4166 かっこ(株) 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	2,056	2,079	2,044	2,046	5,400	2,046
2021-12-29	2,040	2,087	2,001	2,087	10,500	2,087
2021-12-28	2,008	2,040	1,964	2,005	41,100	2,005
2021-12-27	2,078	2,112	2,000	2,008	25,600	2,008
2021-12-24	2,142	2,165	2,066	2,080	21,500	2,080
2021-12-23	2,180	2,180	2,100	2,141	12,900	2,141
2021-12-22	2,156	2,210	2,090	2,189	20,800	2,189
2021-12-21	2,318	2,318	2,128	2,156	21,300	2,156
2021-12-20	2,365	2,390	2,280	2,286	20,400	2,286
2021-12-17	2,500	2,548	2,333	2,465	50,300	2,465
2021-12-16	2,250	2,625	2,250	2,548	126,200	2,548
2021-12-15	1,998	2,336	1,998	2,211	97,500	2,211
2021-12-14	2,055	2,055	1,944	2,000	8,100	2,000
2021-12-13	2,091	2,100	2,008	2,055	19,500	2,055
2021-12-10	1,995	2,035	1,993	2,034	8,300	2,034
2021-12-09	2,002	2,021	1,991	1,995	9,600	1,995
2021-12-08	2,000	2,045	1,992	2,005	7,300	2,005
2021-12-07	1,920	1,991	1,920	1,986	8,800	1,986
2021-12-06	1,952	1,965	1,913	1,923	10,000	1,923
2021-12-03	1,934	1,984	1,930	1,971	11,900	1,971
2021-12-02	2,020	2,020	1,956	1,958	13,500	1,958
2021-12-01	2,058	2,058	2,014	2,044	4,900	2,044
2021-11-30	2,138	2,172	2,058	2,058	8,500	2,058
2021-11-29	2,062	2,180	2,062	2,141	15,400	2,141
2021-11-26	2,141	2,172	2,111	2,112	23,200	2,112
2021-11-25	2,228	2,228	2,155	2,156	7,400	2,156
2021-11-24	2,301	2,301	2,225	2,228	9,700	2,228
2021-11-22	2,332	2,350	2,275	2,312	12,200	2,312
2021-11-19	2,336	2,393	2,333	2,356	2,600	2,356
2021-11-18	2,336	2,378	2,312	2,355	6,200	2,355
2021-11-17	2,378	2,378	2,333	2,363	4,200	2,363
2021-11-16	2,395	2,398	2,334	2,358	7,900	2,358
2021-11-15	2,416	2,428	2,395	2,396	4,200	2,396
2021-11-12	2,467	2,500	2,431	2,466	5,100	2,466
2021-11-11	2,407	2,475	2,245	2,467	33,400	2,467
2021-11-10	2,512	2,607	2,500	2,607	18,300	2,607
2021-11-09	2,506	2,545	2,501	2,512	3,400	2,512
2021-11-08	2,600	2,600	2,482	2,517	5,400	2,517
2021-11-05	2,635	2,635	2,580	2,605	3,000	2,605
2021-11-04	2,591	2,608	2,562	2,585	6,100	2,585
2021-11-02	2,655	2,655	2,600	2,617	3,300	2,617
2021-11-01	2,618	2,628	2,580	2,628	3,300	2,628
2021-10-29	2,534	2,571	2,534	2,568	3,200	2,568
2021-10-28	2,536	2,560	2,513	2,534	5,700	2,534
2021-10-27	2,571	2,579	2,544	2,560	4,900	2,560
2021-10-26	2,664	2,665	2,576	2,596	8,000	2,596
2021-10-25	2,714	2,714	2,635	2,663	11,400	2,663
2021-10-22	2,719	2,719	2,663	2,715	8,900	2,715
2021-10-21	2,650	2,749	2,606	2,670	21,500	2,670
2021-10-20	2,579	2,649	2,579	2,645	8,900	2,645
2021-10-19	2,497	2,577	2,497	2,538	9,200	2,538
2021-10-18	2,468	2,518	2,450	2,497	5,200	2,497
2021-10-15	2,481	2,481	2,439	2,468	2,800	2,468
2021-10-14	2,444	2,472	2,431	2,431	1,800	2,431
2021-10-13	2,495	2,495	2,440	2,454	1,500	2,454
2021-10-12	2,481	2,500	2,424	2,500	7,700	2,500
2021-10-11	2,387	2,498	2,387	2,487	12,100	2,487
2021-10-08	2,325	2,487	2,323	2,487	11,400	2,487
2021-10-07	2,251	2,336	2,251	2,330	4,200	2,330
2021-10-06	2,310	2,345	2,256	2,264	8,800	2,264
2021-10-05	2,351	2,359	2,292	2,316	16,000	2,316
2021-10-04	2,534	2,534	2,414	2,416	7,300	2,416
2021-10-01	2,489	2,490	2,431	2,484	10,300	2,484
2021-09-30	2,481	2,511	2,477	2,511	5,100	2,511
2021-09-29	2,470	2,515	2,461	2,481	4,800	2,481
2021-09-28	2,550	2,550	2,500	2,520	7,100	2,520
2021-09-27	2,669	2,669	2,570	2,580	5,300	2,580
2021-09-24	2,560	2,640	2,560	2,637	7,500	2,637
2021-09-22	2,599	2,599	2,511	2,531	10,500	2,531
2021-09-21	2,600	2,640	2,561	2,609	27,900	2,609
2021-09-17	2,580	2,710	2,580	2,692	9,000	2,692
2021-09-16	2,715	2,715	2,550	2,568	18,500	2,568
2021-09-15	2,700	2,750	2,695	2,718	9,100	2,718
2021-09-14	2,810	2,841	2,673	2,698	15,800	2,698
2021-09-13	2,705	2,810	2,703	2,782	16,200	2,782
2021-09-10	2,628	2,725	2,628	2,702	12,500	2,702
2021-09-09	2,665	2,694	2,650	2,670	8,900	2,670
2021-09-08	2,724	2,724	2,665	2,703	6,800	2,703
2021-09-07	2,735	2,776	2,676	2,712	13,000	2,712
2021-09-06	2,739	2,789	2,706	2,724	17,000	2,724
2021-09-03	2,789	2,789	2,625	2,639	31,400	2,639
2021-09-02	2,748	2,910	2,734	2,740	52,400	2,740
2021-09-01	2,835	2,875	2,684	2,747	40,400	2,747
2021-08-31	2,670	2,800	2,650	2,787	27,800	2,787
2021-08-30	2,600	2,642	2,516	2,640	34,300	2,640
2021-08-27	2,394	2,498	2,394	2,498	15,900	2,498
2021-08-26	2,330	2,410	2,311	2,400	19,100	2,400
2021-08-25	2,260	2,287	2,240	2,280	12,800	2,280
2021-08-24	2,500	2,555	2,242	2,284	97,000	2,284
2021-08-23	2,156	2,220	2,141	2,200	6,600	2,200
2021-08-20	2,221	2,221	2,115	2,166	9,900	2,166
2021-08-19	2,241	2,282	2,221	2,221	7,500	2,221
2021-08-18	2,201	2,241	2,114	2,241	18,300	2,241
2021-08-17	2,327	2,342	2,195	2,209	25,000	2,209
2021-08-16	2,388	2,427	2,352	2,352	14,500	2,352
2021-08-13	2,479	2,523	2,424	2,523	13,700	2,523
2021-08-12	2,460	2,497	2,411	2,460	16,000	2,460
2021-08-11	2,400	2,460	2,364	2,460	14,100	2,460
2021-08-10	2,235	2,360	2,235	2,360	10,400	2,360
2021-08-06	2,253	2,299	2,230	2,241	9,800	2,241
2021-08-05	2,313	2,318	2,260	2,263	11,100	2,263
2021-08-04	2,312	2,346	2,258	2,313	17,100	2,313
2021-08-03	2,338	2,380	2,320	2,336	7,700	2,336
2021-08-02	2,443	2,443	2,369	2,372	18,600	2,372
2021-07-30	2,503	2,515	2,458	2,465	13,900	2,465
2021-07-29	2,590	2,592	2,525	2,525	12,600	2,525
2021-07-28	2,628	2,628	2,591	2,591	7,300	2,591
2021-07-27	2,647	2,647	2,607	2,628	8,900	2,628
2021-07-26	2,690	2,700	2,645	2,647	13,000	2,647
2021-07-21	2,692	2,725	2,682	2,683	5,900	2,683
2021-07-20	2,700	2,712	2,692	2,705	7,600	2,705
2021-07-19	2,798	2,800	2,727	2,740	9,000	2,740
2021-07-16	2,780	2,800	2,778	2,798	3,300	2,798
2021-07-15	2,854	2,854	2,770	2,810	6,900	2,810
2021-07-14	2,746	2,808	2,746	2,804	5,100	2,804
2021-07-13	2,737	2,751	2,731	2,746	6,400	2,746
2021-07-12	2,748	2,766	2,737	2,737	7,700	2,737
2021-07-09	2,775	2,775	2,710	2,748	18,500	2,748
2021-07-08	2,857	2,884	2,800	2,800	21,400	2,800
2021-07-07	2,883	2,912	2,868	2,884	14,400	2,884
2021-07-06	2,940	2,942	2,895	2,942	12,200	2,942
2021-07-05	2,927	2,950	2,927	2,940	4,500	2,940
2021-07-02	2,912	2,949	2,910	2,949	6,500	2,949
2021-07-01	3,010	3,015	2,918	2,920	22,700	2,920
2021-06-30	3,030	3,075	3,010	3,010	7,700	3,010
2021-06-29	2,950	3,060	2,950	3,030	14,300	3,030
2021-06-28	2,930	3,035	2,911	2,999	37,900	2,999
2021-06-25	2,880	2,892	2,864	2,869	10,200	2,869
2021-06-24	2,895	2,960	2,880	2,894	18,200	2,894
2021-06-23	2,912	2,935	2,886	2,903	14,400	2,903
2021-06-22	2,945	3,015	2,920	2,930	21,900	2,930
2021-06-21	2,920	2,981	2,920	2,930	17,200	2,930
2021-06-18	3,160	3,180	3,030	3,040	29,100	3,040
2021-06-17	3,180	3,180	3,145	3,150	4,200	3,150
2021-06-16	3,195	3,215	3,180	3,185	3,800	3,185
2021-06-15	3,225	3,250	3,180	3,195	10,700	3,195
2021-06-14	3,240	3,245	3,210	3,225	9,600	3,225
2021-06-11	3,335	3,380	3,235	3,240	23,900	3,240
2021-06-10	3,340	3,365	3,340	3,350	1,800	3,350
2021-06-09	3,360	3,390	3,325	3,370	8,200	3,370
2021-06-08	3,255	3,400	3,255	3,380	12,100	3,380
2021-06-07	3,205	3,425	3,180	3,295	42,700	3,295
2021-06-04	3,190	3,205	3,130	3,205	11,900	3,205
2021-06-03	3,230	3,230	3,175	3,190	8,600	3,190
2021-06-02	3,270	3,285	3,225	3,230	6,200	3,230
2021-06-01	3,320	3,340	3,245	3,305	8,500	3,305
2021-05-31	3,320	3,380	3,320	3,335	5,400	3,335
2021-05-28	3,380	3,415	3,305	3,365	15,500	3,365
2021-05-27	3,395	3,400	3,340	3,360	5,800	3,360
2021-05-26	3,410	3,425	3,375	3,375	4,600	3,375
2021-05-25	3,395	3,445	3,355	3,445	8,800	3,445
2021-05-24	3,300	3,385	3,300	3,355	10,100	3,355
2021-05-21	3,285	3,370	3,280	3,305	13,400	3,305
2021-05-20	3,215	3,330	3,215	3,330	17,500	3,330
2021-05-19	3,180	3,250	3,165	3,205	6,600	3,205
2021-05-18	3,370	3,370	3,175	3,195	17,500	3,195
2021-05-17	3,235	3,345	3,230	3,300	24,600	3,300
2021-05-14	3,190	3,265	3,155	3,235	16,700	3,235
2021-05-13	3,240	3,270	3,185	3,190	17,900	3,190
2021-05-12	3,365	3,430	3,250	3,315	15,800	3,315
2021-05-11	3,440	3,440	3,310	3,315	15,400	3,315
2021-05-10	3,475	3,505	3,380	3,410	23,900	3,410
2021-05-07	3,490	3,530	3,470	3,495	9,000	3,495
2021-05-06	3,525	3,545	3,500	3,505	15,500	3,505
2021-04-30	3,575	3,590	3,500	3,525	14,100	3,525
2021-04-28	3,545	3,590	3,505	3,590	13,600	3,590
2021-04-27	3,605	3,620	3,550	3,550	3,300	3,550
2021-04-26	3,555	3,650	3,550	3,620	7,100	3,620
2021-04-23	3,575	3,640	3,545	3,555	8,100	3,555
2021-04-22	3,625	3,675	3,565	3,590	8,400	3,590
2021-04-21	3,710	3,720	3,580	3,595	26,700	3,595
2021-04-20	3,720	3,765	3,700	3,725	13,300	3,725
2021-04-19	3,765	3,800	3,720	3,740	10,400	3,740
2021-04-16	3,670	3,750	3,670	3,735	8,200	3,735
2021-04-15	3,660	3,725	3,660	3,680	8,900	3,680
2021-04-14	3,690	3,700	3,650	3,670	8,400	3,670
2021-04-13	3,730	3,755	3,660	3,685	10,100	3,685
2021-04-12	3,775	3,790	3,730	3,730	5,200	3,730
2021-04-09	3,750	3,870	3,730	3,795	14,100	3,795
2021-04-08	3,760	3,770	3,700	3,770	7,000	3,770
2021-04-07	3,750	3,810	3,730	3,765	11,400	3,765
2021-04-06	3,900	3,910	3,800	3,820	11,700	3,820
2021-04-05	3,930	3,930	3,830	3,905	10,500	3,905
2021-04-02	3,855	3,920	3,810	3,865	13,700	3,865
2021-04-01	3,790	3,865	3,710	3,825	15,500	3,825
2021-03-31	3,600	3,830	3,550	3,800	17,100	3,800
2021-03-30	3,630	3,720	3,605	3,610	7,300	3,610
2021-03-29	3,840	3,875	3,605	3,630	18,000	3,630
2021-03-26	3,630	3,785	3,630	3,770	8,400	3,770
2021-03-25	3,600	3,670	3,535	3,630	13,000	3,630
2021-03-24	3,720	3,730	3,605	3,615	14,700	3,615
2021-03-23	3,975	3,975	3,760	3,760	21,100	3,760
2021-03-22	3,985	4,000	3,915	3,935	15,500	3,935
2021-03-19	3,935	3,975	3,875	3,940	7,300	3,940
2021-03-18	3,835	3,950	3,810	3,935	16,100	3,935
2021-03-17	3,840	3,840	3,760	3,800	16,100	3,800
2021-03-16	3,880	3,910	3,835	3,840	9,300	3,840
2021-03-15	4,020	4,020	3,870	3,910	14,600	3,910
2021-03-12	4,080	4,080	3,930	3,950	28,800	3,950
2021-03-11	3,740	3,900	3,700	3,890	17,400	3,890
2021-03-10	3,730	3,850	3,660	3,740	24,100	3,740
2021-03-09	3,610	3,685	3,480	3,680	18,800	3,680
2021-03-08	3,800	3,810	3,585	3,585	22,000	3,585
2021-03-05	3,705	3,765	3,535	3,750	40,000	3,750
2021-03-04	3,790	3,855	3,650	3,745	44,000	3,745
2021-03-03	3,975	3,980	3,805	3,845	32,000	3,845
2021-03-02	4,090	4,090	3,905	3,925	26,500	3,925
2021-03-01	4,050	4,110	3,940	4,060	27,700	4,060
2021-02-26	4,040	4,130	3,960	4,025	37,100	4,025
2021-02-25	4,285	4,345	4,150	4,150	27,100	4,150
2021-02-24	4,470	4,510	4,195	4,195	39,100	4,195
2021-02-22	4,390	4,550	4,385	4,480	23,300	4,480
2021-02-19	4,510	4,525	4,300	4,360	73,500	4,360
2021-02-18	4,725	4,725	4,555	4,555	53,900	4,555
2021-02-17	4,650	4,815	4,650	4,725	54,300	4,725
2021-02-16	4,740	4,795	4,660	4,660	54,200	4,660
2021-02-15	4,850	4,850	4,655	4,715	89,800	4,715
2021-02-12	4,845	4,905	4,740	4,885	137,200	4,885
2021-02-10	5,170	5,380	5,160	5,190	172,000	5,190
2021-02-09	5,190	5,210	4,955	5,050	56,100	5,050
2021-02-08	5,180	5,220	5,060	5,140	46,000	5,140
2021-02-05	4,990	5,150	4,990	5,150	57,200	5,150
2021-02-04	4,845	4,990	4,835	4,935	36,200	4,935
2021-02-03	4,935	5,090	4,805	4,845	60,500	4,845
2021-02-02	4,825	4,910	4,785	4,890	39,900	4,890
2021-02-01	4,710	4,880	4,680	4,770	50,500	4,770
2021-01-29	5,180	5,200	4,620	4,710	137,000	4,710
2021-01-28	5,240	5,440	5,010	5,010	456,900	5,010
2021-01-27	4,920	4,970	4,750	4,755	32,800	4,755
2021-01-26	5,060	5,090	4,895	4,895	64,100	4,895
2021-01-25	5,180	5,260	5,060	5,100	41,800	5,100
2021-01-22	5,160	5,180	5,080	5,120	47,700	5,120
2021-01-21	5,190	5,190	5,010	5,110	68,500	5,110
2021-01-20	4,905	5,200	4,900	5,000	94,100	5,000
2021-01-19	4,770	5,010	4,700	4,875	86,600	4,875
2021-01-18	4,595	4,795	4,540	4,715	31,100	4,715
2021-01-15	4,545	4,700	4,520	4,605	53,200	4,605
2021-01-14	4,965	4,970	4,560	4,565	80,500	4,565
2021-01-13	4,730	4,935	4,700	4,910	51,400	4,910
2021-01-12	4,890	4,890	4,750	4,760	73,900	4,760
2021-01-08	5,030	5,080	4,915	5,030	56,700	5,030
2021-01-07	5,350	5,360	4,860	4,920	158,900	4,920
2021-01-06	5,400	5,420	5,210	5,250	88,300	5,250
2021-01-05	5,510	5,640	5,180	5,300	225,600	5,300
2021-01-04	5,550	5,870	5,220	5,700	769,600	5,700

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