4019 (株)スタメンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	778	819	770	819	18,900	819
2021-12-29	747	787	747	780	24,600	780
2021-12-28	757	779	717	717	41,500	717
2021-12-27	790	808	748	757	33,700	757
2021-12-24	733	800	727	786	51,100	786
2021-12-23	748	760	733	740	16,200	740
2021-12-22	726	762	716	760	42,100	760
2021-12-21	767	767	732	741	19,200	741
2021-12-20	755	769	740	751	15,400	751
2021-12-17	755	765	741	765	15,200	765
2021-12-16	748	768	747	755	17,100	755
2021-12-15	712	750	708	731	14,300	731
2021-12-14	749	754	710	720	24,700	720
2021-12-13	773	779	743	757	15,800	757
2021-12-10	784	784	752	776	5,700	776
2021-12-09	797	797	773	776	14,200	776
2021-12-08	779	800	772	796	12,800	796
2021-12-07	721	771	721	769	25,600	769
2021-12-06	770	770	720	721	38,600	721
2021-12-03	749	769	733	768	18,100	768
2021-12-02	730	735	707	724	20,700	724
2021-12-01	740	740	706	735	15,200	735
2021-11-30	745	773	742	743	11,900	743
2021-11-29	767	782	740	744	28,700	744
2021-11-26	800	800	775	782	24,100	782
2021-11-25	814	825	799	799	20,100	799
2021-11-24	844	844	813	813	9,000	813
2021-11-22	827	845	827	829	4,700	829
2021-11-19	825	843	822	827	16,200	827
2021-11-18	840	840	820	831	44,700	831
2021-11-17	850	867	819	845	8,200	845
2021-11-16	825	859	815	848	21,100	848
2021-11-15	822	863	805	832	70,900	832
2021-11-12	827	896	827	892	35,100	892
2021-11-11	842	842	821	827	22,600	827
2021-11-10	850	865	841	850	8,900	850
2021-11-09	855	863	840	840	18,000	840
2021-11-08	878	889	855	864	17,400	864
2021-11-05	888	893	875	878	15,900	878
2021-11-04	884	900	884	893	13,000	893
2021-11-02	896	911	877	884	17,400	884
2021-11-01	930	930	892	900	12,800	900
2021-10-29	874	897	874	885	9,900	885
2021-10-28	886	900	878	900	7,500	900
2021-10-27	881	891	880	891	9,400	891
2021-10-26	888	897	870	885	11,000	885
2021-10-25	919	919	889	891	12,100	891
2021-10-22	913	931	904	919	7,700	919
2021-10-21	946	946	919	919	8,000	919
2021-10-20	941	944	929	931	6,900	931
2021-10-19	940	950	926	932	12,300	932
2021-10-18	954	954	940	950	3,000	950
2021-10-15	920	961	920	954	10,100	954
2021-10-14	960	960	920	920	14,400	920
2021-10-13	920	983	915	963	30,600	963
2021-10-12	927	928	913	920	5,500	920
2021-10-11	940	945	928	937	7,300	937
2021-10-08	908	947	908	938	10,800	938
2021-10-07	888	912	888	910	12,300	910
2021-10-06	908	930	888	888	21,100	888
2021-10-05	942	942	893	893	30,400	893
2021-10-04	980	980	945	945	17,200	945
2021-10-01	987	991	962	978	16,100	978
2021-09-30	1,003	1,003	987	995	11,600	995
2021-09-29	985	1,008	982	1,008	9,500	1,008
2021-09-28	1,020	1,020	979	1,000	15,200	1,000
2021-09-27	1,037	1,038	1,008	1,017	12,700	1,017
2021-09-24	1,044	1,044	999	1,007	38,400	1,007
2021-09-22	990	1,067	976	988	61,700	988
2021-09-21	946	996	930	973	33,000	973
2021-09-17	954	983	951	952	8,600	952
2021-09-16	974	988	940	959	26,500	959
2021-09-15	950	967	935	967	8,000	967
2021-09-14	936	950	930	944	10,300	944
2021-09-13	959	962	950	951	6,600	951
2021-09-10	943	981	935	959	22,000	959
2021-09-09	941	954	937	945	9,500	945
2021-09-08	966	966	936	956	16,600	956
2021-09-07	974	982	954	975	13,500	975
2021-09-06	978	990	951	973	25,500	973
2021-09-03	968	983	968	971	6,300	971
2021-09-02	996	996	977	983	6,800	983
2021-09-01	997	997	980	989	9,100	989
2021-08-31	982	996	972	989	14,000	989
2021-08-30	957	991	957	982	26,400	982
2021-08-27	958	960	945	960	9,600	960
2021-08-26	940	968	940	958	12,900	958
2021-08-25	940	980	940	940	37,500	940
2021-08-24	887	928	887	920	7,000	920
2021-08-23	926	926	883	883	16,300	883
2021-08-20	900	908	857	870	16,400	870
2021-08-19	867	919	867	900	10,200	900
2021-08-18	851	899	850	897	15,200	897
2021-08-17	950	950	850	850	33,000	850
2021-08-16	821	963	821	948	106,200	948
2021-08-13	854	865	831	865	11,000	865
2021-08-12	842	855	838	846	5,100	846
2021-08-11	825	860	825	852	9,400	852
2021-08-10	815	837	811	832	5,900	832
2021-08-06	806	828	800	815	14,600	815
2021-08-05	837	848	803	809	65,800	809
2021-08-04	861	861	842	849	25,600	849
2021-08-03	868	875	864	870	19,800	870
2021-08-02	890	890	868	882	12,700	882
2021-07-30	877	882	870	879	14,400	879
2021-07-29	884	904	876	880	34,700	880
2021-07-28	904	905	880	884	46,200	884
2021-07-27	926	927	911	919	24,700	919
2021-07-26	950	955	929	929	13,900	929
2021-07-21	934	962	934	946	21,600	946
2021-07-20	930	954	926	930	32,400	930
2021-07-19	990	992	948	953	46,900	953
2021-07-16	982	995	980	984	13,000	984
2021-07-15	1,014	1,020	985	988	25,500	988
2021-07-14	1,001	1,016	996	996	17,100	996
2021-07-13	1,005	1,012	1,004	1,010	4,900	1,010
2021-07-12	1,002	1,010	998	1,005	21,300	1,005
2021-07-09	1,005	1,015	986	1,000	35,600	1,000
2021-07-08	1,005	1,015	999	1,015	18,700	1,015
2021-07-07	1,016	1,026	1,006	1,010	22,700	1,010
2021-07-06	1,022	1,028	1,022	1,022	13,200	1,022
2021-07-05	1,043	1,073	1,022	1,033	27,500	1,033
2021-07-02	1,014	1,071	1,014	1,053	38,500	1,053
2021-07-01	1,033	1,033	1,010	1,024	24,200	1,024
2021-06-30	1,025	1,057	1,025	1,043	37,100	1,043
2021-06-29	1,066	1,070	1,050	1,055	9,200	1,055
2021-06-28	1,069	1,087	1,064	1,066	31,100	1,066
2021-06-25	1,060	1,069	1,030	1,062	24,400	1,062
2021-06-24	1,046	1,057	1,033	1,044	19,300	1,044
2021-06-23	1,038	1,066	1,024	1,048	15,200	1,048
2021-06-22	1,015	1,045	1,012	1,038	20,400	1,038
2021-06-21	998	1,020	996	1,011	45,000	1,011
2021-06-18	1,055	1,055	1,026	1,028	26,800	1,028
2021-06-17	1,050	1,078	1,046	1,054	56,300	1,054
2021-06-16	1,013	1,048	1,013	1,035	31,300	1,035
2021-06-15	1,038	1,038	1,013	1,025	16,600	1,025
2021-06-14	1,015	1,039	1,008	1,023	29,300	1,023
2021-06-11	1,050	1,050	1,012	1,015	20,500	1,015
2021-06-10	1,050	1,050	1,020	1,020	12,300	1,020
2021-06-09	1,013	1,067	1,010	1,063	45,000	1,063
2021-06-08	1,008	1,022	1,004	1,013	18,300	1,013
2021-06-07	1,012	1,029	999	1,008	35,000	1,008
2021-06-04	1,011	1,033	1,000	1,016	33,900	1,016
2021-06-03	1,050	1,050	1,012	1,016	54,100	1,016
2021-06-02	1,076	1,076	1,054	1,054	12,700	1,054
2021-06-01	1,090	1,091	1,042	1,058	14,100	1,058
2021-05-31	1,067	1,105	1,066	1,099	14,400	1,099
2021-05-28	1,100	1,100	1,060	1,067	13,700	1,067
2021-05-27	1,083	1,092	1,060	1,090	12,100	1,090
2021-05-26	1,082	1,097	1,060	1,093	28,100	1,093
2021-05-25	1,140	1,140	1,090	1,097	32,500	1,097
2021-05-24	1,104	1,156	1,098	1,138	33,700	1,138
2021-05-21	1,077	1,124	1,077	1,115	40,200	1,115
2021-05-20	1,020	1,078	1,020	1,070	24,600	1,070
2021-05-19	1,011	1,049	1,011	1,036	23,700	1,036
2021-05-18	983	1,034	975	1,034	55,300	1,034
2021-05-17	1,033	1,040	968	968	124,200	968
2021-05-14	1,081	1,111	1,052	1,105	41,300	1,105
2021-05-13	1,049	1,100	1,035	1,072	54,400	1,072
2021-05-12	1,121	1,132	1,073	1,109	54,400	1,109
2021-05-11	1,181	1,181	1,118	1,130	34,900	1,130
2021-05-10	1,175	1,198	1,161	1,171	19,300	1,171
2021-05-07	1,140	1,187	1,140	1,179	31,900	1,179
2021-05-06	1,139	1,165	1,112	1,133	32,900	1,133
2021-04-30	1,149	1,158	1,086	1,125	104,800	1,125
2021-04-28	1,219	1,220	1,170	1,170	46,900	1,170
2021-04-27	1,230	1,260	1,216	1,217	31,600	1,217
2021-04-26	1,227	1,230	1,190	1,223	47,300	1,223
2021-04-23	1,226	1,263	1,221	1,226	25,100	1,226
2021-04-22	1,279	1,279	1,233	1,237	35,200	1,237
2021-04-21	1,241	1,260	1,208	1,250	78,700	1,250
2021-04-20	1,267	1,267	1,217	1,267	43,800	1,267
2021-04-19	1,228	1,267	1,213	1,267	70,000	1,267
2021-04-16	1,358	1,360	1,250	1,255	207,100	1,255
2021-04-15	1,309	1,375	1,284	1,348	184,300	1,348
2021-04-14	1,280	1,316	1,262	1,309	114,100	1,309
2021-04-13	1,230	1,277	1,202	1,266	90,400	1,266
2021-04-12	1,249	1,250	1,183	1,218	85,300	1,218
2021-04-09	1,160	1,273	1,160	1,223	173,500	1,223
2021-04-08	1,160	1,160	1,136	1,146	16,000	1,146
2021-04-07	1,136	1,149	1,121	1,148	23,100	1,148
2021-04-06	1,161	1,169	1,126	1,126	25,100	1,126
2021-04-05	1,183	1,186	1,157	1,163	32,400	1,163
2021-04-02	1,175	1,184	1,156	1,178	42,600	1,178
2021-04-01	1,139	1,167	1,115	1,153	37,100	1,153
2021-03-31	1,080	1,122	1,075	1,119	18,900	1,119
2021-03-30	1,095	1,138	1,081	1,090	38,100	1,090
2021-03-29	1,168	1,168	1,093	1,102	38,500	1,102
2021-03-26	1,125	1,150	1,103	1,149	27,500	1,149
2021-03-25	1,080	1,126	1,077	1,125	31,900	1,125
2021-03-24	1,107	1,112	1,081	1,085	45,000	1,085
2021-03-23	1,146	1,146	1,106	1,107	43,500	1,107
2021-03-22	1,167	1,169	1,139	1,142	40,300	1,142
2021-03-19	1,179	1,179	1,140	1,156	49,600	1,156
2021-03-18	1,208	1,210	1,170	1,182	64,500	1,182
2021-03-17	1,165	1,215	1,161	1,192	125,600	1,192
2021-03-16	1,128	1,175	1,127	1,155	68,900	1,155
2021-03-15	1,156	1,162	1,112	1,121	60,200	1,121
2021-03-12	1,160	1,169	1,125	1,150	68,800	1,150
2021-03-11	1,087	1,152	1,087	1,151	118,400	1,151
2021-03-10	1,055	1,106	1,054	1,082	89,900	1,082
2021-03-09	1,037	1,067	997	1,043	84,000	1,043
2021-03-08	1,091	1,123	1,032	1,035	90,700	1,035
2021-03-05	1,077	1,098	1,040	1,080	74,700	1,080
2021-03-04	1,049	1,110	1,039	1,099	126,000	1,099
2021-03-03	1,121	1,124	1,059	1,064	86,800	1,064
2021-03-02	1,150	1,161	1,108	1,116	82,000	1,116
2021-03-01	1,081	1,142	1,081	1,133	100,100	1,133
2021-02-26	1,091	1,121	1,077	1,081	107,500	1,081
2021-02-25	1,130	1,155	1,113	1,126	69,000	1,126
2021-02-24	1,150	1,150	1,095	1,102	112,400	1,102
2021-02-22	1,151	1,184	1,133	1,161	64,200	1,161
2021-02-19	1,151	1,176	1,120	1,140	142,900	1,140
2021-02-18	1,224	1,234	1,145	1,163	278,800	1,163
2021-02-17	1,221	1,257	1,221	1,225	92,600	1,225
2021-02-16	1,273	1,279	1,212	1,222	235,100	1,222
2021-02-15	1,263	1,320	1,209	1,272	411,800	1,272
2021-02-12	1,408	1,415	1,335	1,397	187,000	1,397
2021-02-10	1,400	1,409	1,377	1,392	79,800	1,392
2021-02-09	1,425	1,440	1,401	1,410	39,300	1,410
2021-02-08	1,425	1,450	1,400	1,425	76,500	1,425
2021-02-05	1,436	1,441	1,414	1,421	47,100	1,421
2021-02-04	1,435	1,435	1,402	1,421	48,500	1,421
2021-02-03	1,438	1,443	1,379	1,418	87,600	1,418
2021-02-02	1,400	1,453	1,396	1,416	86,800	1,416
2021-02-01	1,316	1,398	1,316	1,389	65,000	1,389
2021-01-29	1,391	1,410	1,306	1,345	158,600	1,345
2021-01-28	1,385	1,420	1,360	1,380	89,400	1,380
2021-01-27	1,417	1,441	1,386	1,429	114,100	1,429
2021-01-26	1,460	1,486	1,415	1,416	189,100	1,416
2021-01-25	1,462	1,538	1,460	1,480	257,700	1,480
2021-01-22	1,510	1,510	1,415	1,450	277,400	1,450
2021-01-21	1,378	1,524	1,360	1,475	810,800	1,475
2021-01-20	1,410	1,425	1,350	1,365	154,300	1,365
2021-01-19	1,365	1,388	1,332	1,388	134,600	1,388
2021-01-18	1,291	1,337	1,261	1,330	114,300	1,330
2021-01-15	1,296	1,336	1,252	1,311	191,800	1,311
2021-01-14	1,408	1,417	1,295	1,296	355,700	1,296
2021-01-13	1,400	1,453	1,400	1,413	122,800	1,413
2021-01-12	1,475	1,480	1,403	1,403	130,500	1,403
2021-01-08	1,520	1,524	1,442	1,453	183,500	1,453
2021-01-07	1,534	1,580	1,483	1,498	280,300	1,498
2021-01-06	1,471	1,550	1,456	1,532	336,600	1,532
2021-01-05	1,546	1,621	1,462	1,468	477,800	1,468
2021-01-04	1,666	1,732	1,542	1,563	1,640,200	1,563

分割・併合履歴：なし

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

4019 (株)スタメン の時系列データ [2021年度]

4019 (株)スタメンの時系列データ [2021年度]