4170 (株)Kaizen Platform 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	358	374	358	361	141,200	361
2022-12-29	345	367	345	361	145,800	361
2022-12-28	353	354	346	351	162,200	351
2022-12-27	358	367	358	358	172,900	358
2022-12-26	346	357	345	353	111,800	353
2022-12-23	350	355	344	345	270,400	345
2022-12-22	361	367	353	355	186,800	355
2022-12-21	365	373	361	361	230,700	361
2022-12-20	389	393	362	369	441,300	369
2022-12-19	398	408	386	388	361,000	388
2022-12-16	406	411	400	402	285,300	402
2022-12-15	418	418	412	414	69,600	414
2022-12-14	425	428	416	417	115,200	417
2022-12-13	427	434	423	423	110,900	423
2022-12-12	432	435	426	426	88,500	426
2022-12-09	428	438	425	432	197,000	432
2022-12-08	420	423	412	422	134,200	422
2022-12-07	415	426	410	422	136,800	422
2022-12-06	425	426	403	416	321,400	416
2022-12-05	442	443	426	426	449,600	426
2022-12-02	441	446	435	443	212,000	443
2022-12-01	453	454	441	442	191,400	442
2022-11-30	449	449	439	443	156,100	443
2022-11-29	443	455	435	448	301,000	448
2022-11-28	450	458	444	445	374,600	445
2022-11-25	455	463	446	447	441,800	447
2022-11-24	441	460	433	450	1,017,300	450
2022-11-22	436	440	430	435	213,400	435
2022-11-21	431	439	425	437	501,900	437
2022-11-18	450	450	431	431	823,700	431
2022-11-17	453	458	443	449	710,200	449
2022-11-16	466	473	450	458	2,551,900	458
2022-11-15	500	500	500	500	25,300	500
2022-11-14	554	602	535	600	1,225,700	600
2022-11-11	538	553	534	552	535,300	552
2022-11-10	525	542	519	528	484,800	528
2022-11-09	515	532	507	531	341,800	531
2022-11-08	512	526	505	512	509,200	512
2022-11-07	510	512	498	505	240,000	505
2022-11-04	492	514	483	505	350,300	505
2022-11-02	511	521	500	500	360,900	500
2022-11-01	516	517	500	515	311,400	515
2022-10-31	516	519	508	516	409,000	516
2022-10-28	489	520	476	511	808,800	511
2022-10-27	497	507	484	489	596,900	489
2022-10-26	515	535	495	495	1,066,200	495
2022-10-25	520	562	513	513	3,085,200	513
2022-10-24	492	532	490	512	1,815,600	512
2022-10-21	492	510	480	486	1,953,400	486
2022-10-20	459	472	457	466	378,100	466
2022-10-19	454	477	448	467	658,800	467
2022-10-18	457	461	449	452	227,800	452
2022-10-17	441	450	437	447	172,300	447
2022-10-14	453	457	444	444	361,200	444
2022-10-13	459	463	438	438	462,800	438
2022-10-12	462	467	447	451	623,500	451
2022-10-11	465	491	463	469	969,300	469
2022-10-07	488	524	465	472	3,001,700	472
2022-10-06	435	511	433	488	9,615,200	488
2022-10-05	445	450	431	431	541,300	431
2022-10-04	448	452	431	441	548,500	441
2022-10-03	444	449	428	434	625,300	434
2022-09-30	468	473	436	446	1,025,300	446
2022-09-29	494	494	465	470	800,900	470
2022-09-28	504	511	460	471	1,497,800	471
2022-09-27	490	511	478	509	1,732,700	509
2022-09-26	481	528	462	470	3,549,800	470
2022-09-22	476	500	468	488	1,508,500	488
2022-09-21	480	510	456	468	3,966,500	468
2022-09-20	487	498	457	475	1,265,100	475
2022-09-16	575	578	486	495	2,960,600	495
2022-09-15	582	607	577	583	1,316,000	583
2022-09-14	569	590	561	575	1,187,700	575
2022-09-13	597	600	571	576	1,502,100	576
2022-09-12	601	622	572	591	3,085,100	591
2022-09-09	635	655	592	593	6,000,600	593
2022-09-08	647	722	639	655	14,960,600	655
2022-09-07	647	703	602	687	18,848,300	687
2022-09-06	644	704	561	640	28,040,700	640
2022-09-05	524	604	511	604	14,735,500	604
2022-09-02	462	513	435	504	1,756,000	504
2022-09-01	468	475	450	452	649,400	452
2022-08-31	449	489	448	480	1,363,800	480
2022-08-30	442	464	442	448	212,000	448
2022-08-29	428	444	428	438	231,200	438
2022-08-26	461	469	442	448	417,700	448
2022-08-25	469	475	459	461	193,500	461
2022-08-24	477	492	465	468	298,800	468
2022-08-23	463	477	463	474	225,500	474
2022-08-22	465	481	452	477	472,800	477
2022-08-19	485	495	471	478	554,100	478
2022-08-18	474	505	461	500	913,500	500
2022-08-17	476	499	456	489	1,333,200	489
2022-08-16	420	454	419	452	694,500	452
2022-08-15	406	428	390	420	713,300	420
2022-08-12	394	402	385	399	415,400	399
2022-08-10	400	400	389	392	352,300	392
2022-08-09	401	407	395	404	243,200	404
2022-08-08	410	410	401	404	272,200	404
2022-08-05	425	428	412	414	226,000	414
2022-08-04	428	435	417	424	407,700	424
2022-08-03	411	420	410	420	153,600	420
2022-08-02	420	431	409	411	247,200	411
2022-08-01	413	425	408	420	312,600	420
2022-07-29	410	416	405	407	234,400	407
2022-07-28	408	414	403	408	280,600	408
2022-07-27	407	412	400	407	255,900	407
2022-07-26	407	412	402	407	292,800	407
2022-07-25	417	422	403	409	607,300	409
2022-07-22	452	460	421	424	964,000	424
2022-07-21	402	451	401	439	1,410,600	439
2022-07-20	400	410	399	402	213,300	402
2022-07-19	400	400	389	397	130,900	397
2022-07-15	403	409	398	402	103,000	402
2022-07-14	397	408	396	403	127,000	403
2022-07-13	400	404	393	401	135,600	401
2022-07-12	414	414	395	399	211,200	399
2022-07-11	419	419	410	413	90,200	413
2022-07-08	411	417	403	411	189,800	411
2022-07-07	407	415	403	407	172,700	407
2022-07-06	401	407	390	403	192,200	403
2022-07-05	397	408	393	398	153,700	398
2022-07-04	392	403	384	389	132,200	389
2022-07-01	402	405	386	392	294,600	392
2022-06-30	416	416	405	406	160,200	406
2022-06-29	414	417	408	414	176,000	414
2022-06-28	425	426	415	426	83,200	426
2022-06-27	434	447	421	425	215,600	425
2022-06-24	425	438	420	426	121,800	426
2022-06-23	403	426	403	419	107,900	419
2022-06-22	428	454	408	408	300,500	408
2022-06-21	417	444	414	424	177,200	424
2022-06-20	421	424	400	410	192,500	410
2022-06-17	414	428	412	416	244,800	416
2022-06-16	466	471	425	425	346,300	425
2022-06-15	455	457	443	450	228,900	450
2022-06-14	443	461	429	457	378,100	457
2022-06-13	467	472	450	450	359,500	450
2022-06-10	495	495	475	479	327,500	479
2022-06-09	511	532	498	499	594,100	499
2022-06-08	506	518	493	514	362,000	514
2022-06-07	490	530	488	505	630,800	505
2022-06-06	501	509	485	486	432,100	486
2022-06-03	529	545	498	500	827,400	500
2022-06-02	558	580	507	514	1,346,100	514
2022-06-01	541	587	523	559	2,407,300	559
2022-05-31	539	635	522	546	7,497,200	546
2022-05-30	465	537	457	537	1,556,100	537
2022-05-27	526	549	455	457	5,122,300	457
2022-05-26	400	482	400	482	338,400	482
2022-05-25	407	415	400	402	275,700	402
2022-05-24	443	447	420	420	320,500	420
2022-05-23	445	464	438	447	407,500	447
2022-05-20	453	460	433	445	290,900	445
2022-05-19	469	475	450	454	661,000	454
2022-05-18	515	535	484	493	1,863,600	493
2022-05-17	452	525	420	498	2,389,500	498
2022-05-16	456	475	440	475	661,700	475
2022-05-13	381	411	376	395	256,900	395
2022-05-12	395	395	365	366	337,100	366
2022-05-11	413	425	398	401	176,700	401
2022-05-10	395	416	394	410	194,100	410
2022-05-09	414	415	393	397	188,800	397
2022-05-06	423	427	413	414	130,100	414
2022-05-02	432	439	425	430	193,500	430
2022-04-28	437	445	427	440	306,000	440
2022-04-27	454	467	434	447	484,500	447
2022-04-26	483	486	444	454	858,500	454
2022-04-25	485	508	485	491	491,700	491
2022-04-22	562	562	495	500	1,072,400	500
2022-04-21	582	584	552	566	450,900	566
2022-04-20	589	613	575	590	599,800	590
2022-04-19	597	602	569	579	385,800	579
2022-04-18	557	585	547	573	362,700	573
2022-04-15	562	598	560	576	487,800	576
2022-04-14	565	633	560	590	2,091,100	590
2022-04-13	557	574	542	549	408,800	549
2022-04-12	573	588	547	554	930,500	554
2022-04-11	580	588	542	555	966,000	555
2022-04-08	609	683	606	610	2,285,100	610
2022-04-07	725	730	605	609	3,794,100	609
2022-04-06	670	730	656	730	7,886,300	730
2022-04-05	560	630	533	630	4,468,100	630
2022-04-04	600	604	530	530	3,163,900	530
2022-04-01	651	700	578	630	12,566,600	630
2022-03-31	610	650	600	650	4,153,100	650
2022-03-30	520	550	483	550	5,923,600	550
2022-03-29	396	470	396	470	4,118,900	470
2022-03-28	413	465	390	390	3,375,600	390
2022-03-25	398	410	382	389	237,400	389
2022-03-24	380	391	370	390	352,400	390
2022-03-23	371	398	371	391	420,300	391
2022-03-22	383	385	359	363	266,000	363
2022-03-18	367	378	367	375	189,100	375
2022-03-17	360	372	356	372	330,100	372
2022-03-16	341	355	331	345	311,100	345
2022-03-15	327	330	313	325	246,800	325
2022-03-14	335	341	327	335	140,400	335
2022-03-11	343	345	328	331	178,400	331
2022-03-10	361	361	348	350	191,900	350
2022-03-09	342	364	340	341	205,100	341
2022-03-08	330	358	329	337	275,400	337
2022-03-07	342	345	330	337	247,500	337
2022-03-04	359	365	349	353	273,600	353
2022-03-03	391	396	365	369	273,200	369
2022-03-02	387	392	368	377	305,900	377
2022-03-01	373	400	370	399	430,300	399
2022-02-28	355	371	349	359	299,200	359
2022-02-25	342	359	340	358	364,200	358
2022-02-24	335	338	326	326	305,900	326
2022-02-22	350	357	330	337	443,300	337
2022-02-21	369	369	352	357	239,600	357
2022-02-18	380	387	368	377	305,400	377
2022-02-17	404	404	382	388	300,700	388
2022-02-16	434	434	400	409	194,500	409
2022-02-15	402	442	402	410	349,900	410
2022-02-14	426	426	395	397	257,600	397
2022-02-10	433	439	423	429	91,200	429
2022-02-09	414	427	409	425	92,400	425
2022-02-08	417	427	408	408	116,300	408
2022-02-07	426	428	409	410	104,800	410
2022-02-04	420	426	408	423	84,500	423
2022-02-03	428	433	413	423	150,400	423
2022-02-02	421	442	420	434	162,500	434
2022-02-01	427	446	415	424	141,400	424
2022-01-31	396	414	396	411	193,500	411
2022-01-28	402	405	377	390	193,100	390
2022-01-27	423	432	393	399	200,000	399
2022-01-26	418	429	410	423	162,800	423
2022-01-25	453	456	415	419	169,100	419
2022-01-24	435	448	423	445	104,100	445
2022-01-21	433	441	423	437	155,200	437
2022-01-20	426	458	426	445	132,500	445
2022-01-19	443	453	426	434	167,500	434
2022-01-18	445	466	435	448	234,600	448
2022-01-17	454	467	447	447	178,700	447
2022-01-14	460	468	445	458	291,200	458
2022-01-13	512	515	475	478	378,200	478
2022-01-12	518	537	512	521	156,000	521
2022-01-11	521	523	501	518	95,600	518
2022-01-07	540	548	510	524	209,600	524
2022-01-06	558	559	518	534	254,700	534
2022-01-05	610	615	560	574	277,400	574
2022-01-04	605	614	582	610	189,600	610

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