4013 勤次郎(株) 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 | 1,143 | 1,207 | 1,143 | 1,191 | 10,600 | 595.50 |
| 2022-12-29 | 1,129 | 1,163 | 1,100 | 1,143 | 14,700 | 571.50 |
| 2022-12-28 | 1,182 | 1,182 | 1,120 | 1,149 | 30,300 | 574.50 |
| 2022-12-27 | 1,166 | 1,207 | 1,154 | 1,182 | 25,700 | 591 |
| 2022-12-26 | 1,161 | 1,190 | 1,110 | 1,180 | 31,700 | 590 |
| 2022-12-23 | 1,219 | 1,263 | 1,178 | 1,197 | 35,900 | 598.50 |
| 2022-12-22 | 1,326 | 1,350 | 1,240 | 1,242 | 30,200 | 621 |
| 2022-12-21 | 1,355 | 1,358 | 1,249 | 1,320 | 53,800 | 660 |
| 2022-12-20 | 1,470 | 1,470 | 1,305 | 1,380 | 112,500 | 690 |
| 2022-12-19 | 1,455 | 1,470 | 1,436 | 1,470 | 63,400 | 735 |
| 2022-12-16 | 1,407 | 1,446 | 1,403 | 1,436 | 63,300 | 718 |
| 2022-12-15 | 1,393 | 1,422 | 1,390 | 1,422 | 47,200 | 711 |
| 2022-12-14 | 1,393 | 1,440 | 1,379 | 1,394 | 89,300 | 697 |
| 2022-12-13 | 1,398 | 1,403 | 1,324 | 1,353 | 55,100 | 676.50 |
| 2022-12-12 | 1,376 | 1,412 | 1,368 | 1,382 | 62,800 | 691 |
| 2022-12-09 | 1,383 | 1,413 | 1,365 | 1,388 | 68,400 | 694 |
| 2022-12-08 | 1,375 | 1,375 | 1,313 | 1,328 | 36,400 | 664 |
| 2022-12-07 | 1,360 | 1,388 | 1,343 | 1,358 | 58,800 | 679 |
| 2022-12-06 | 1,320 | 1,367 | 1,320 | 1,360 | 53,300 | 680 |
| 2022-12-05 | 1,270 | 1,349 | 1,270 | 1,324 | 47,800 | 662 |
| 2022-12-02 | 1,287 | 1,311 | 1,257 | 1,283 | 19,300 | 641.50 |
| 2022-12-01 | 1,298 | 1,320 | 1,288 | 1,306 | 24,900 | 653 |
| 2022-11-30 | 1,324 | 1,324 | 1,244 | 1,282 | 35,300 | 641 |
| 2022-11-29 | 1,259 | 1,331 | 1,258 | 1,294 | 48,700 | 647 |
| 2022-11-28 | 1,236 | 1,307 | 1,227 | 1,285 | 66,700 | 642.50 |
| 2022-11-25 | 1,227 | 1,243 | 1,209 | 1,229 | 24,200 | 614.50 |
| 2022-11-24 | 1,202 | 1,232 | 1,180 | 1,217 | 27,400 | 608.50 |
| 2022-11-22 | 1,242 | 1,243 | 1,183 | 1,202 | 31,900 | 601 |
| 2022-11-21 | 1,199 | 1,230 | 1,158 | 1,213 | 48,300 | 606.50 |
| 2022-11-18 | 1,185 | 1,245 | 1,175 | 1,188 | 70,100 | 594 |
| 2022-11-17 | 1,145 | 1,199 | 1,142 | 1,190 | 82,800 | 595 |
| 2022-11-16 | 1,055 | 1,100 | 1,055 | 1,088 | 14,500 | 544 |
| 2022-11-15 | 1,085 | 1,085 | 1,051 | 1,074 | 9,100 | 537 |
| 2022-11-14 | 1,075 | 1,098 | 1,057 | 1,085 | 10,100 | 542.50 |
| 2022-11-11 | 1,048 | 1,118 | 1,031 | 1,069 | 27,400 | 534.50 |
| 2022-11-10 | 1,007 | 1,033 | 1,002 | 1,025 | 13,200 | 512.50 |
| 2022-11-09 | 1,003 | 1,019 | 1,003 | 1,007 | 4,600 | 503.50 |
| 2022-11-08 | 1,000 | 1,025 | 1,000 | 1,009 | 6,700 | 504.50 |
| 2022-11-07 | 1,012 | 1,013 | 984 | 1,006 | 10,200 | 503 |
| 2022-11-04 | 1,022 | 1,022 | 1,010 | 1,010 | 6,400 | 505 |
| 2022-11-02 | 1,039 | 1,045 | 1,022 | 1,031 | 5,400 | 515.50 |
| 2022-11-01 | 1,021 | 1,048 | 1,021 | 1,032 | 2,200 | 516 |
| 2022-10-31 | 1,026 | 1,044 | 1,020 | 1,021 | 5,800 | 510.50 |
| 2022-10-28 | 1,021 | 1,038 | 1,021 | 1,027 | 3,800 | 513.50 |
| 2022-10-27 | 1,040 | 1,049 | 1,030 | 1,032 | 10,500 | 516 |
| 2022-10-26 | 1,030 | 1,047 | 1,010 | 1,040 | 16,900 | 520 |
| 2022-10-25 | 1,038 | 1,046 | 1,016 | 1,030 | 16,800 | 515 |
| 2022-10-24 | 1,016 | 1,028 | 1,000 | 1,025 | 13,400 | 512.50 |
| 2022-10-21 | 1,020 | 1,025 | 1,004 | 1,015 | 11,000 | 507.50 |
| 2022-10-20 | 994 | 1,049 | 980 | 1,008 | 14,400 | 504 |
| 2022-10-19 | 967 | 990 | 967 | 990 | 7,500 | 495 |
| 2022-10-18 | 959 | 979 | 959 | 967 | 4,200 | 483.50 |
| 2022-10-17 | 940 | 977 | 934 | 971 | 11,000 | 485.50 |
| 2022-10-14 | 933 | 948 | 918 | 948 | 7,600 | 474 |
| 2022-10-13 | 915 | 923 | 915 | 922 | 3,200 | 461 |
| 2022-10-12 | 897 | 912 | 887 | 912 | 6,500 | 456 |
| 2022-10-11 | 912 | 915 | 901 | 905 | 6,100 | 452.50 |
| 2022-10-07 | 936 | 936 | 917 | 917 | 8,200 | 458.50 |
| 2022-10-06 | 926 | 940 | 915 | 937 | 10,600 | 468.50 |
| 2022-10-05 | 928 | 945 | 915 | 917 | 12,400 | 458.50 |
| 2022-10-04 | 927 | 933 | 909 | 928 | 8,600 | 464 |
| 2022-10-03 | 888 | 929 | 885 | 925 | 11,900 | 462.50 |
| 2022-09-30 | 877 | 910 | 859 | 891 | 28,400 | 445.50 |
| 2022-09-29 | 895 | 895 | 870 | 882 | 4,100 | 441 |
| 2022-09-28 | 886 | 886 | 867 | 885 | 8,700 | 442.50 |
| 2022-09-27 | 875 | 889 | 872 | 886 | 9,900 | 443 |
| 2022-09-26 | 890 | 890 | 865 | 875 | 13,200 | 437.50 |
| 2022-09-22 | 847 | 895 | 840 | 877 | 17,300 | 438.50 |
| 2022-09-21 | 862 | 862 | 842 | 860 | 12,500 | 430 |
| 2022-09-20 | 889 | 889 | 860 | 869 | 10,800 | 434.50 |
| 2022-09-16 | 889 | 900 | 873 | 875 | 11,400 | 437.50 |
| 2022-09-15 | 892 | 903 | 880 | 889 | 3,200 | 444.50 |
| 2022-09-14 | 880 | 896 | 863 | 885 | 18,000 | 442.50 |
| 2022-09-13 | 932 | 932 | 908 | 908 | 11,200 | 454 |
| 2022-09-12 | 942 | 958 | 935 | 935 | 7,300 | 467.50 |
| 2022-09-09 | 925 | 938 | 903 | 938 | 25,200 | 469 |
| 2022-09-08 | 894 | 923 | 894 | 918 | 5,900 | 459 |
| 2022-09-07 | 918 | 918 | 890 | 893 | 9,500 | 446.50 |
| 2022-09-06 | 904 | 943 | 904 | 914 | 10,200 | 457 |
| 2022-09-05 | 901 | 918 | 897 | 908 | 10,700 | 454 |
| 2022-09-02 | 903 | 921 | 883 | 915 | 20,700 | 457.50 |
| 2022-09-01 | 914 | 914 | 903 | 905 | 5,900 | 452.50 |
| 2022-08-31 | 920 | 924 | 905 | 915 | 10,700 | 457.50 |
| 2022-08-30 | 912 | 935 | 912 | 935 | 9,100 | 467.50 |
| 2022-08-29 | 922 | 930 | 910 | 911 | 16,200 | 455.50 |
| 2022-08-26 | 941 | 956 | 939 | 950 | 5,100 | 475 |
| 2022-08-25 | 950 | 955 | 931 | 931 | 13,700 | 465.50 |
| 2022-08-24 | 925 | 960 | 923 | 942 | 7,200 | 471 |
| 2022-08-23 | 955 | 956 | 919 | 932 | 23,700 | 466 |
| 2022-08-22 | 961 | 969 | 935 | 969 | 24,600 | 484.50 |
| 2022-08-19 | 988 | 988 | 958 | 966 | 16,700 | 483 |
| 2022-08-18 | 990 | 990 | 977 | 980 | 6,500 | 490 |
| 2022-08-17 | 980 | 1,014 | 980 | 990 | 23,300 | 495 |
| 2022-08-16 | 971 | 990 | 970 | 980 | 11,400 | 490 |
| 2022-08-15 | 1,010 | 1,012 | 974 | 974 | 26,400 | 487 |
| 2022-08-12 | 991 | 1,012 | 991 | 996 | 12,600 | 498 |
| 2022-08-10 | 1,050 | 1,053 | 990 | 995 | 26,100 | 497.50 |
| 2022-08-09 | 1,023 | 1,038 | 1,015 | 1,015 | 11,000 | 507.50 |
| 2022-08-08 | 1,032 | 1,038 | 1,008 | 1,031 | 10,100 | 515.50 |
| 2022-08-05 | 1,036 | 1,044 | 1,015 | 1,044 | 10,100 | 522 |
| 2022-08-04 | 1,064 | 1,064 | 1,025 | 1,045 | 1,900 | 522.50 |
| 2022-08-03 | 1,032 | 1,046 | 1,024 | 1,035 | 6,600 | 517.50 |
| 2022-08-02 | 1,030 | 1,038 | 1,010 | 1,020 | 8,700 | 510 |
| 2022-08-01 | 995 | 1,044 | 995 | 1,037 | 25,800 | 518.50 |
| 2022-07-29 | 1,021 | 1,033 | 989 | 1,000 | 36,100 | 500 |
| 2022-07-28 | 1,060 | 1,087 | 1,026 | 1,027 | 25,700 | 513.50 |
| 2022-07-27 | 1,058 | 1,066 | 1,048 | 1,059 | 6,600 | 529.50 |
| 2022-07-26 | 1,038 | 1,070 | 1,034 | 1,059 | 6,400 | 529.50 |
| 2022-07-25 | 1,117 | 1,120 | 1,013 | 1,038 | 51,400 | 519 |
| 2022-07-22 | 1,115 | 1,147 | 1,101 | 1,112 | 18,600 | 556 |
| 2022-07-21 | 1,070 | 1,117 | 1,070 | 1,117 | 25,800 | 558.50 |
| 2022-07-20 | 1,050 | 1,075 | 1,036 | 1,070 | 12,500 | 535 |
| 2022-07-19 | 1,022 | 1,032 | 1,012 | 1,027 | 17,300 | 513.50 |
| 2022-07-15 | 1,041 | 1,063 | 1,022 | 1,025 | 10,500 | 512.50 |
| 2022-07-14 | 1,037 | 1,059 | 1,019 | 1,054 | 10,300 | 527 |
| 2022-07-13 | 1,018 | 1,039 | 1,018 | 1,030 | 7,300 | 515 |
| 2022-07-12 | 1,044 | 1,057 | 1,020 | 1,024 | 18,900 | 512 |
| 2022-07-11 | 1,086 | 1,086 | 1,039 | 1,046 | 9,700 | 523 |
| 2022-07-08 | 1,065 | 1,072 | 1,026 | 1,026 | 20,800 | 513 |
| 2022-07-07 | 1,043 | 1,084 | 1,043 | 1,060 | 31,600 | 530 |
| 2022-07-06 | 1,022 | 1,049 | 1,022 | 1,035 | 35,300 | 517.50 |
| 2022-07-05 | 1,076 | 1,077 | 990 | 1,029 | 65,200 | 514.50 |
| 2022-07-04 | 1,130 | 1,135 | 1,076 | 1,078 | 30,300 | 539 |
| 2022-07-01 | 1,105 | 1,150 | 1,082 | 1,110 | 67,900 | 555 |
| 2022-06-30 | 1,197 | 1,205 | 1,110 | 1,110 | 87,200 | 555 |
| 2022-06-29 | 1,180 | 1,202 | 1,153 | 1,163 | 52,100 | 581.50 |
| 2022-06-28 | 1,100 | 1,183 | 1,072 | 1,183 | 114,700 | 591.50 |
| 2022-06-27 | 1,172 | 1,212 | 1,095 | 1,109 | 128,500 | 554.50 |
| 2022-06-24 | 1,020 | 1,098 | 1,020 | 1,082 | 165,000 | 541 |
| 2022-06-23 | 905 | 960 | 905 | 959 | 30,900 | 479.50 |
| 2022-06-22 | 938 | 940 | 902 | 902 | 18,200 | 451 |
| 2022-06-21 | 894 | 928 | 894 | 923 | 7,400 | 461.50 |
| 2022-06-20 | 890 | 909 | 868 | 894 | 23,600 | 447 |
| 2022-06-17 | 900 | 911 | 882 | 882 | 28,900 | 441 |
| 2022-06-16 | 910 | 947 | 910 | 928 | 26,500 | 464 |
| 2022-06-15 | 923 | 953 | 895 | 898 | 43,200 | 449 |
| 2022-06-14 | 894 | 949 | 885 | 949 | 32,500 | 474.50 |
| 2022-06-13 | 950 | 974 | 916 | 919 | 36,000 | 459.50 |
| 2022-06-10 | 994 | 995 | 964 | 969 | 24,800 | 484.50 |
| 2022-06-09 | 950 | 997 | 950 | 988 | 41,600 | 494 |
| 2022-06-08 | 907 | 970 | 907 | 965 | 48,200 | 482.50 |
| 2022-06-07 | 949 | 963 | 915 | 917 | 48,900 | 458.50 |
| 2022-06-06 | 940 | 984 | 926 | 949 | 79,200 | 474.50 |
| 2022-06-03 | 868 | 940 | 868 | 940 | 94,200 | 470 |
| 2022-06-02 | 813 | 888 | 813 | 877 | 68,500 | 438.50 |
| 2022-06-01 | 845 | 862 | 807 | 827 | 53,700 | 413.50 |
| 2022-05-31 | 860 | 867 | 832 | 854 | 14,300 | 427 |
| 2022-05-30 | 851 | 866 | 848 | 855 | 16,900 | 427.50 |
| 2022-05-27 | 863 | 863 | 830 | 853 | 30,900 | 426.50 |
| 2022-05-26 | 832 | 854 | 825 | 851 | 25,500 | 425.50 |
| 2022-05-25 | 802 | 840 | 802 | 840 | 20,500 | 420 |
| 2022-05-24 | 839 | 844 | 806 | 810 | 28,500 | 405 |
| 2022-05-23 | 804 | 848 | 804 | 848 | 24,500 | 424 |
| 2022-05-20 | 765 | 807 | 761 | 800 | 48,300 | 400 |
| 2022-05-19 | 750 | 776 | 744 | 769 | 21,100 | 384.50 |
| 2022-05-18 | 776 | 787 | 771 | 774 | 6,300 | 387 |
| 2022-05-17 | 782 | 790 | 772 | 780 | 13,000 | 390 |
| 2022-05-16 | 812 | 824 | 779 | 782 | 34,700 | 391 |
| 2022-05-13 | 718 | 752 | 718 | 752 | 24,900 | 376 |
| 2022-05-12 | 749 | 749 | 710 | 710 | 42,200 | 355 |
| 2022-05-11 | 739 | 764 | 739 | 764 | 11,000 | 382 |
| 2022-05-10 | 735 | 746 | 715 | 746 | 33,700 | 373 |
| 2022-05-09 | 755 | 755 | 736 | 737 | 27,900 | 368.50 |
| 2022-05-06 | 765 | 765 | 748 | 762 | 17,800 | 381 |
| 2022-05-02 | 754 | 768 | 752 | 759 | 31,000 | 379.50 |
| 2022-04-28 | 777 | 777 | 756 | 762 | 3,800 | 381 |
| 2022-04-27 | 760 | 777 | 748 | 777 | 23,400 | 388.50 |
| 2022-04-26 | 770 | 784 | 769 | 779 | 5,700 | 389.50 |
| 2022-04-25 | 798 | 798 | 766 | 766 | 52,200 | 383 |
| 2022-04-22 | 765 | 765 | 752 | 758 | 23,700 | 379 |
| 2022-04-21 | 792 | 792 | 767 | 778 | 34,200 | 389 |
| 2022-04-20 | 791 | 805 | 788 | 798 | 20,500 | 399 |
| 2022-04-19 | 797 | 797 | 780 | 791 | 8,000 | 395.50 |
| 2022-04-18 | 796 | 799 | 771 | 792 | 23,600 | 396 |
| 2022-04-15 | 800 | 804 | 793 | 800 | 11,600 | 400 |
| 2022-04-14 | 839 | 839 | 807 | 811 | 17,500 | 405.50 |
| 2022-04-13 | 803 | 831 | 801 | 828 | 24,400 | 414 |
| 2022-04-12 | 811 | 816 | 787 | 789 | 28,900 | 394.50 |
| 2022-04-11 | 841 | 841 | 810 | 819 | 36,500 | 409.50 |
| 2022-04-08 | 841 | 850 | 833 | 850 | 14,500 | 425 |
| 2022-04-07 | 871 | 873 | 830 | 830 | 31,700 | 415 |
| 2022-04-06 | 902 | 917 | 868 | 895 | 37,400 | 447.50 |
| 2022-04-05 | 913 | 915 | 889 | 900 | 54,500 | 450 |
| 2022-04-04 | 852 | 887 | 852 | 887 | 12,900 | 443.50 |
| 2022-04-01 | 862 | 862 | 835 | 838 | 22,400 | 419 |
| 2022-03-31 | 865 | 879 | 855 | 865 | 23,400 | 432.50 |
| 2022-03-30 | 855 | 912 | 844 | 885 | 81,400 | 442.50 |
| 2022-03-29 | 841 | 860 | 822 | 841 | 38,700 | 420.50 |
| 2022-03-28 | 835 | 835 | 816 | 819 | 9,100 | 409.50 |
| 2022-03-25 | 827 | 838 | 818 | 835 | 24,500 | 417.50 |
| 2022-03-24 | 801 | 834 | 801 | 812 | 20,300 | 406 |
| 2022-03-23 | 805 | 827 | 792 | 816 | 28,700 | 408 |
| 2022-03-22 | 843 | 850 | 791 | 791 | 53,300 | 395.50 |
| 2022-03-18 | 799 | 844 | 799 | 842 | 50,500 | 421 |
| 2022-03-17 | 790 | 807 | 780 | 798 | 38,100 | 399 |
| 2022-03-16 | 762 | 779 | 756 | 777 | 15,200 | 388.50 |
| 2022-03-15 | 751 | 762 | 738 | 758 | 11,600 | 379 |
| 2022-03-14 | 745 | 780 | 730 | 758 | 36,400 | 379 |
| 2022-03-11 | 745 | 755 | 718 | 736 | 19,700 | 368 |
| 2022-03-10 | 715 | 762 | 715 | 751 | 30,700 | 375.50 |
| 2022-03-09 | 702 | 726 | 702 | 708 | 23,400 | 354 |
| 2022-03-08 | 708 | 733 | 702 | 702 | 24,300 | 351 |
| 2022-03-07 | 705 | 725 | 696 | 714 | 43,700 | 357 |
| 2022-03-04 | 761 | 761 | 727 | 735 | 54,100 | 367.50 |
| 2022-03-03 | 784 | 798 | 763 | 767 | 41,000 | 383.50 |
| 2022-03-02 | 789 | 807 | 765 | 783 | 97,600 | 391.50 |
| 2022-03-01 | 784 | 806 | 765 | 804 | 54,800 | 402 |
| 2022-02-28 | 730 | 770 | 729 | 769 | 52,500 | 384.50 |
| 2022-02-25 | 705 | 731 | 697 | 725 | 67,900 | 362.50 |
| 2022-02-24 | 715 | 720 | 685 | 691 | 57,000 | 345.50 |
| 2022-02-22 | 711 | 733 | 710 | 722 | 35,600 | 361 |
| 2022-02-21 | 730 | 735 | 716 | 724 | 35,700 | 362 |
| 2022-02-18 | 732 | 749 | 722 | 737 | 30,500 | 368.50 |
| 2022-02-17 | 762 | 763 | 735 | 742 | 92,600 | 371 |
| 2022-02-16 | 785 | 785 | 763 | 763 | 45,800 | 381.50 |
| 2022-02-15 | 799 | 799 | 771 | 771 | 60,600 | 385.50 |
| 2022-02-14 | 827 | 827 | 783 | 799 | 70,700 | 399.50 |
| 2022-02-10 | 875 | 889 | 830 | 834 | 91,700 | 417 |
| 2022-02-09 | 930 | 937 | 915 | 917 | 44,600 | 458.50 |
| 2022-02-08 | 935 | 944 | 921 | 930 | 30,300 | 465 |
| 2022-02-07 | 931 | 937 | 918 | 928 | 17,500 | 464 |
| 2022-02-04 | 907 | 933 | 903 | 931 | 20,800 | 465.50 |
| 2022-02-03 | 932 | 937 | 915 | 920 | 24,400 | 460 |
| 2022-02-02 | 909 | 937 | 907 | 932 | 49,300 | 466 |
| 2022-02-01 | 860 | 914 | 857 | 895 | 68,300 | 447.50 |
| 2022-01-31 | 833 | 867 | 829 | 845 | 88,200 | 422.50 |
| 2022-01-28 | 875 | 902 | 872 | 887 | 28,300 | 443.50 |
| 2022-01-27 | 924 | 924 | 870 | 871 | 50,000 | 435.50 |
| 2022-01-26 | 892 | 923 | 888 | 911 | 21,300 | 455.50 |
| 2022-01-25 | 927 | 927 | 878 | 881 | 45,100 | 440.50 |
| 2022-01-24 | 904 | 928 | 878 | 921 | 27,200 | 460.50 |
| 2022-01-21 | 917 | 927 | 907 | 919 | 18,700 | 459.50 |
| 2022-01-20 | 895 | 941 | 888 | 939 | 31,700 | 469.50 |
| 2022-01-19 | 909 | 931 | 880 | 882 | 66,500 | 441 |
| 2022-01-18 | 927 | 944 | 915 | 923 | 43,900 | 461.50 |
| 2022-01-17 | 909 | 939 | 909 | 915 | 35,600 | 457.50 |
| 2022-01-14 | 905 | 920 | 882 | 909 | 59,400 | 454.50 |
| 2022-01-13 | 917 | 928 | 908 | 914 | 30,300 | 457 |
| 2022-01-12 | 903 | 924 | 898 | 917 | 22,300 | 458.50 |
| 2022-01-11 | 902 | 913 | 894 | 897 | 37,300 | 448.50 |
| 2022-01-07 | 935 | 935 | 902 | 912 | 43,800 | 456 |
| 2022-01-06 | 950 | 951 | 914 | 920 | 50,500 | 460 |
| 2022-01-05 | 982 | 984 | 956 | 958 | 52,400 | 479 |
| 2022-01-04 | 1,019 | 1,025 | 975 | 982 | 76,700 | 491 |
分割・併合履歴 ： [2024-06-27]1株→2株
