4055 ティアンドエスグループ(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	5,710	5,750	5,450	5,730	62,400	2,865
2020-12-29	5,870	5,930	5,660	5,710	57,900	2,855
2020-12-28	5,620	6,040	5,620	5,840	69,500	2,920
2020-12-25	5,880	5,880	5,540	5,610	50,700	2,805
2020-12-24	6,050	6,100	5,650	5,780	71,900	2,890
2020-12-23	6,160	6,210	5,910	6,100	51,600	3,050
2020-12-22	6,610	6,660	5,910	5,960	88,600	2,980
2020-12-21	6,850	7,070	6,660	6,670	65,100	3,335
2020-12-18	6,720	7,190	6,630	6,910	70,800	3,455
2020-12-17	6,820	6,820	6,650	6,720	39,200	3,360
2020-12-16	6,810	6,930	6,630	6,720	38,700	3,360
2020-12-15	7,060	7,060	6,720	6,740	65,300	3,370
2020-12-14	7,100	7,290	7,010	7,050	69,000	3,525
2020-12-11	7,300	7,440	6,920	6,970	143,300	3,485
2020-12-10	7,830	7,910	7,090	7,100	226,900	3,550
2020-12-09	7,430	8,400	7,420	8,130	414,700	4,065
2020-12-08	6,800	7,350	6,740	7,350	167,800	3,675
2020-12-07	6,750	7,200	6,580	6,900	183,800	3,450
2020-12-04	6,600	6,900	6,510	6,550	110,900	3,275
2020-12-03	6,630	7,450	6,450	6,580	300,500	3,290
2020-12-02	7,010	7,030	6,530	6,660	142,700	3,330
2020-12-01	7,540	7,610	7,160	7,160	92,000	3,580
2020-11-30	7,800	7,870	7,280	7,330	61,600	3,665
2020-11-27	8,200	8,250	7,620	7,640	113,500	3,820
2020-11-26	18,240	18,330	16,900	16,900	58,500	4,225
2020-11-25	18,510	19,230	17,720	18,150	96,200	4,537.50
2020-11-24	17,650	19,380	17,600	17,860	184,300	4,465
2020-11-20	19,360	19,390	16,850	16,950	212,900	4,237.50
2020-11-19	19,570	21,600	18,530	19,490	666,900	4,872.50
2020-11-18	15,670	17,970	15,410	17,970	296,700	4,492.50
2020-11-17	14,110	15,900	13,700	14,970	199,100	3,742.50
2020-11-16	13,960	14,380	13,810	13,960	40,100	3,490
2020-11-13	13,600	14,650	13,310	13,960	117,100	3,490
2020-11-12	15,470	15,810	13,370	13,830	355,700	3,457.50
2020-11-11	11,950	14,250	11,680	14,250	455,400	3,562.50
2020-11-10	12,600	12,600	11,250	11,250	66,200	2,812.50
2020-11-09	12,390	12,990	12,020	12,870	51,800	3,217.50
2020-11-06	12,560	12,750	12,000	12,060	35,900	3,015
2020-11-05	12,420	13,380	12,240	12,620	75,300	3,155
2020-11-04	12,000	12,600	11,710	12,120	40,000	3,030
2020-11-02	11,700	11,960	11,200	11,820	20,300	2,955
2020-10-30	12,600	12,930	11,380	11,700	36,600	2,925
2020-10-29	12,300	12,690	12,000	12,590	18,100	3,147.50
2020-10-28	12,520	13,400	12,320	12,450	32,700	3,112.50
2020-10-27	11,760	12,800	11,560	12,740	42,400	3,185
2020-10-26	12,350	12,880	12,060	12,270	25,200	3,067.50
2020-10-23	13,100	13,200	12,200	12,600	65,600	3,150
2020-10-22	14,540	14,580	13,450	13,700	31,900	3,425
2020-10-21	14,490	15,310	14,200	14,580	67,800	3,645
2020-10-20	13,830	15,200	13,210	14,790	96,400	3,697.50
2020-10-19	13,920	14,430	13,800	14,130	35,400	3,532.50
2020-10-16	15,510	15,820	13,880	14,160	118,200	3,540
2020-10-15	17,540	17,680	16,170	16,230	104,000	4,057.50
2020-10-14	16,990	17,210	16,610	16,610	42,800	4,152.50
2020-10-13	18,490	18,800	17,110	17,210	75,200	4,302.50
2020-10-12	16,700	18,180	16,060	18,180	67,200	4,545
2020-10-09	17,300	17,300	16,520	16,810	36,000	4,202.50
2020-10-08	17,700	17,700	17,200	17,270	33,900	4,317.50
2020-10-07	18,290	18,650	17,510	17,510	56,900	4,377.50
2020-10-06	17,960	18,290	17,320	18,090	47,700	4,522.50
2020-10-05	18,050	18,300	17,200	17,590	45,100	4,397.50
2020-10-02	18,900	18,900	17,500	17,720	71,800	4,430
2020-09-30	19,820	20,380	18,560	18,620	78,300	4,655
2020-09-29	18,740	19,750	18,260	19,320	76,000	4,830
2020-09-28	20,000	20,500	17,210	18,730	141,600	4,682.50
2020-09-25	20,120	21,390	19,820	20,000	92,600	5,000
2020-09-24	21,500	21,590	20,390	20,520	105,500	5,130
2020-09-23	22,600	23,090	21,570	21,750	150,900	5,437.50
2020-09-18	21,850	23,800	21,800	22,410	480,800	5,602.50
2020-09-17	22,190	23,590	21,320	21,970	456,200	5,492.50
2020-09-16	24,680	24,840	22,520	22,690	463,900	5,672.50
2020-09-15	24,110	26,100	23,630	25,160	1,300,800	6,290
2020-09-14	20,580	24,090	20,360	24,090	1,161,900	6,022.50
2020-09-11	18,510	20,410	17,130	20,080	705,800	5,020
2020-09-10	20,690	21,280	17,830	18,510	275,300	4,627.50
2020-09-09	20,300	20,770	20,000	20,200	160,900	5,050
2020-09-08	21,690	22,250	20,340	21,050	201,700	5,262.50
2020-09-07	23,200	23,630	21,330	21,850	170,300	5,462.50
2020-09-04	22,480	23,810	21,800	23,200	405,900	5,800
2020-09-03	26,100	26,100	23,010	23,980	520,000	5,995
2020-09-02	27,030	27,720	23,330	24,600	980,600	6,150
2020-09-01	24,920	26,880	24,770	26,030	1,394,100	6,507.50
2020-08-31	19,560	22,920	19,540	22,920	1,444,900	5,730
2020-08-28	22,920	23,270	18,920	18,920	1,110,000	4,730
2020-08-27	27,920	27,920	23,920	23,920	1,060,200	5,980
2020-08-26	28,400	29,260	27,950	28,920	1,322,100	7,230
2020-08-25	27,500	28,490	26,010	27,450	1,569,800	6,862.50
2020-08-24	25,200	28,300	23,250	26,010	2,399,500	6,502.50
2020-08-21	19,910	25,360	19,610	24,700	1,825,000	6,175
2020-08-20	18,400	20,360	17,610	20,360	1,027,900	5,090
2020-08-19	16,590	17,880	15,900	17,600	1,025,400	4,400
2020-08-18	15,800	17,700	15,310	17,390	1,555,100	4,347.50
2020-08-17	12,800	14,700	12,530	14,700	886,600	3,675
2020-08-14	12,030	13,120	10,910	11,700	1,447,400	2,925
2020-08-13	10,400	10,850	10,250	10,850	108,000	2,712.50
2020-08-12	8,420	9,350	8,390	9,350	371,700	2,337.50
2020-08-11	7,010	8,120	6,670	7,850	485,600	1,962.50
2020-08-07	-	-	-	-	-	-

分割・併合履歴： [2021-11-29]1株→2株 [2020-11-27]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