4060 rakumo(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	900	918	895	896	21,900	896
2022-12-29	872	905	863	892	31,900	892
2022-12-28	870	873	838	857	33,100	857
2022-12-27	870	883	863	874	23,900	874
2022-12-26	879	879	833	872	49,500	872
2022-12-23	907	907	882	887	16,700	887
2022-12-22	929	929	903	905	7,800	905
2022-12-21	917	952	900	910	71,800	910
2022-12-20	975	975	905	912	33,800	912
2022-12-19	964	975	951	975	26,700	975
2022-12-16	989	992	979	979	10,300	979
2022-12-15	1,001	1,001	982	993	8,300	993
2022-12-14	1,029	1,029	981	1,010	13,200	1,010
2022-12-13	1,045	1,045	1,013	1,029	13,700	1,029
2022-12-12	986	1,037	968	1,031	48,900	1,031
2022-12-09	973	992	969	981	13,900	981
2022-12-08	992	992	950	977	26,500	977
2022-12-07	970	982	941	951	18,600	951
2022-12-06	975	996	967	983	13,900	983
2022-12-05	1,001	1,014	979	990	14,400	990
2022-12-02	1,033	1,033	978	1,004	43,700	1,004
2022-12-01	1,000	1,037	984	1,019	47,900	1,019
2022-11-30	1,016	1,016	976	981	26,200	981
2022-11-29	1,047	1,048	996	1,016	21,700	1,016
2022-11-28	1,035	1,084	1,023	1,047	68,400	1,047
2022-11-25	1,044	1,092	1,017	1,055	59,300	1,055
2022-11-24	984	1,070	980	1,047	93,000	1,047
2022-11-22	995	1,014	975	980	37,200	980
2022-11-21	1,048	1,048	962	1,005	96,900	1,005
2022-11-18	910	1,022	906	1,002	174,400	1,002
2022-11-17	919	919	901	913	11,100	913
2022-11-16	909	919	899	919	17,200	919
2022-11-15	892	940	882	901	20,700	901
2022-11-14	895	898	866	897	22,900	897
2022-11-11	898	905	881	893	36,200	893
2022-11-10	875	895	875	877	8,100	877
2022-11-09	896	897	873	875	14,400	875
2022-11-08	912	912	880	881	10,100	881
2022-11-07	889	910	883	903	14,200	903
2022-11-04	876	889	873	881	10,100	881
2022-11-02	890	894	876	876	6,500	876
2022-11-01	872	890	872	890	7,000	890
2022-10-31	886	889	865	868	6,100	868
2022-10-28	877	887	873	873	1,700	873
2022-10-27	894	894	872	878	9,000	878
2022-10-26	865	891	865	891	8,300	891
2022-10-25	866	874	862	865	3,100	865
2022-10-24	877	890	866	871	14,100	871
2022-10-21	873	884	862	871	11,600	871
2022-10-20	901	918	873	873	29,600	873
2022-10-19	900	917	899	915	14,000	915
2022-10-18	880	905	877	902	3,800	902
2022-10-17	881	892	861	878	8,900	878
2022-10-14	864	886	863	883	16,100	883
2022-10-13	875	875	852	854	9,300	854
2022-10-12	902	902	863	885	7,000	885
2022-10-11	914	914	880	900	19,000	900
2022-10-07	899	915	897	915	9,100	915
2022-10-06	886	907	883	898	12,600	898
2022-10-05	876	888	875	885	6,100	885
2022-10-04	868	879	863	876	7,300	876
2022-10-03	857	866	838	849	7,500	849
2022-09-30	849	861	832	857	32,800	857
2022-09-29	835	878	830	878	38,000	878
2022-09-28	850	850	831	842	18,300	842
2022-09-27	850	859	845	850	28,200	850
2022-09-26	875	875	846	846	21,600	846
2022-09-22	860	886	855	886	17,900	886
2022-09-21	894	899	860	885	30,400	885
2022-09-20	904	914	891	909	30,700	909
2022-09-16	908	926	908	908	29,400	908
2022-09-15	939	942	921	933	20,000	933
2022-09-14	950	950	920	940	21,200	940
2022-09-13	963	970	951	954	11,300	954
2022-09-12	986	986	952	966	21,100	966
2022-09-09	997	997	955	961	11,600	961
2022-09-08	982	989	971	984	8,700	984
2022-09-07	990	990	971	984	4,900	984
2022-09-06	1,000	1,005	982	990	8,900	990
2022-09-05	970	997	970	988	7,100	988
2022-09-02	974	978	960	970	13,400	970
2022-09-01	998	1,000	975	986	14,600	986
2022-08-31	976	1,029	966	998	23,300	998
2022-08-30	952	976	952	976	8,200	976
2022-08-29	962	967	950	951	11,600	951
2022-08-26	971	988	971	988	6,100	988
2022-08-25	971	980	968	978	5,300	978
2022-08-24	971	999	966	973	8,000	973
2022-08-23	990	990	971	986	6,600	986
2022-08-22	1,010	1,010	982	990	11,200	990
2022-08-19	1,029	1,044	982	1,000	28,600	1,000
2022-08-18	948	1,012	946	1,010	41,600	1,010
2022-08-17	925	967	910	957	18,800	957
2022-08-16	890	928	886	925	18,900	925
2022-08-15	928	928	876	890	42,500	890
2022-08-12	907	928	905	928	9,700	928
2022-08-10	931	931	909	909	8,400	909
2022-08-09	940	944	926	943	5,200	943
2022-08-08	953	953	929	940	16,800	940
2022-08-05	955	960	939	949	7,000	949
2022-08-04	948	961	948	960	5,300	960
2022-08-03	937	942	934	939	3,900	939
2022-08-02	947	952	934	935	6,100	935
2022-08-01	938	959	925	957	16,900	957
2022-07-29	928	945	920	938	13,000	938
2022-07-28	948	958	913	913	25,900	913
2022-07-27	942	956	927	933	24,500	933
2022-07-26	990	990	935	957	46,700	957
2022-07-25	1,010	1,030	988	990	31,000	990
2022-07-22	977	1,050	964	1,015	68,000	1,015
2022-07-21	948	972	930	970	23,600	970
2022-07-20	900	949	900	944	21,700	944
2022-07-19	890	911	867	895	16,200	895
2022-07-15	891	906	877	897	6,600	897
2022-07-14	848	896	843	885	23,000	885
2022-07-13	841	855	841	854	13,400	854
2022-07-12	853	860	829	840	42,400	840
2022-07-11	873	879	852	853	14,500	853
2022-07-08	860	879	852	861	14,000	861
2022-07-07	858	872	856	856	6,000	856
2022-07-06	846	877	846	860	8,600	860
2022-07-05	837	859	837	854	5,800	854
2022-07-04	843	861	831	844	10,400	844
2022-07-01	863	866	835	840	14,100	840
2022-06-30	873	885	859	860	21,300	860
2022-06-29	888	901	870	880	14,800	880
2022-06-28	875	893	872	875	10,800	875
2022-06-27	860	892	858	883	28,700	883
2022-06-24	861	888	846	850	30,500	850
2022-06-23	826	855	820	846	22,900	846
2022-06-22	855	855	825	827	20,800	827
2022-06-21	827	863	827	850	14,100	850
2022-06-20	850	863	825	826	18,100	826
2022-06-17	830	856	825	850	22,300	850
2022-06-16	862	880	845	845	22,900	845
2022-06-15	890	895	858	858	21,600	858
2022-06-14	856	895	853	895	29,100	895
2022-06-13	913	919	884	886	37,400	886
2022-06-10	962	964	941	953	16,000	953
2022-06-09	926	977	923	977	16,900	977
2022-06-08	928	938	923	933	17,400	933
2022-06-07	951	951	928	928	22,000	928
2022-06-06	953	971	935	959	17,100	959
2022-06-03	986	986	947	951	14,600	951
2022-06-02	994	994	953	956	16,200	956
2022-06-01	956	982	956	979	15,900	979
2022-05-31	946	967	936	948	20,800	948
2022-05-30	931	965	931	955	21,900	955
2022-05-27	954	954	924	934	18,000	934
2022-05-26	890	950	884	931	34,700	931
2022-05-25	916	923	885	890	39,000	890
2022-05-24	950	955	923	930	39,100	930
2022-05-23	892	931	892	916	29,700	916
2022-05-20	899	904	874	892	30,500	892
2022-05-19	880	896	862	884	19,200	884
2022-05-18	896	914	881	893	40,700	893
2022-05-17	914	914	892	894	39,700	894
2022-05-16	915	954	903	914	43,600	914
2022-05-13	908	970	908	963	29,600	963
2022-05-12	940	944	903	903	64,000	903
2022-05-11	951	976	950	954	15,700	954
2022-05-10	950	966	933	961	27,900	961
2022-05-09	990	990	948	956	32,500	956
2022-05-06	1,008	1,009	987	1,000	13,600	1,000
2022-05-02	999	1,026	999	1,014	10,200	1,014
2022-04-28	1,020	1,020	985	994	24,600	994
2022-04-27	1,005	1,018	991	1,018	21,600	1,018
2022-04-26	1,027	1,059	1,017	1,020	13,200	1,020
2022-04-25	1,019	1,034	1,016	1,024	8,700	1,024
2022-04-22	1,057	1,060	1,010	1,047	21,900	1,047
2022-04-21	1,083	1,100	1,075	1,076	7,000	1,076
2022-04-20	1,092	1,105	1,063	1,094	19,900	1,094
2022-04-19	1,105	1,125	1,080	1,092	14,100	1,092
2022-04-18	1,091	1,102	1,060	1,093	15,300	1,093
2022-04-15	1,148	1,148	1,101	1,101	13,000	1,101
2022-04-14	1,160	1,164	1,136	1,148	5,100	1,148
2022-04-13	1,128	1,166	1,124	1,133	18,700	1,133
2022-04-12	1,110	1,141	1,095	1,098	15,500	1,098
2022-04-11	1,142	1,157	1,114	1,139	14,900	1,139
2022-04-08	1,165	1,184	1,156	1,172	12,800	1,172
2022-04-07	1,217	1,225	1,154	1,163	32,000	1,163
2022-04-06	1,248	1,248	1,207	1,226	22,200	1,226
2022-04-05	1,280	1,287	1,245	1,264	28,500	1,264
2022-04-04	1,270	1,288	1,245	1,269	26,500	1,269
2022-04-01	1,221	1,261	1,187	1,250	27,900	1,250
2022-03-31	1,200	1,273	1,190	1,237	76,600	1,237
2022-03-30	1,122	1,180	1,122	1,170	36,800	1,170
2022-03-29	1,106	1,148	1,100	1,124	12,600	1,124
2022-03-28	1,139	1,145	1,101	1,111	12,800	1,111
2022-03-25	1,159	1,159	1,110	1,139	10,800	1,139
2022-03-24	1,118	1,145	1,109	1,137	19,500	1,137
2022-03-23	1,114	1,161	1,109	1,139	40,400	1,139
2022-03-22	1,104	1,134	1,078	1,084	37,400	1,084
2022-03-18	1,070	1,114	1,056	1,056	14,100	1,056
2022-03-17	1,051	1,123	1,051	1,070	45,700	1,070
2022-03-16	1,020	1,044	1,010	1,044	34,900	1,044
2022-03-15	1,000	1,016	984	1,008	9,400	1,008
2022-03-14	1,012	1,018	998	1,010	7,600	1,010
2022-03-11	1,020	1,020	975	997	16,500	997
2022-03-10	1,020	1,036	1,011	1,022	17,000	1,022
2022-03-09	971	999	963	976	18,500	976
2022-03-08	971	1,022	971	980	33,000	980
2022-03-07	1,001	1,028	967	1,001	43,200	1,001
2022-03-04	1,111	1,113	1,032	1,053	45,600	1,053
2022-03-03	1,188	1,188	1,108	1,122	21,200	1,122
2022-03-02	1,120	1,147	1,079	1,108	27,600	1,108
2022-03-01	1,070	1,147	1,061	1,147	33,900	1,147
2022-02-28	1,005	1,052	999	1,051	40,800	1,051
2022-02-25	921	985	921	979	55,400	979
2022-02-24	953	967	909	920	61,400	920
2022-02-22	978	1,007	962	966	33,600	966
2022-02-21	1,011	1,025	993	998	39,000	998
2022-02-18	1,010	1,060	988	1,053	61,700	1,053
2022-02-17	1,034	1,050	1,004	1,006	42,300	1,006
2022-02-16	1,031	1,047	990	1,004	62,200	1,004
2022-02-15	1,079	1,079	1,010	1,013	66,400	1,013
2022-02-14	1,030	1,080	1,026	1,057	137,200	1,057
2022-02-10	1,310	1,310	1,236	1,280	47,200	1,280
2022-02-09	1,230	1,276	1,211	1,260	26,300	1,260
2022-02-08	1,242	1,254	1,206	1,206	14,700	1,206
2022-02-07	1,216	1,257	1,200	1,231	28,300	1,231
2022-02-04	1,205	1,247	1,190	1,234	16,400	1,234
2022-02-03	1,230	1,234	1,198	1,208	27,900	1,208
2022-02-02	1,199	1,236	1,181	1,235	27,100	1,235
2022-02-01	1,142	1,200	1,142	1,184	35,500	1,184
2022-01-31	1,067	1,143	1,067	1,132	35,700	1,132
2022-01-28	1,106	1,120	1,066	1,067	38,000	1,067
2022-01-27	1,192	1,193	1,105	1,106	37,400	1,106
2022-01-26	1,136	1,193	1,136	1,192	24,500	1,192
2022-01-25	1,190	1,200	1,140	1,146	31,000	1,146
2022-01-24	1,160	1,199	1,142	1,184	24,000	1,184
2022-01-21	1,163	1,194	1,159	1,189	15,000	1,189
2022-01-20	1,151	1,211	1,138	1,205	32,300	1,205
2022-01-19	1,203	1,223	1,173	1,173	30,000	1,173
2022-01-18	1,206	1,268	1,196	1,232	32,200	1,232
2022-01-17	1,225	1,250	1,204	1,210	20,200	1,210
2022-01-14	1,230	1,239	1,200	1,225	31,400	1,225
2022-01-13	1,266	1,273	1,224	1,241	38,900	1,241
2022-01-12	1,250	1,287	1,243	1,266	36,200	1,266
2022-01-11	1,230	1,230	1,201	1,222	32,300	1,222
2022-01-07	1,218	1,243	1,191	1,232	35,200	1,232
2022-01-06	1,247	1,247	1,206	1,216	39,400	1,216
2022-01-05	1,340	1,345	1,262	1,272	64,900	1,272
2022-01-04	1,369	1,369	1,320	1,339	30,400	1,339

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31