4013 勤次郎(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	916	1,000	916	955	22,400	477.50
2023-12-28	896	926	896	917	13,600	458.50
2023-12-27	890	918	880	896	21,000	448
2023-12-26	900	914	893	897	17,800	448.50
2023-12-25	920	920	899	901	12,900	450.50
2023-12-22	917	920	901	920	7,000	460
2023-12-21	919	929	896	913	16,600	456.50
2023-12-20	925	939	903	921	22,900	460.50
2023-12-19	915	940	910	935	8,000	467.50
2023-12-18	948	948	921	930	5,200	465
2023-12-15	902	973	902	949	16,500	474.50
2023-12-14	894	919	893	902	20,300	451
2023-12-13	918	918	893	893	12,700	446.50
2023-12-12	926	926	914	918	10,200	459
2023-12-11	951	961	929	930	8,500	465
2023-12-08	969	975	950	951	10,600	475.50
2023-12-07	976	988	934	984	36,700	492
2023-12-06	1,000	1,001	982	985	10,400	492.50
2023-12-05	1,000	1,009	994	994	1,600	497
2023-12-04	1,017	1,031	1,000	1,006	5,600	503
2023-12-01	1,050	1,071	1,021	1,021	6,300	510.50
2023-11-30	1,003	1,100	982	1,050	36,300	525
2023-11-29	980	1,008	968	1,003	30,900	501.50
2023-11-28	1,006	1,006	966	970	33,600	485
2023-11-27	1,032	1,032	1,007	1,008	14,900	504
2023-11-24	1,029	1,040	1,019	1,034	9,900	517
2023-11-22	1,045	1,055	1,002	1,029	21,900	514.50
2023-11-21	1,061	1,070	1,055	1,066	2,800	533
2023-11-20	1,042	1,069	1,032	1,061	9,600	530.50
2023-11-17	1,033	1,044	1,022	1,042	7,000	521
2023-11-16	1,032	1,058	1,032	1,034	8,800	517
2023-11-15	1,045	1,045	1,030	1,030	3,400	515
2023-11-14	1,036	1,047	1,026	1,029	12,200	514.50
2023-11-13	1,080	1,080	1,012	1,049	33,300	524.50
2023-11-10	1,114	1,120	1,090	1,094	14,000	547
2023-11-09	1,154	1,154	1,103	1,114	4,800	557
2023-11-08	1,129	1,136	1,091	1,132	16,400	566
2023-11-07	1,150	1,150	1,126	1,129	12,100	564.50
2023-11-06	1,232	1,245	1,145	1,164	86,000	582
2023-11-02	1,192	1,274	1,191	1,274	28,200	637
2023-11-01	1,245	1,245	1,182	1,190	14,800	595
2023-10-31	1,128	1,240	1,128	1,220	20,200	610
2023-10-30	1,150	1,160	1,119	1,134	14,300	567
2023-10-27	1,182	1,193	1,142	1,175	11,100	587.50
2023-10-26	1,180	1,200	1,150	1,182	20,100	591
2023-10-25	1,121	1,182	1,117	1,180	19,600	590
2023-10-24	1,119	1,150	1,080	1,127	18,800	563.50
2023-10-23	1,173	1,204	1,125	1,126	12,200	563
2023-10-20	1,120	1,229	1,115	1,212	21,300	606
2023-10-19	1,177	1,177	1,172	1,172	600	586
2023-10-18	1,219	1,219	1,102	1,193	18,400	596.50
2023-10-17	1,196	1,212	1,191	1,193	5,500	596.50
2023-10-16	1,225	1,244	1,194	1,198	5,500	599
2023-10-13	1,208	1,232	1,207	1,215	2,600	607.50
2023-10-12	1,138	1,237	1,120	1,235	35,700	617.50
2023-10-11	1,208	1,216	1,184	1,198	5,200	599
2023-10-10	1,165	1,220	1,165	1,218	7,200	609
2023-10-06	1,191	1,191	1,165	1,165	1,600	582.50
2023-10-05	1,180	1,198	1,165	1,191	6,900	595.50
2023-10-04	1,160	1,187	1,150	1,186	15,200	593
2023-10-03	1,236	1,236	1,197	1,201	10,000	600.50
2023-10-02	1,280	1,280	1,231	1,246	6,600	623
2023-09-29	1,272	1,272	1,250	1,270	4,700	635
2023-09-28	1,270	1,276	1,264	1,272	3,800	636
2023-09-27	1,250	1,274	1,222	1,274	3,600	637
2023-09-26	1,285	1,285	1,251	1,251	5,700	625.50
2023-09-25	1,285	1,285	1,248	1,284	15,900	642
2023-09-22	1,254	1,285	1,240	1,285	12,200	642.50
2023-09-21	1,227	1,255	1,220	1,255	11,500	627.50
2023-09-20	1,216	1,267	1,216	1,254	7,100	627
2023-09-19	1,221	1,237	1,210	1,221	12,500	610.50
2023-09-15	1,225	1,233	1,215	1,233	8,500	616.50
2023-09-14	1,235	1,248	1,226	1,230	3,300	615
2023-09-13	1,223	1,270	1,223	1,236	5,100	618
2023-09-12	1,227	1,238	1,227	1,230	2,500	615
2023-09-11	1,252	1,256	1,230	1,238	6,400	619
2023-09-08	1,276	1,281	1,252	1,252	8,200	626
2023-09-07	1,290	1,297	1,280	1,297	5,400	648.50
2023-09-06	1,314	1,314	1,290	1,290	7,000	645
2023-09-05	1,304	1,314	1,293	1,314	3,400	657
2023-09-04	1,300	1,329	1,292	1,312	12,500	656
2023-09-01	1,308	1,327	1,280	1,327	10,500	663.50
2023-08-31	1,320	1,335	1,300	1,308	6,100	654
2023-08-30	1,325	1,337	1,325	1,325	2,400	662.50
2023-08-29	1,331	1,339	1,326	1,326	2,100	663
2023-08-28	1,320	1,349	1,313	1,337	4,000	668.50
2023-08-25	1,315	1,358	1,313	1,336	5,400	668
2023-08-24	1,321	1,340	1,315	1,326	3,300	663
2023-08-23	1,320	1,338	1,315	1,337	4,900	668.50
2023-08-22	1,315	1,328	1,315	1,316	1,700	658
2023-08-21	1,304	1,328	1,304	1,317	3,100	658.50
2023-08-18	1,318	1,333	1,314	1,333	3,600	666.50
2023-08-17	1,319	1,360	1,302	1,333	5,200	666.50
2023-08-16	1,334	1,361	1,329	1,329	5,700	664.50
2023-08-15	1,379	1,379	1,351	1,354	4,500	677
2023-08-14	1,397	1,397	1,359	1,361	3,300	680.50
2023-08-10	1,390	1,399	1,366	1,368	20,700	684
2023-08-09	1,365	1,365	1,345	1,347	4,500	673.50
2023-08-08	1,359	1,367	1,345	1,367	3,600	683.50
2023-08-07	1,321	1,370	1,312	1,359	5,200	679.50
2023-08-04	1,303	1,358	1,296	1,321	11,500	660.50
2023-08-03	1,341	1,358	1,321	1,326	5,000	663
2023-08-02	1,368	1,385	1,346	1,352	5,100	676
2023-08-01	1,377	1,393	1,369	1,383	10,200	691.50
2023-07-31	1,362	1,386	1,334	1,376	9,800	688
2023-07-28	1,365	1,394	1,356	1,362	13,100	681
2023-07-27	1,369	1,381	1,355	1,381	7,100	690.50
2023-07-26	1,374	1,380	1,346	1,366	12,700	683
2023-07-25	1,394	1,395	1,333	1,346	24,900	673
2023-07-24	1,361	1,392	1,361	1,392	24,500	696
2023-07-21	1,330	1,380	1,329	1,361	17,700	680.50
2023-07-20	1,308	1,349	1,308	1,325	6,700	662.50
2023-07-19	1,354	1,354	1,315	1,328	2,200	664
2023-07-18	1,328	1,359	1,320	1,351	3,200	675.50
2023-07-14	1,339	1,372	1,310	1,358	12,700	679
2023-07-13	1,297	1,335	1,297	1,335	5,100	667.50
2023-07-12	1,317	1,338	1,313	1,315	5,700	657.50
2023-07-11	1,346	1,346	1,320	1,320	4,000	660
2023-07-10	1,302	1,358	1,302	1,352	7,100	676
2023-07-07	1,341	1,358	1,302	1,327	10,100	663.50
2023-07-06	1,347	1,372	1,332	1,365	12,900	682.50
2023-07-05	1,340	1,370	1,337	1,362	23,000	681
2023-07-04	1,325	1,366	1,314	1,344	32,700	672
2023-07-03	1,245	1,317	1,245	1,316	24,200	658
2023-06-30	1,213	1,293	1,213	1,247	18,900	623.50
2023-06-29	1,245	1,259	1,205	1,211	22,000	605.50
2023-06-28	1,229	1,249	1,229	1,248	2,700	624
2023-06-27	1,250	1,250	1,235	1,249	6,300	624.50
2023-06-26	1,229	1,273	1,224	1,231	12,400	615.50
2023-06-23	1,271	1,271	1,228	1,243	9,200	621.50
2023-06-22	1,287	1,289	1,268	1,273	3,800	636.50
2023-06-21	1,290	1,290	1,264	1,289	8,200	644.50
2023-06-20	1,275	1,297	1,249	1,282	7,800	641
2023-06-19	1,249	1,277	1,243	1,275	8,200	637.50
2023-06-16	1,196	1,266	1,190	1,242	16,100	621
2023-06-15	1,234	1,247	1,206	1,206	7,600	603
2023-06-14	1,236	1,252	1,230	1,234	17,600	617
2023-06-13	1,290	1,299	1,248	1,266	13,100	633
2023-06-12	1,287	1,298	1,284	1,290	2,700	645
2023-06-09	1,312	1,312	1,290	1,290	13,500	645
2023-06-08	1,287	1,307	1,272	1,294	10,400	647
2023-06-07	1,257	1,311	1,239	1,299	19,700	649.50
2023-06-06	1,212	1,244	1,212	1,228	12,200	614
2023-06-05	1,232	1,238	1,207	1,229	12,200	614.50
2023-06-02	1,241	1,241	1,220	1,230	4,100	615
2023-06-01	1,222	1,238	1,222	1,234	2,800	617
2023-05-31	1,213	1,234	1,213	1,234	2,100	617
2023-05-30	1,212	1,244	1,210	1,228	10,600	614
2023-05-29	1,229	1,237	1,218	1,221	4,700	610.50
2023-05-26	1,282	1,282	1,238	1,238	4,000	619
2023-05-25	1,252	1,276	1,221	1,275	13,600	637.50
2023-05-24	1,211	1,280	1,211	1,252	12,000	626
2023-05-23	1,200	1,245	1,198	1,213	33,800	606.50
2023-05-22	1,226	1,238	1,205	1,225	14,400	612.50
2023-05-19	1,245	1,248	1,219	1,231	5,600	615.50
2023-05-18	1,260	1,260	1,233	1,238	6,200	619
2023-05-17	1,233	1,284	1,213	1,259	19,200	629.50
2023-05-16	1,284	1,290	1,231	1,233	12,000	616.50
2023-05-15	1,260	1,286	1,221	1,283	27,100	641.50
2023-05-12	1,293	1,316	1,254	1,254	16,800	627
2023-05-11	1,276	1,297	1,266	1,284	2,100	642
2023-05-10	1,286	1,286	1,268	1,270	13,000	635
2023-05-09	1,285	1,293	1,275	1,286	13,300	643
2023-05-08	1,300	1,306	1,284	1,292	12,500	646
2023-05-02	1,309	1,325	1,286	1,300	3,400	650
2023-05-01	1,326	1,326	1,276	1,319	8,400	659.50
2023-04-28	1,274	1,312	1,274	1,312	6,200	656
2023-04-27	1,270	1,296	1,266	1,276	5,300	638
2023-04-26	1,309	1,311	1,267	1,270	11,000	635
2023-04-25	1,329	1,336	1,305	1,311	13,500	655.50
2023-04-24	1,280	1,339	1,275	1,339	12,000	669.50
2023-04-21	1,252	1,289	1,232	1,272	20,400	636
2023-04-20	1,250	1,288	1,250	1,260	8,500	630
2023-04-19	1,320	1,320	1,250	1,250	16,300	625
2023-04-18	1,366	1,366	1,280	1,312	13,000	656
2023-04-17	1,368	1,372	1,363	1,372	2,500	686
2023-04-14	1,382	1,382	1,362	1,377	4,200	688.50
2023-04-13	1,368	1,374	1,358	1,367	3,700	683.50
2023-04-12	1,353	1,379	1,353	1,368	4,800	684
2023-04-11	1,352	1,365	1,342	1,358	4,800	679
2023-04-10	1,381	1,390	1,351	1,351	8,700	675.50
2023-04-07	1,365	1,388	1,365	1,388	7,800	694
2023-04-06	1,355	1,378	1,355	1,375	6,100	687.50
2023-04-05	1,370	1,380	1,348	1,373	24,100	686.50
2023-04-04	1,397	1,397	1,366	1,395	12,900	697.50
2023-04-03	1,405	1,425	1,380	1,397	20,100	698.50
2023-03-31	1,396	1,405	1,380	1,405	7,200	702.50
2023-03-30	1,380	1,395	1,367	1,395	9,300	697.50
2023-03-29	1,362	1,398	1,362	1,385	19,100	692.50
2023-03-28	1,390	1,392	1,340	1,389	24,600	694.50
2023-03-27	1,385	1,402	1,378	1,399	15,600	699.50
2023-03-24	1,378	1,411	1,361	1,399	22,500	699.50
2023-03-23	1,332	1,381	1,327	1,378	24,600	689
2023-03-22	1,358	1,368	1,320	1,342	22,800	671
2023-03-20	1,381	1,381	1,308	1,354	28,000	677
2023-03-17	1,342	1,382	1,331	1,381	25,400	690.50
2023-03-16	1,253	1,338	1,253	1,320	20,700	660
2023-03-15	1,340	1,378	1,294	1,301	26,800	650.50
2023-03-14	1,288	1,316	1,236	1,316	28,800	658
2023-03-13	1,270	1,294	1,225	1,294	39,800	647
2023-03-10	1,299	1,299	1,252	1,296	30,100	648
2023-03-09	1,290	1,308	1,262	1,299	33,100	649.50
2023-03-08	1,250	1,294	1,245	1,290	19,400	645
2023-03-07	1,274	1,274	1,236	1,260	23,600	630
2023-03-06	1,190	1,244	1,178	1,244	26,800	622
2023-03-03	1,158	1,190	1,152	1,190	15,800	595
2023-03-02	1,182	1,182	1,157	1,165	6,200	582.50
2023-03-01	1,146	1,189	1,146	1,189	9,900	594.50
2023-02-28	1,157	1,157	1,127	1,137	12,900	568.50
2023-02-27	1,193	1,193	1,146	1,146	14,900	573
2023-02-24	1,187	1,195	1,163	1,188	6,800	594
2023-02-22	1,224	1,224	1,190	1,194	10,100	597
2023-02-21	1,237	1,237	1,187	1,224	18,000	612
2023-02-20	1,241	1,241	1,210	1,239	14,100	619.50
2023-02-17	1,195	1,227	1,162	1,227	14,300	613.50
2023-02-16	1,174	1,193	1,153	1,185	9,200	592.50
2023-02-15	1,153	1,167	1,136	1,165	7,900	582.50
2023-02-14	1,196	1,196	1,139	1,153	17,300	576.50
2023-02-13	1,238	1,242	1,158	1,183	33,100	591.50
2023-02-10	1,331	1,331	1,202	1,215	93,900	607.50
2023-02-09	1,237	1,248	1,211	1,241	28,000	620.50
2023-02-08	1,180	1,219	1,174	1,209	17,000	604.50
2023-02-07	1,114	1,180	1,114	1,174	15,000	587
2023-02-06	1,129	1,148	1,115	1,115	13,600	557.50
2023-02-03	1,149	1,149	1,128	1,129	3,600	564.50
2023-02-02	1,152	1,152	1,120	1,136	5,300	568
2023-02-01	1,155	1,159	1,140	1,152	6,000	576
2023-01-31	1,155	1,155	1,134	1,150	1,400	575
2023-01-30	1,142	1,169	1,126	1,154	14,300	577
2023-01-27	1,131	1,162	1,113	1,115	11,100	557.50
2023-01-26	1,145	1,149	1,118	1,138	7,500	569
2023-01-25	1,125	1,139	1,118	1,136	5,000	568
2023-01-24	1,124	1,139	1,115	1,133	9,600	566.50
2023-01-23	1,120	1,135	1,100	1,109	16,800	554.50
2023-01-20	1,060	1,090	1,058	1,090	7,100	545
2023-01-19	1,064	1,070	1,043	1,066	10,300	533
2023-01-18	1,034	1,075	1,026	1,075	8,900	537.50
2023-01-17	1,035	1,059	1,030	1,038	7,700	519
2023-01-16	1,035	1,071	1,035	1,053	3,900	526.50
2023-01-13	1,058	1,070	1,032	1,035	18,300	517.50
2023-01-12	1,113	1,122	1,061	1,078	12,100	539
2023-01-11	1,075	1,106	1,075	1,103	8,500	551.50
2023-01-10	1,062	1,091	1,057	1,080	12,100	540
2023-01-06	1,079	1,089	1,050	1,062	22,900	531
2023-01-05	1,098	1,101	1,065	1,097	16,400	548.50
2023-01-04	1,193	1,193	1,091	1,094	30,200	547

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