4170 (株)Kaizen Platform 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	567	587	561	585	100,600	585
2021-12-29	547	587	541	575	126,700	575
2021-12-28	537	556	530	551	151,100	551
2021-12-27	556	556	534	534	149,300	534
2021-12-24	563	584	560	564	125,200	564
2021-12-23	580	602	564	570	121,800	570
2021-12-22	549	573	549	570	103,400	570
2021-12-21	549	549	527	543	93,700	543
2021-12-20	542	556	532	539	111,500	539
2021-12-17	561	565	546	549	159,400	549
2021-12-16	583	593	565	571	92,200	571
2021-12-15	561	583	559	573	124,100	573
2021-12-14	593	593	561	565	112,200	565
2021-12-13	597	606	580	584	97,300	584
2021-12-10	628	628	594	599	130,100	599
2021-12-09	624	638	616	620	68,000	620
2021-12-08	632	651	626	630	125,300	630
2021-12-07	590	623	590	616	155,900	616
2021-12-06	603	609	584	588	97,400	588
2021-12-03	595	613	581	613	139,700	613
2021-12-02	600	613	580	585	219,200	585
2021-12-01	600	614	585	609	153,600	609
2021-11-30	628	646	601	604	166,900	604
2021-11-29	609	655	609	621	313,100	621
2021-11-26	655	655	629	635	201,400	635
2021-11-25	687	693	659	660	166,200	660
2021-11-24	690	690	662	677	252,600	677
2021-11-22	717	723	702	704	194,100	704
2021-11-19	715	743	712	728	213,500	728
2021-11-18	721	738	702	730	226,900	730
2021-11-17	784	787	701	722	738,200	722
2021-11-16	700	844	700	829	861,100	829
2021-11-15	700	700	700	700	41,200	700
2021-11-12	806	860	806	850	254,300	850
2021-11-11	827	827	800	810	128,100	810
2021-11-10	801	845	796	827	165,100	827
2021-11-09	842	845	805	816	223,700	816
2021-11-08	880	880	834	843	168,600	843
2021-11-05	902	907	869	890	153,400	890
2021-11-04	973	978	903	907	203,200	907
2021-11-02	943	985	940	968	162,900	968
2021-11-01	958	971	934	945	124,000	945
2021-10-29	929	934	910	928	108,600	928
2021-10-28	914	926	895	914	137,900	914
2021-10-27	962	962	913	919	111,200	919
2021-10-26	950	967	947	949	89,800	949
2021-10-25	933	944	924	928	81,000	928
2021-10-22	965	972	934	937	165,800	937
2021-10-21	1,003	1,011	965	972	174,100	972
2021-10-20	1,020	1,028	1,001	1,001	82,200	1,001
2021-10-19	1,012	1,022	1,004	1,008	82,000	1,008
2021-10-18	1,035	1,056	1,011	1,012	76,100	1,012
2021-10-15	1,024	1,045	1,019	1,026	86,000	1,026
2021-10-14	1,012	1,032	992	1,001	110,100	1,001
2021-10-13	1,030	1,051	1,007	1,017	63,800	1,017
2021-10-12	1,078	1,078	1,035	1,036	57,600	1,036
2021-10-11	1,050	1,080	1,023	1,078	102,300	1,078
2021-10-08	1,051	1,068	1,042	1,053	75,100	1,053
2021-10-07	1,042	1,064	1,034	1,034	103,400	1,034
2021-10-06	1,098	1,111	1,042	1,042	84,000	1,042
2021-10-05	1,090	1,094	1,039	1,078	162,200	1,078
2021-10-04	1,148	1,155	1,117	1,118	83,200	1,118
2021-10-01	1,138	1,166	1,126	1,147	45,000	1,147
2021-09-30	1,160	1,180	1,130	1,146	52,400	1,146
2021-09-29	1,160	1,166	1,130	1,157	77,200	1,157
2021-09-28	1,216	1,216	1,154	1,168	125,800	1,168
2021-09-27	1,279	1,281	1,225	1,229	75,300	1,229
2021-09-24	1,277	1,277	1,249	1,260	61,500	1,260
2021-09-22	1,260	1,279	1,224	1,231	71,600	1,231
2021-09-21	1,250	1,300	1,246	1,270	83,100	1,270
2021-09-17	1,288	1,337	1,287	1,312	67,000	1,312
2021-09-16	1,369	1,370	1,287	1,318	129,900	1,318
2021-09-15	1,343	1,356	1,321	1,336	100,200	1,336
2021-09-14	1,343	1,376	1,325	1,364	169,700	1,364
2021-09-13	1,281	1,429	1,270	1,362	376,600	1,362
2021-09-10	1,296	1,296	1,246	1,267	159,100	1,267
2021-09-09	1,269	1,349	1,260	1,287	188,100	1,287
2021-09-08	1,215	1,270	1,202	1,268	125,200	1,268
2021-09-07	1,192	1,215	1,181	1,206	79,000	1,206
2021-09-06	1,210	1,223	1,180	1,194	99,100	1,194
2021-09-03	1,168	1,212	1,148	1,187	140,700	1,187
2021-09-02	1,235	1,245	1,171	1,171	196,900	1,171
2021-09-01	1,205	1,236	1,197	1,219	160,300	1,219
2021-08-31	1,188	1,256	1,186	1,234	175,600	1,234
2021-08-30	1,205	1,242	1,191	1,203	76,800	1,203
2021-08-27	1,162	1,193	1,157	1,175	74,800	1,175
2021-08-26	1,176	1,220	1,171	1,181	94,500	1,181
2021-08-25	1,175	1,240	1,145	1,206	213,400	1,206
2021-08-24	1,228	1,290	1,170	1,185	310,400	1,185
2021-08-23	1,158	1,257	1,155	1,240	278,900	1,240
2021-08-20	1,090	1,180	1,090	1,165	310,300	1,165
2021-08-19	1,040	1,185	1,035	1,100	518,400	1,100
2021-08-18	1,014	1,069	991	1,045	233,400	1,045
2021-08-17	985	1,040	970	999	406,200	999
2021-08-16	1,077	1,095	1,045	1,045	531,100	1,045
2021-08-13	1,382	1,400	1,317	1,345	238,400	1,345
2021-08-12	1,335	1,462	1,316	1,420	356,200	1,420
2021-08-11	1,291	1,337	1,290	1,295	63,400	1,295
2021-08-10	1,273	1,310	1,248	1,291	103,000	1,291
2021-08-06	1,288	1,310	1,275	1,286	100,000	1,286
2021-08-05	1,331	1,339	1,290	1,290	83,700	1,290
2021-08-04	1,361	1,361	1,316	1,316	59,500	1,316
2021-08-03	1,325	1,374	1,324	1,361	124,100	1,361
2021-08-02	1,349	1,355	1,310	1,326	119,000	1,326
2021-07-30	1,423	1,439	1,366	1,367	127,700	1,367
2021-07-29	1,448	1,450	1,419	1,423	49,700	1,423
2021-07-28	1,455	1,461	1,416	1,438	46,900	1,438
2021-07-27	1,428	1,458	1,416	1,455	57,300	1,455
2021-07-26	1,404	1,460	1,404	1,443	165,500	1,443
2021-07-21	1,435	1,445	1,373	1,374	149,300	1,374
2021-07-20	1,410	1,449	1,405	1,420	68,400	1,420
2021-07-19	1,450	1,450	1,411	1,425	106,400	1,425
2021-07-16	1,481	1,486	1,452	1,456	102,900	1,456
2021-07-15	1,517	1,517	1,470	1,481	122,900	1,481
2021-07-14	1,498	1,520	1,498	1,500	42,700	1,500
2021-07-13	1,520	1,525	1,497	1,499	95,000	1,499
2021-07-12	1,520	1,543	1,517	1,523	63,400	1,523
2021-07-09	1,482	1,537	1,482	1,516	174,400	1,516
2021-07-08	1,511	1,623	1,451	1,511	692,500	1,511
2021-07-07	1,535	1,541	1,511	1,524	72,800	1,524
2021-07-06	1,526	1,560	1,526	1,535	69,200	1,535
2021-07-05	1,554	1,563	1,512	1,526	162,000	1,526
2021-07-02	1,580	1,581	1,532	1,566	94,100	1,566
2021-07-01	1,586	1,587	1,550	1,581	111,700	1,581
2021-06-30	1,649	1,650	1,565	1,575	161,900	1,575
2021-06-29	1,628	1,660	1,610	1,619	120,100	1,619
2021-06-28	1,608	1,666	1,604	1,644	261,700	1,644
2021-06-25	1,535	1,564	1,523	1,547	102,000	1,547
2021-06-24	1,565	1,592	1,525	1,548	217,400	1,548
2021-06-23	1,600	1,638	1,580	1,587	139,600	1,587
2021-06-22	1,590	1,635	1,583	1,585	189,100	1,585
2021-06-21	1,545	1,597	1,522	1,563	349,400	1,563
2021-06-18	1,699	1,714	1,625	1,625	243,700	1,625
2021-06-17	1,719	1,748	1,701	1,705	159,400	1,705
2021-06-16	1,701	1,763	1,667	1,759	239,700	1,759
2021-06-15	1,751	1,751	1,714	1,726	127,600	1,726
2021-06-14	1,720	1,770	1,710	1,740	257,900	1,740
2021-06-11	1,680	1,719	1,674	1,710	154,300	1,710
2021-06-10	1,661	1,680	1,631	1,678	149,900	1,678
2021-06-09	1,665	1,705	1,663	1,670	124,600	1,670
2021-06-08	1,639	1,676	1,625	1,662	143,600	1,662
2021-06-07	1,600	1,660	1,593	1,631	170,700	1,631
2021-06-04	1,608	1,632	1,588	1,600	143,500	1,600
2021-06-03	1,630	1,641	1,588	1,623	192,200	1,623
2021-06-02	1,651	1,678	1,624	1,631	236,600	1,631
2021-06-01	1,710	1,720	1,652	1,653	268,300	1,653
2021-05-31	1,700	1,764	1,696	1,729	268,200	1,729
2021-05-28	1,770	1,785	1,688	1,710	338,600	1,710
2021-05-27	1,820	1,880	1,739	1,772	757,800	1,772
2021-05-26	1,650	1,794	1,649	1,794	490,200	1,794
2021-05-25	1,661	1,719	1,643	1,689	273,800	1,689
2021-05-24	1,669	1,684	1,625	1,657	267,300	1,657
2021-05-21	1,718	1,742	1,635	1,671	457,400	1,671
2021-05-20	1,672	1,676	1,605	1,661	895,100	1,661
2021-05-19	1,570	1,736	1,554	1,698	1,137,100	1,698
2021-05-18	1,543	1,618	1,510	1,554	630,300	1,554
2021-05-17	1,751	1,790	1,499	1,499	912,500	1,499
2021-05-14	1,905	1,928	1,853	1,899	337,700	1,899
2021-05-13	1,920	1,924	1,850	1,888	281,500	1,888
2021-05-12	2,013	2,048	1,899	1,955	307,700	1,955
2021-05-11	2,061	2,082	1,997	2,013	248,800	2,013
2021-05-10	2,136	2,168	2,049	2,071	297,100	2,071
2021-05-07	2,135	2,218	2,135	2,162	193,800	2,162
2021-05-06	2,227	2,243	2,126	2,150	299,600	2,150
2021-04-30	2,240	2,256	2,196	2,215	214,200	2,215
2021-04-28	2,327	2,336	2,203	2,241	425,500	2,241
2021-04-27	2,320	2,385	2,262	2,323	419,500	2,323
2021-04-26	2,394	2,458	2,246	2,324	893,400	2,324
2021-04-23	2,353	2,550	2,337	2,414	1,094,100	2,414
2021-04-22	2,390	2,571	2,316	2,353	1,562,800	2,353
2021-04-21	2,443	2,499	2,285	2,349	915,500	2,349
2021-04-20	2,192	2,418	2,158	2,417	874,100	2,417
2021-04-19	2,145	2,212	2,071	2,190	392,400	2,190
2021-04-16	2,143	2,215	2,122	2,156	393,500	2,156
2021-04-15	2,291	2,298	2,109	2,153	1,189,100	2,153
2021-04-14	2,281	2,505	2,281	2,362	964,600	2,362
2021-04-13	2,340	2,399	2,265	2,318	470,300	2,318
2021-04-12	2,340	2,379	2,215	2,321	1,317,200	2,321
2021-04-09	2,129	2,281	2,106	2,269	1,229,600	2,269
2021-04-08	1,970	2,249	1,935	2,164	2,916,900	2,164
2021-04-07	1,842	1,928	1,835	1,925	509,900	1,925
2021-04-06	1,845	1,858	1,792	1,833	213,400	1,833
2021-04-05	1,874	1,890	1,818	1,847	178,100	1,847
2021-04-02	1,860	1,879	1,800	1,853	259,400	1,853
2021-04-01	1,796	1,846	1,781	1,846	296,300	1,846
2021-03-31	1,707	1,805	1,707	1,795	248,400	1,795
2021-03-30	1,741	1,782	1,700	1,722	243,700	1,722
2021-03-29	1,824	1,825	1,721	1,735	362,100	1,735
2021-03-26	1,755	1,808	1,750	1,804	251,900	1,804
2021-03-25	1,757	1,822	1,740	1,750	366,100	1,750
2021-03-24	1,888	1,899	1,731	1,778	484,100	1,778
2021-03-23	1,836	1,925	1,831	1,878	483,500	1,878
2021-03-22	1,823	1,884	1,789	1,846	392,100	1,846
2021-03-19	1,781	1,853	1,775	1,823	309,400	1,823
2021-03-18	1,832	1,872	1,802	1,821	373,400	1,821
2021-03-17	1,830	1,863	1,795	1,831	360,400	1,831
2021-03-16	1,751	1,860	1,751	1,840	610,200	1,840
2021-03-15	1,720	1,806	1,715	1,791	425,500	1,791
2021-03-12	1,745	1,780	1,711	1,737	427,300	1,737
2021-03-11	1,648	1,754	1,641	1,749	707,300	1,749
2021-03-10	1,614	1,646	1,588	1,621	239,900	1,621
2021-03-09	1,550	1,611	1,550	1,610	263,100	1,610
2021-03-08	1,651	1,671	1,561	1,565	529,200	1,565
2021-03-05	1,670	1,675	1,583	1,617	815,800	1,617
2021-03-04	1,752	1,783	1,651	1,685	1,035,200	1,685
2021-03-03	1,830	1,869	1,762	1,792	675,000	1,792
2021-03-02	1,836	1,851	1,754	1,830	906,000	1,830
2021-03-01	1,865	1,885	1,782	1,791	1,052,800	1,791
2021-02-26	1,701	1,850	1,670	1,825	1,404,500	1,825
2021-02-25	1,815	1,852	1,725	1,767	1,615,900	1,767
2021-02-24	1,900	2,060	1,700	1,721	7,030,500	1,721
2021-02-22	1,674	1,925	1,650	1,910	3,174,900	1,910
2021-02-19	1,673	1,743	1,568	1,606	1,361,600	1,606
2021-02-18	1,670	1,726	1,627	1,672	1,216,000	1,672
2021-02-17	1,671	1,764	1,601	1,663	2,746,300	1,663
2021-02-16	1,577	1,956	1,564	1,702	12,249,200	1,702
2021-02-15	1,700	1,705	1,550	1,557	1,872,600	1,557
2021-02-12	1,512	1,538	1,480	1,503	258,200	1,503
2021-02-10	1,506	1,509	1,450	1,509	365,500	1,509
2021-02-09	1,543	1,565	1,486	1,498	492,300	1,498
2021-02-08	1,553	1,594	1,536	1,540	503,100	1,540
2021-02-05	1,540	1,562	1,522	1,545	483,500	1,545
2021-02-04	1,564	1,588	1,510	1,512	819,700	1,512
2021-02-03	1,593	1,626	1,507	1,525	2,465,600	1,525
2021-02-02	1,823	1,935	1,571	1,583	9,172,400	1,583
2021-02-01	1,678	1,727	1,592	1,703	2,670,200	1,703
2021-01-29	1,521	1,670	1,490	1,640	1,025,700	1,640
2021-01-28	1,428	1,568	1,414	1,520	759,800	1,520
2021-01-27	1,508	1,544	1,436	1,458	526,000	1,458
2021-01-26	1,592	1,599	1,491	1,497	848,000	1,497
2021-01-25	1,514	1,600	1,501	1,600	892,900	1,600
2021-01-22	1,507	1,508	1,471	1,484	244,000	1,484
2021-01-21	1,498	1,537	1,480	1,498	417,400	1,498
2021-01-20	1,547	1,560	1,458	1,470	496,200	1,470
2021-01-19	1,430	1,535	1,427	1,492	949,000	1,492
2021-01-18	1,400	1,442	1,385	1,421	197,000	1,421
2021-01-15	1,405	1,485	1,404	1,411	536,600	1,411
2021-01-14	1,456	1,480	1,407	1,427	314,700	1,427
2021-01-13	1,440	1,520	1,402	1,478	733,300	1,478
2021-01-12	1,550	1,556	1,450	1,452	545,900	1,452
2021-01-08	1,550	1,609	1,490	1,541	1,902,000	1,541
2021-01-07	1,687	1,728	1,480	1,498	7,109,700	1,498
2021-01-06	1,434	1,729	1,385	1,725	8,298,500	1,725
2021-01-05	1,505	1,537	1,411	1,429	779,000	1,429
2021-01-04	1,441	1,675	1,306	1,545	2,865,700	1,545

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