4166 かっこ(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	903	916	876	879	72,000	879
2023-12-28	962	1,018	888	902	358,500	902
2023-12-27	1,126	1,180	950	962	949,400	962
2023-12-26	960	1,096	854	1,096	1,665,000	1,096
2023-12-25	792	946	777	946	564,900	946
2023-12-22	806	813	795	796	36,800	796
2023-12-21	858	879	808	815	110,300	815
2023-12-20	908	1,032	858	888	850,100	888
2023-12-19	918	954	854	882	315,100	882
2023-12-18	1,037	1,067	919	933	1,463,000	933
2023-12-15	762	917	755	917	503,900	917
2023-12-14	776	782	767	767	5,900	767
2023-12-13	787	787	774	778	10,900	778
2023-12-12	802	809	789	789	11,700	789
2023-12-11	810	815	806	809	2,900	809
2023-12-08	830	837	810	810	6,300	810
2023-12-07	838	851	833	835	12,300	835
2023-12-06	843	857	843	853	3,800	853
2023-12-05	843	858	840	845	3,400	845
2023-12-04	840	861	825	850	11,900	850
2023-12-01	838	838	831	834	3,300	834
2023-11-30	844	846	833	838	3,400	838
2023-11-29	850	858	843	848	8,800	848
2023-11-28	861	864	850	850	5,200	850
2023-11-27	868	883	852	867	16,600	867
2023-11-24	846	869	846	867	22,800	867
2023-11-22	872	940	841	845	133,800	845
2023-11-21	821	828	804	827	2,300	827
2023-11-20	814	823	808	821	5,100	821
2023-11-17	801	814	790	814	8,000	814
2023-11-16	804	809	798	800	5,400	800
2023-11-15	818	818	799	799	8,300	799
2023-11-14	803	814	800	800	9,800	800
2023-11-13	820	824	812	818	3,000	818
2023-11-10	830	836	825	825	3,500	825
2023-11-09	839	839	839	839	1,000	839
2023-11-08	857	857	842	849	2,300	849
2023-11-07	828	845	828	842	4,800	842
2023-11-06	815	835	815	835	5,000	835
2023-11-02	802	815	802	815	2,700	815
2023-11-01	826	826	800	807	4,800	807
2023-10-31	820	828	810	828	3,200	828
2023-10-30	821	830	807	811	1,100	811
2023-10-27	834	851	800	823	10,800	823
2023-10-26	857	862	839	840	2,800	840
2023-10-25	857	860	850	860	1,400	860
2023-10-24	852	867	837	850	7,100	850
2023-10-23	865	867	842	859	5,100	859
2023-10-20	850	869	840	850	6,100	850
2023-10-19	843	878	843	860	7,000	860
2023-10-18	836	855	836	855	3,400	855
2023-10-17	850	855	838	851	4,200	851
2023-10-16	854	857	832	841	10,800	841
2023-10-13	865	872	860	868	6,100	868
2023-10-12	887	890	872	872	4,800	872
2023-10-11	918	918	889	889	8,400	889
2023-10-10	889	918	889	903	17,000	903
2023-10-06	900	1,011	881	890	166,300	890
2023-10-05	894	894	853	861	5,500	861
2023-10-04	890	890	853	860	16,400	860
2023-10-03	909	909	893	893	7,400	893
2023-10-02	918	924	908	916	1,800	916
2023-09-29	926	929	918	918	1,300	918
2023-09-28	922	926	917	925	2,500	925
2023-09-27	920	922	914	922	1,400	922
2023-09-26	927	932	918	924	1,200	924
2023-09-25	914	929	912	927	2,500	927
2023-09-22	917	936	917	928	3,200	928
2023-09-21	923	936	920	930	3,900	930
2023-09-20	928	947	927	928	2,700	928
2023-09-19	941	952	931	949	5,800	949
2023-09-15	967	967	950	953	4,900	953
2023-09-14	960	983	960	961	12,800	961
2023-09-13	932	947	929	946	2,800	946
2023-09-12	937	941	935	936	2,200	936
2023-09-11	936	943	926	937	3,300	937
2023-09-08	945	950	939	941	3,200	941
2023-09-07	963	969	952	960	6,300	960
2023-09-06	988	988	965	965	2,700	965
2023-09-05	971	983	969	973	3,200	973
2023-09-04	971	985	969	971	2,800	971
2023-09-01	971	988	971	975	5,200	975
2023-08-31	973	1,004	970	986	6,800	986
2023-08-30	996	996	968	973	5,300	973
2023-08-29	981	1,000	979	996	8,900	996
2023-08-28	971	995	965	989	10,800	989
2023-08-25	934	974	934	971	7,400	971
2023-08-24	947	948	940	944	1,600	944
2023-08-23	952	953	926	941	3,100	941
2023-08-22	957	957	937	941	1,800	941
2023-08-21	891	955	891	955	7,600	955
2023-08-18	902	914	896	902	7,800	902
2023-08-17	890	907	880	890	14,300	890
2023-08-16	905	910	873	882	13,300	882
2023-08-15	975	987	905	905	36,300	905
2023-08-14	975	1,000	975	1,000	8,200	1,000
2023-08-10	995	998	973	975	12,600	975
2023-08-09	1,004	1,004	992	995	2,100	995
2023-08-08	1,019	1,020	987	992	18,500	992
2023-08-07	1,028	1,028	1,011	1,017	8,900	1,017
2023-08-04	1,040	1,040	1,016	1,020	5,800	1,020
2023-08-03	1,050	1,050	1,035	1,038	1,000	1,038
2023-08-02	1,039	1,051	1,029	1,050	7,500	1,050
2023-08-01	1,040	1,040	1,027	1,038	3,100	1,038
2023-07-31	1,025	1,040	1,020	1,029	4,400	1,029
2023-07-28	1,020	1,034	1,016	1,025	10,300	1,025
2023-07-27	1,023	1,031	1,020	1,022	2,200	1,022
2023-07-26	1,031	1,036	1,017	1,028	9,800	1,028
2023-07-25	1,034	1,034	1,023	1,023	3,900	1,023
2023-07-24	1,110	1,110	1,030	1,041	30,000	1,041
2023-07-21	1,038	1,038	1,013	1,020	7,400	1,020
2023-07-20	1,030	1,040	1,030	1,039	2,700	1,039
2023-07-19	1,023	1,042	1,020	1,039	9,200	1,039
2023-07-18	1,023	1,040	1,023	1,029	4,100	1,029
2023-07-14	1,040	1,043	1,015	1,027	8,800	1,027
2023-07-13	1,015	1,039	1,008	1,032	13,800	1,032
2023-07-12	1,040	1,041	1,006	1,011	23,500	1,011
2023-07-11	1,025	1,047	1,019	1,027	14,200	1,027
2023-07-10	1,044	1,044	1,008	1,027	13,100	1,027
2023-07-07	1,040	1,129	1,007	1,040	37,400	1,040
2023-07-06	1,045	1,045	1,012	1,017	28,500	1,017
2023-07-05	1,090	1,090	1,043	1,045	32,800	1,045
2023-07-04	1,080	1,097	1,060	1,097	8,800	1,097
2023-07-03	1,087	1,100	1,070	1,080	15,000	1,080
2023-06-30	1,061	1,083	1,056	1,069	8,200	1,069
2023-06-29	1,067	1,077	1,051	1,075	14,000	1,075
2023-06-28	1,118	1,143	1,058	1,063	46,900	1,063
2023-06-27	1,076	1,080	1,050	1,065	14,200	1,065
2023-06-26	1,142	1,142	1,078	1,081	37,800	1,081
2023-06-23	1,196	1,220	1,137	1,142	30,000	1,142
2023-06-22	1,202	1,213	1,155	1,155	31,500	1,155
2023-06-21	1,179	1,221	1,165	1,219	24,800	1,219
2023-06-20	1,201	1,201	1,166	1,167	11,300	1,167
2023-06-19	1,161	1,209	1,159	1,200	21,900	1,200
2023-06-16	1,117	1,169	1,116	1,160	15,700	1,160
2023-06-15	1,135	1,163	1,111	1,126	21,700	1,126
2023-06-14	1,210	1,210	1,141	1,141	30,100	1,141
2023-06-13	1,223	1,225	1,186	1,210	41,600	1,210
2023-06-12	1,123	1,215	1,109	1,193	68,800	1,193
2023-06-09	1,108	1,150	1,091	1,107	29,300	1,107
2023-06-08	1,137	1,140	1,078	1,106	53,400	1,106
2023-06-07	1,162	1,289	1,106	1,152	198,500	1,152
2023-06-06	1,080	1,131	1,080	1,102	32,800	1,102
2023-06-05	1,078	1,110	1,065	1,075	23,300	1,075
2023-06-02	1,045	1,086	1,030	1,068	29,800	1,068
2023-06-01	1,125	1,136	1,024	1,032	80,000	1,032
2023-05-31	1,068	1,131	1,051	1,127	53,400	1,127
2023-05-30	1,025	1,068	1,024	1,042	13,000	1,042
2023-05-29	1,019	1,049	1,019	1,023	7,400	1,023
2023-05-26	1,050	1,054	1,009	1,019	21,800	1,019
2023-05-25	1,077	1,092	1,048	1,051	17,000	1,051
2023-05-24	1,040	1,092	1,030	1,064	36,700	1,064
2023-05-23	1,107	1,130	1,023	1,023	65,100	1,023
2023-05-22	1,031	1,108	1,031	1,107	46,700	1,107
2023-05-19	1,010	1,080	1,010	1,038	26,700	1,038
2023-05-18	1,021	1,060	1,010	1,010	13,800	1,010
2023-05-17	1,031	1,076	1,010	1,028	22,900	1,028
2023-05-16	1,029	1,060	1,029	1,035	19,800	1,035
2023-05-15	1,021	1,038	1,004	1,005	39,400	1,005
2023-05-12	1,103	1,131	1,042	1,042	43,800	1,042
2023-05-11	1,082	1,140	1,082	1,109	40,700	1,109
2023-05-10	1,145	1,209	1,087	1,103	203,700	1,103
2023-05-09	1,091	1,115	1,077	1,115	34,000	1,115
2023-05-08	1,063	1,093	1,058	1,076	23,300	1,076
2023-05-02	1,063	1,082	1,046	1,058	37,300	1,058
2023-05-01	1,105	1,106	1,048	1,058	55,200	1,058
2023-04-28	1,170	1,180	1,088	1,096	88,100	1,096
2023-04-27	1,225	1,265	1,194	1,205	53,400	1,205
2023-04-26	1,189	1,248	1,176	1,237	54,800	1,237
2023-04-25	1,180	1,220	1,170	1,201	36,600	1,201
2023-04-24	1,222	1,228	1,165	1,168	43,200	1,168
2023-04-21	1,292	1,300	1,212	1,232	57,800	1,232
2023-04-20	1,338	1,367	1,308	1,314	66,800	1,314
2023-04-19	1,350	1,377	1,343	1,348	52,300	1,348
2023-04-18	1,445	1,446	1,355	1,364	104,700	1,364
2023-04-17	1,544	1,559	1,415	1,431	211,400	1,431
2023-04-14	1,565	1,748	1,522	1,610	684,300	1,610
2023-04-13	1,501	1,967	1,475	1,685	5,334,000	1,685
2023-04-12	1,449	1,792	1,358	1,567	4,526,900	1,567
2023-04-11	1,833	1,910	1,444	1,499	1,658,900	1,499
2023-04-10	1,507	1,633	1,491	1,633	1,916,200	1,633
2023-04-07	1,333	1,333	1,210	1,333	667,100	1,333
2023-04-06	909	1,033	892	1,033	73,600	1,033
2023-04-05	881	890	880	883	2,500	883
2023-04-04	896	896	882	882	2,400	882
2023-04-03	886	895	886	887	3,100	887
2023-03-31	881	892	881	885	1,400	885
2023-03-30	880	891	880	881	2,000	881
2023-03-29	885	886	856	877	6,600	877
2023-03-28	888	889	882	888	1,800	888
2023-03-27	863	898	861	898	5,800	898
2023-03-24	885	888	853	856	28,600	856
2023-03-23	973	973	892	892	61,400	892
2023-03-22	976	978	976	978	200	978
2023-03-20	976	977	971	971	1,400	971
2023-03-17	977	977	976	976	700	976
2023-03-16	972	980	971	980	1,200	980
2023-03-15	976	977	976	977	600	977
2023-03-14	971	980	971	978	1,100	978
2023-03-13	986	986	978	980	4,000	980
2023-03-10	993	994	988	988	2,700	988
2023-03-09	988	992	988	988	1,200	988
2023-03-08	979	997	979	988	1,500	988
2023-03-07	979	980	975	975	1,200	975
2023-03-06	978	985	976	976	2,100	976
2023-03-03	988	995	975	975	6,200	975
2023-03-02	999	999	989	991	6,300	991
2023-03-01	1,006	1,006	991	991	800	991
2023-02-28	989	1,008	986	1,001	2,700	1,001
2023-02-27	1,000	1,000	987	987	1,600	987
2023-02-24	998	1,004	989	999	3,200	999
2023-02-22	1,000	1,000	997	1,000	1,300	1,000
2023-02-21	1,018	1,024	1,000	1,000	3,800	1,000
2023-02-20	997	1,011	997	1,010	2,300	1,010
2023-02-17	1,006	1,006	997	997	1,000	997
2023-02-16	1,021	1,021	986	1,006	5,100	1,006
2023-02-15	977	1,018	971	1,006	11,700	1,006
2023-02-14	1,000	1,000	961	986	17,100	986
2023-02-13	1,066	1,085	1,052	1,085	1,800	1,085
2023-02-10	1,045	1,069	1,045	1,050	3,900	1,050
2023-02-09	1,067	1,067	1,045	1,045	2,600	1,045
2023-02-08	1,059	1,063	1,052	1,063	2,500	1,063
2023-02-07	1,056	1,065	1,056	1,064	2,500	1,064
2023-02-06	1,078	1,088	1,052	1,066	5,800	1,066
2023-02-03	1,080	1,103	1,079	1,103	2,100	1,103
2023-02-02	1,076	1,104	1,076	1,080	1,400	1,080
2023-02-01	1,100	1,101	1,071	1,084	3,600	1,084
2023-01-31	1,128	1,128	1,091	1,098	3,600	1,098
2023-01-30	1,146	1,146	1,092	1,130	8,800	1,130
2023-01-27	1,146	1,146	1,130	1,135	1,800	1,135
2023-01-26	1,135	1,138	1,118	1,138	3,200	1,138
2023-01-25	1,141	1,145	1,107	1,113	9,100	1,113
2023-01-24	1,050	1,154	1,050	1,131	18,400	1,131
2023-01-23	1,054	1,054	1,042	1,044	1,700	1,044
2023-01-20	1,022	1,048	1,019	1,039	7,100	1,039
2023-01-19	999	1,019	992	1,019	6,300	1,019
2023-01-18	989	998	987	987	4,900	987
2023-01-17	974	987	974	986	300	986
2023-01-16	981	995	970	973	2,900	973
2023-01-13	981	999	980	980	3,300	980
2023-01-12	999	1,005	980	1,005	5,000	1,005
2023-01-11	977	1,018	974	1,000	7,200	1,000
2023-01-10	977	977	965	965	2,200	965
2023-01-06	964	965	959	964	1,300	964
2023-01-05	957	987	951	969	5,100	969
2023-01-04	965	965	953	957	3,100	957

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