-08-03	1,847	1,933	1,847	1,904	32,200	952
2021-08-02	1,960	1,960	1,829	1,850	77,500	925
2021-07-30	1,998	2,014	1,961	1,975	26,900	987.50
2021-07-29	1,992	2,016	1,991	2,016	12,600	1,008
2021-07-28	2,056	2,056	1,979	2,009	23,900	1,004.50
2021-07-27	2,063	2,063	2,030	2,056	8,000	1,028
2021-07-26	2,032	2,061	2,030	2,055	11,100	1,027.50
2021-07-21	1,997	2,042	1,992	2,012	33,700	1,006
2021-07-20	1,980	1,996	1,978	1,995	20,200	997.50
2021-07-19	2,040	2,067	1,985	2,017	36,700	1,008.50
2021-07-16	2,045	2,047	2,010	2,047	11,600	1,023.50
2021-07-15	2,090	2,090	2,030	2,045	17,100	1,022.50
2021-07-14	2,087	2,134	2,072	2,096	22,800	1,048
2021-07-13	2,078	2,160	2,063	2,087	27,200	1,043.50
2021-07-12	2,007	2,081	2,007	2,081	33,300	1,040.50
2021-07-09	2,012	2,016	1,960	1,987	64,200	993.50
2021-07-08	2,039	2,039	2,013	2,032	32,000	1,016
2021-07-07	2,054	2,064	2,030	2,060	20,100	1,030
2021-07-06	2,078	2,078	2,040	2,054	25,000	1,027
2021-07-05	2,144	2,144	2,054	2,078	23,600	1,039
2021-07-02	2,036	2,126	2,020	2,125	32,300	1,062.50
2021-07-01	2,072	2,072	2,019	2,036	72,400	1,018
2021-06-30	2,098	2,127	2,069	2,071	15,900	1,035.50
2021-06-29	2,102	2,102	2,080	2,098	10,600	1,049
2021-06-28	2,123	2,123	2,070	2,087	49,200	1,043.50
2021-06-25	2,092	2,123	2,045	2,116	23,900	1,058
2021-06-24	2,092	2,103	2,042	2,042	48,000	1,021
2021-06-23	2,170	2,170	2,093	2,103	55,300	1,051.50
2021-06-22	2,128	2,200	2,122	2,163	27,400	1,081.50
2021-06-21	2,122	2,156	2,114	2,122	32,500	1,061
2021-06-18	2,228	2,251	2,186	2,193	40,200	1,096.50
2021-06-17	2,258	2,258	2,203	2,226	35,000	1,113
2021-06-16	2,247	2,247	2,211	2,233	23,200	1,116.50
2021-06-15	2,201	2,296	2,200	2,243	41,300	1,121.50
2021-06-14	2,254	2,255	2,165	2,220	59,200	1,110
2021-06-11	2,279	2,279	2,213	2,254	78,500	1,127
2021-06-10	2,293	2,430	2,250	2,266	349,500	1,133
2021-06-09	2,077	2,121	2,077	2,093	21,400	1,046.50
2021-06-08	2,082	2,147	2,062	2,074	29,900	1,037
2021-06-07	2,067	2,122	2,048	2,081	16,300	1,040.50
2021-06-04	2,040	2,088	2,038	2,065	25,100	1,032.50
2021-06-03	2,050	2,061	2,023	2,040	51,200	1,020
2021-06-02	2,063	2,140	2,052	2,055	50,800	1,027.50
2021-06-01	2,100	2,100	2,044	2,057	64,000	1,028.50
2021-05-31	2,103	2,154	2,080	2,102	35,900	1,051
2021-05-28	2,211	2,211	2,093	2,120	69,900	1,060
2021-05-27	2,225	2,225	2,193	2,204	27,000	1,102
2021-05-26	2,300	2,300	2,238	2,248	33,400	1,124
2021-05-25	2,264	2,330	2,260	2,309	43,800	1,154.50
2021-05-24	2,328	2,330	2,251	2,255	35,800	1,127.50
2021-05-21	2,249	2,350	2,235	2,328	69,500	1,164
2021-05-20	2,207	2,272	2,175	2,230	55,700	1,115
2021-05-19	2,220	2,300	2,172	2,257	46,800	1,128.50
2021-05-18	2,160	2,324	2,103	2,320	46,500	1,160
2021-05-17	2,353	2,353	2,067	2,164	151,700	1,082
2021-05-14	2,366	2,459	2,300	2,403	50,700	1,201.50
2021-05-13	2,403	2,450	2,351	2,353	74,100	1,176.50
2021-05-12	2,642	2,642	2,416	2,503	79,700	1,251.50
2021-05-11	2,710	2,710	2,641	2,641	34,200	1,320.50
2021-05-10	2,680	2,742	2,631	2,739	37,900	1,369.50
2021-05-07	2,760	2,760	2,681	2,695	29,200	1,347.50
2021-05-06	2,712	2,750	2,709	2,735	25,100	1,367.50
2021-04-30	2,780	2,810	2,679	2,746	58,900	1,373
2021-04-28	2,820	2,828	2,782	2,787	25,400	1,393.50
2021-04-27	2,822	2,876	2,792	2,825	30,100	1,412.50
2021-04-26	2,892	2,892	2,796	2,822	49,900	1,411
2021-04-23	2,850	2,905	2,835	2,842	24,000	1,421
2021-04-22	2,928	2,943	2,867	2,884	33,700	1,442
2021-04-21	3,035	3,040	2,860	2,892	106,800	1,446
2021-04-20	3,005	3,165	2,990	3,105	88,000	1,552.50
2021-04-19	2,977	3,070	2,952	3,070	42,400	1,535
2021-04-16	3,005	3,020	2,929	2,999	50,800	1,499.50
2021-04-15	3,070	3,070	2,965	2,999	82,000	1,499.50
2021-04-14	2,953	3,130	2,950	3,085	132,600	1,542.50
2021-04-13	3,005	3,020	2,952	2,952	31,000	1,476
2021-04-12	3,000	3,065	2,955	3,005	52,800	1,502.50
2021-04-09	2,962	3,010	2,961	2,975	26,900	1,487.50
2021-04-08	3,000	3,005	2,922	3,005	51,200	1,502.50
2021-04-07	2,999	3,015	2,958	3,005	34,500	1,502.50
2021-04-06	2,997	3,060	2,955	3,035	63,800	1,517.50
2021-04-05	2,984	2,998	2,935	2,983	42,300	1,491.50
2021-04-02	2,929	3,045	2,902	2,934	74,100	1,467
2021-04-01	2,904	2,936	2,852	2,898	38,100	1,449
2021-03-31	2,914	2,925	2,860	2,865	14,900	1,432.50
2021-03-30	2,910	2,975	2,875	2,933	30,500	1,466.50
2021-03-29	2,891	2,923	2,825	2,868	43,700	1,434
2021-03-26	2,845	2,918	2,829	2,885	32,300	1,442.50
2021-03-25	2,781	2,885	2,754	2,839	37,900	1,419.50
2021-03-24	2,971	3,000	2,770	2,791	121,200	1,395.50
2021-03-23	3,065	3,065	2,983	3,005	35,000	1,502.50
2021-03-22	3,040	3,085	2,980	3,060	33,200	1,530
2021-03-19	3,040	3,055	2,975	3,025	44,100	1,512.50
2021-03-18	3,030	3,110	3,000	3,100	41,000	1,550
2021-03-17	2,938	3,025	2,910	3,010	48,300	1,505
2021-03-16	2,950	2,982	2,900	2,958	45,300	1,479
2021-03-15	2,953	3,025	2,930	2,970	43,800	1,485
2021-03-12	2,900	2,985	2,850	2,916	37,000	1,458
2021-03-11	2,821	2,860	2,780	2,845	67,900	1,422.50
2021-03-10	2,837	2,929	2,782	2,851	88,700	1,425.50
2021-03-09	2,815	2,890	2,785	2,887	46,500	1,443.50
2021-03-08	2,880	2,929	2,835	2,880	37,700	1,440
2021-03-05	2,800	2,883	2,758	2,883	30,200	1,441.50
2021-03-04	2,856	2,906	2,780	2,812	28,800	1,406
2021-03-03	2,880	2,934	2,830	2,900	19,500	1,450
2021-03-02	2,826	2,960	2,826	2,930	27,800	1,465
2021-03-01	2,869	2,888	2,780	2,831	26,200	1,415.50
2021-02-26	2,855	2,884	2,761	2,841	47,100	1,420.50
2021-02-25	2,958	3,000	2,910	2,915	21,800	1,457.50
2021-02-24	3,100	3,115	2,901	2,908	66,200	1,454
2021-02-22	3,290	3,300	3,020	3,100	46,200	1,550
2021-02-19	3,255	3,345	3,180	3,260	73,400	1,630
2021-02-18	3,250	3,310	3,140	3,310	68,300	1,655
2021-02-17	3,065	3,265	3,030	3,240	63,000	1,620
2021-02-16	3,200	3,225	3,060	3,065	94,100	1,532.50
2021-02-15	3,320	3,320	3,165	3,230	92,100	1,615
2021-02-12	3,035	3,335	3,030	3,320	212,000	1,660
2021-02-10	2,916	2,951	2,851	2,931	32,900	1,465.50
2021-02-09	2,890	2,895	2,855	2,866	32,400	1,433
2021-02-08	2,941	2,976	2,875	2,914	42,400	1,457
2021-02-05	2,960	3,025	2,926	2,941	36,800	1,470.50
2021-02-04	3,000	3,000	2,868	2,951	57,300	1,475.50
2021-02-03	3,065	3,130	2,978	2,998	48,000	1,499
2021-02-02	2,917	3,050	2,917	3,030	38,300	1,515
2021-02-01	2,980	3,020	2,905	2,907	83,600	1,453.50
2021-01-29	3,110	3,135	2,930	3,050	65,900	1,525
2021-01-28	3,065	3,165	3,060	3,110	44,400	1,555
2021-01-27	3,135	3,275	3,125	3,160	64,600	1,580
2021-01-26	3,195	3,260	3,060	3,135	62,200	1,567.50
2021-01-25	3,385	3,395	3,190	3,200	120,700	1,600
2021-01-22	3,450	3,520	3,300	3,385	157,900	1,692.50
2021-01-21	3,260	3,455	3,220	3,440	166,900	1,720
2021-01-20	3,215	3,250	3,070	3,205	138,100	1,602.50
2021-01-19	3,190	3,240	3,125	3,205	98,800	1,602.50
2021-01-18	3,000	3,170	2,985	3,165	97,900	1,582.50
2021-01-15	2,880	2,992	2,820	2,980	53,700	1,490
2021-01-14	3,010	3,095	2,865	2,907	107,100	1,453.50
2021-01-13	2,965	3,030	2,901	2,999	102,000	1,499.50
2021-01-12	2,888	2,999	2,850	2,954	95,300	1,477
2021-01-08	2,790	2,846	2,770	2,838	53,400	1,419
2021-01-07	2,759	2,825	2,735	2,770	65,800	1,385
2021-01-06	2,600	2,759	2,599	2,750	64,400	1,375
2021-01-05	2,700	2,700	2,585	2,600	71,100	1,300
2021-01-04	2,672	2,709	2,615	2,709	39,900	1,354.50

分割・併合履歴： [2024-06-27]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