4177 (株)i-plug 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 | 5,730 | 5,730 | 5,530 | 5,530 | 3,000 | 5,530 |
| 2021-12-29 | 5,620 | 5,760 | 5,600 | 5,630 | 2,500 | 5,630 |
| 2021-12-28 | 5,740 | 5,900 | 5,620 | 5,690 | 5,300 | 5,690 |
| 2021-12-27 | 5,740 | 5,830 | 5,680 | 5,780 | 3,600 | 5,780 |
| 2021-12-24 | 6,040 | 6,040 | 5,840 | 5,840 | 6,200 | 5,840 |
| 2021-12-23 | 5,970 | 6,140 | 5,870 | 6,140 | 8,600 | 6,140 |
| 2021-12-22 | 5,800 | 5,890 | 5,510 | 5,700 | 2,200 | 5,700 |
| 2021-12-21 | 5,780 | 5,800 | 5,640 | 5,700 | 2,600 | 5,700 |
| 2021-12-20 | 5,780 | 5,780 | 5,350 | 5,640 | 10,100 | 5,640 |
| 2021-12-17 | 6,030 | 6,170 | 5,840 | 5,840 | 3,900 | 5,840 |
| 2021-12-16 | 6,300 | 6,300 | 6,110 | 6,120 | 2,900 | 6,120 |
| 2021-12-15 | 6,100 | 6,200 | 6,100 | 6,100 | 500 | 6,100 |
| 2021-12-14 | 6,290 | 6,290 | 6,080 | 6,200 | 2,600 | 6,200 |
| 2021-12-13 | 6,030 | 6,230 | 6,030 | 6,190 | 4,600 | 6,190 |
| 2021-12-10 | 6,200 | 6,200 | 6,020 | 6,030 | 5,100 | 6,030 |
| 2021-12-09 | 6,060 | 6,250 | 6,060 | 6,200 | 2,900 | 6,200 |
| 2021-12-08 | 6,200 | 6,450 | 6,200 | 6,200 | 9,700 | 6,200 |
| 2021-12-07 | 5,840 | 6,200 | 5,770 | 6,010 | 10,100 | 6,010 |
| 2021-12-06 | 5,850 | 5,850 | 5,440 | 5,660 | 6,100 | 5,660 |
| 2021-12-03 | 5,800 | 6,010 | 5,730 | 5,750 | 11,700 | 5,750 |
| 2021-12-02 | 5,990 | 6,170 | 5,870 | 5,880 | 5,400 | 5,880 |
| 2021-12-01 | 6,220 | 6,320 | 5,870 | 5,960 | 16,600 | 5,960 |
| 2021-11-30 | 6,620 | 6,720 | 6,240 | 6,320 | 27,200 | 6,320 |
| 2021-11-29 | 5,620 | 6,620 | 5,620 | 6,620 | 53,600 | 6,620 |
| 2021-11-26 | 5,620 | 5,710 | 5,520 | 5,620 | 11,500 | 5,620 |
| 2021-11-25 | 5,790 | 5,920 | 5,580 | 5,670 | 23,100 | 5,670 |
| 2021-11-24 | 6,070 | 6,070 | 5,730 | 5,790 | 18,200 | 5,790 |
| 2021-11-22 | 6,270 | 6,280 | 6,030 | 6,060 | 16,500 | 6,060 |
| 2021-11-19 | 6,450 | 6,840 | 6,250 | 6,260 | 30,500 | 6,260 |
| 2021-11-18 | 6,360 | 6,720 | 6,300 | 6,530 | 26,600 | 6,530 |
| 2021-11-17 | 6,450 | 6,750 | 6,330 | 6,360 | 39,800 | 6,360 |
| 2021-11-16 | 5,830 | 6,600 | 5,830 | 6,460 | 67,200 | 6,460 |
| 2021-11-15 | 5,740 | 6,040 | 5,410 | 5,910 | 29,100 | 5,910 |
| 2021-11-12 | 5,620 | 5,770 | 5,400 | 5,750 | 23,500 | 5,750 |
| 2021-11-11 | 5,470 | 5,590 | 5,470 | 5,520 | 2,400 | 5,520 |
| 2021-11-10 | 5,700 | 5,710 | 5,460 | 5,470 | 10,200 | 5,470 |
| 2021-11-09 | 5,880 | 6,000 | 5,610 | 5,640 | 14,000 | 5,640 |
| 2021-11-08 | 6,050 | 6,100 | 5,770 | 5,980 | 7,300 | 5,980 |
| 2021-11-05 | 5,960 | 5,980 | 5,830 | 5,940 | 10,000 | 5,940 |
| 2021-11-04 | 6,000 | 6,000 | 5,710 | 5,860 | 19,300 | 5,860 |
| 2021-11-02 | 5,940 | 6,170 | 5,890 | 5,970 | 19,100 | 5,970 |
| 2021-11-01 | 6,130 | 6,130 | 5,860 | 5,940 | 10,300 | 5,940 |
| 2021-10-29 | 5,930 | 6,150 | 5,730 | 5,930 | 32,900 | 5,930 |
| 2021-10-28 | 5,700 | 6,020 | 5,650 | 5,930 | 39,900 | 5,930 |
| 2021-10-27 | 5,810 | 5,810 | 5,320 | 5,650 | 26,000 | 5,650 |
| 2021-10-26 | 5,670 | 5,820 | 5,570 | 5,710 | 11,800 | 5,710 |
| 2021-10-25 | 5,400 | 5,700 | 5,230 | 5,510 | 9,100 | 5,510 |
| 2021-10-22 | 5,580 | 5,630 | 5,470 | 5,540 | 15,400 | 5,540 |
| 2021-10-21 | 5,550 | 5,730 | 5,450 | 5,580 | 15,800 | 5,580 |
| 2021-10-20 | 5,830 | 5,860 | 5,550 | 5,560 | 20,600 | 5,560 |
| 2021-10-19 | 5,770 | 5,930 | 5,770 | 5,890 | 14,400 | 5,890 |
| 2021-10-18 | 5,950 | 5,980 | 5,770 | 5,870 | 20,100 | 5,870 |
| 2021-10-15 | 5,780 | 5,980 | 5,740 | 5,850 | 25,100 | 5,850 |
| 2021-10-14 | 5,600 | 5,800 | 5,490 | 5,710 | 27,000 | 5,710 |
| 2021-10-13 | 5,760 | 5,760 | 5,450 | 5,480 | 30,200 | 5,480 |
| 2021-10-12 | 5,610 | 5,810 | 5,470 | 5,620 | 26,800 | 5,620 |
| 2021-10-11 | 5,370 | 5,690 | 5,250 | 5,610 | 38,600 | 5,610 |
| 2021-10-08 | 5,240 | 5,600 | 5,230 | 5,430 | 44,200 | 5,430 |
| 2021-10-07 | 4,900 | 5,350 | 4,860 | 5,170 | 42,000 | 5,170 |
| 2021-10-06 | 5,260 | 5,380 | 4,830 | 4,830 | 43,400 | 4,830 |
| 2021-10-05 | 5,000 | 5,180 | 4,900 | 5,140 | 35,900 | 5,140 |
| 2021-10-04 | 5,160 | 5,420 | 4,995 | 5,020 | 55,200 | 5,020 |
| 2021-10-01 | 4,920 | 4,985 | 4,735 | 4,945 | 43,900 | 4,945 |
| 2021-09-30 | 5,000 | 5,100 | 4,930 | 4,980 | 29,300 | 4,980 |
| 2021-09-29 | 5,080 | 5,150 | 4,950 | 5,000 | 45,400 | 5,000 |
| 2021-09-28 | 5,420 | 5,420 | 5,080 | 5,180 | 54,900 | 5,180 |
| 2021-09-27 | 5,800 | 5,800 | 5,400 | 5,480 | 42,500 | 5,480 |
| 2021-09-24 | 5,900 | 5,960 | 5,710 | 5,800 | 50,800 | 5,800 |
| 2021-09-22 | 5,880 | 5,880 | 5,570 | 5,730 | 51,000 | 5,730 |
| 2021-09-21 | 6,250 | 6,270 | 5,780 | 5,840 | 79,100 | 5,840 |
| 2021-09-17 | 6,580 | 6,670 | 6,240 | 6,470 | 18,800 | 6,470 |
| 2021-09-16 | 6,730 | 6,930 | 6,520 | 6,590 | 26,500 | 6,590 |
| 2021-09-15 | 7,020 | 7,020 | 6,680 | 6,760 | 30,300 | 6,760 |
| 2021-09-14 | 7,460 | 7,580 | 7,020 | 7,020 | 33,400 | 7,020 |
| 2021-09-13 | 7,090 | 7,620 | 6,790 | 7,460 | 39,800 | 7,460 |
| 2021-09-10 | 6,820 | 7,520 | 6,800 | 7,190 | 44,900 | 7,190 |
| 2021-09-09 | 6,690 | 7,180 | 6,600 | 6,840 | 48,000 | 6,840 |
| 2021-09-08 | 6,640 | 7,000 | 6,410 | 6,530 | 27,500 | 6,530 |
| 2021-09-07 | 6,460 | 6,780 | 6,340 | 6,700 | 41,400 | 6,700 |
| 2021-09-06 | 6,650 | 6,650 | 6,330 | 6,330 | 20,800 | 6,330 |
| 2021-09-03 | 6,640 | 6,690 | 6,260 | 6,650 | 26,600 | 6,650 |
| 2021-09-02 | 6,830 | 6,940 | 6,600 | 6,700 | 26,500 | 6,700 |
| 2021-09-01 | 6,620 | 6,710 | 6,180 | 6,630 | 35,500 | 6,630 |
| 2021-08-31 | 6,870 | 6,870 | 6,540 | 6,620 | 30,700 | 6,620 |
| 2021-08-30 | 6,900 | 6,920 | 6,600 | 6,770 | 22,800 | 6,770 |
| 2021-08-27 | 6,850 | 7,140 | 6,570 | 6,870 | 38,000 | 6,870 |
| 2021-08-26 | 6,800 | 7,190 | 6,750 | 6,920 | 38,000 | 6,920 |
| 2021-08-25 | 6,470 | 6,910 | 6,470 | 6,750 | 42,400 | 6,750 |
| 2021-08-24 | 6,740 | 6,780 | 6,340 | 6,390 | 31,900 | 6,390 |
| 2021-08-23 | 6,800 | 6,890 | 6,550 | 6,780 | 46,100 | 6,780 |
| 2021-08-20 | 6,110 | 6,550 | 6,110 | 6,130 | 54,300 | 6,130 |
| 2021-08-19 | 6,190 | 6,290 | 5,920 | 5,960 | 25,800 | 5,960 |
| 2021-08-18 | 5,720 | 6,310 | 5,610 | 6,190 | 39,300 | 6,190 |
| 2021-08-17 | 5,880 | 6,200 | 5,720 | 5,820 | 48,100 | 5,820 |
| 2021-08-16 | 5,150 | 6,140 | 5,090 | 5,800 | 68,000 | 5,800 |
| 2021-08-13 | 5,490 | 5,670 | 5,270 | 5,440 | 48,500 | 5,440 |
| 2021-08-12 | 5,630 | 5,720 | 5,290 | 5,430 | 37,200 | 5,430 |
| 2021-08-11 | 5,710 | 5,810 | 5,570 | 5,660 | 17,000 | 5,660 |
| 2021-08-10 | 5,640 | 5,860 | 5,600 | 5,750 | 13,400 | 5,750 |
| 2021-08-06 | 5,890 | 5,940 | 5,680 | 5,680 | 18,200 | 5,680 |
| 2021-08-05 | 6,050 | 6,180 | 5,610 | 5,770 | 45,200 | 5,770 |
| 2021-08-04 | 6,940 | 6,950 | 6,000 | 6,020 | 101,300 | 6,020 |
| 2021-08-03 | 6,780 | 7,280 | 6,780 | 6,860 | 56,200 | 6,860 |
| 2021-08-02 | 7,090 | 7,210 | 6,430 | 6,710 | 72,200 | 6,710 |
| 2021-07-30 | 7,730 | 8,000 | 6,980 | 7,390 | 74,600 | 7,390 |
| 2021-07-29 | 7,390 | 8,110 | 7,390 | 7,800 | 84,600 | 7,800 |
| 2021-07-28 | 7,430 | 7,530 | 7,260 | 7,300 | 44,300 | 7,300 |
| 2021-07-27 | 7,340 | 7,750 | 7,240 | 7,690 | 43,100 | 7,690 |
| 2021-07-26 | 7,320 | 7,840 | 7,260 | 7,490 | 119,800 | 7,490 |
| 2021-07-21 | 6,630 | 7,370 | 6,630 | 7,240 | 99,900 | 7,240 |
| 2021-07-20 | 6,480 | 6,720 | 6,300 | 6,580 | 62,000 | 6,580 |
| 2021-07-19 | 6,130 | 6,740 | 6,050 | 6,540 | 96,100 | 6,540 |
| 2021-07-16 | 5,610 | 6,080 | 5,550 | 6,020 | 21,100 | 6,020 |
| 2021-07-15 | 5,510 | 5,750 | 5,510 | 5,710 | 16,700 | 5,710 |
| 2021-07-14 | 5,510 | 5,660 | 5,510 | 5,510 | 3,300 | 5,510 |
| 2021-07-13 | 5,620 | 5,680 | 5,500 | 5,560 | 9,200 | 5,560 |
| 2021-07-12 | 5,510 | 5,650 | 5,500 | 5,620 | 13,300 | 5,620 |
| 2021-07-09 | 5,400 | 5,450 | 5,260 | 5,410 | 18,100 | 5,410 |
| 2021-07-08 | 5,750 | 5,760 | 5,470 | 5,470 | 20,500 | 5,470 |
| 2021-07-07 | 5,520 | 5,740 | 5,420 | 5,650 | 20,100 | 5,650 |
| 2021-07-06 | 5,850 | 5,900 | 5,550 | 5,550 | 31,400 | 5,550 |
| 2021-07-05 | 5,780 | 6,030 | 5,780 | 5,810 | 14,700 | 5,810 |
| 2021-07-02 | 5,970 | 6,000 | 5,800 | 5,830 | 20,000 | 5,830 |
| 2021-07-01 | 6,420 | 6,490 | 5,810 | 5,870 | 101,900 | 5,870 |
| 2021-06-30 | 5,930 | 6,240 | 5,760 | 6,230 | 70,500 | 6,230 |
| 2021-06-29 | 5,980 | 6,050 | 5,820 | 5,870 | 27,400 | 5,870 |
| 2021-06-28 | 6,060 | 6,200 | 5,820 | 5,880 | 54,200 | 5,880 |
| 2021-06-25 | 5,800 | 6,180 | 5,760 | 5,970 | 65,500 | 5,970 |
| 2021-06-24 | 5,520 | 5,950 | 5,520 | 5,800 | 55,600 | 5,800 |
| 2021-06-23 | 5,850 | 5,900 | 5,500 | 5,510 | 45,700 | 5,510 |
| 2021-06-22 | 5,770 | 5,950 | 5,620 | 5,660 | 36,400 | 5,660 |
| 2021-06-21 | 5,630 | 5,830 | 5,370 | 5,750 | 53,800 | 5,750 |
| 2021-06-18 | 5,980 | 6,260 | 5,550 | 5,830 | 98,400 | 5,830 |
| 2021-06-17 | 6,100 | 6,210 | 5,780 | 5,880 | 55,800 | 5,880 |
| 2021-06-16 | 5,790 | 6,170 | 5,560 | 6,100 | 75,100 | 6,100 |
| 2021-06-15 | 5,850 | 6,000 | 5,750 | 5,830 | 41,000 | 5,830 |
| 2021-06-14 | 5,540 | 5,850 | 5,220 | 5,750 | 39,700 | 5,750 |
| 2021-06-11 | 5,830 | 5,830 | 5,530 | 5,640 | 26,600 | 5,640 |
| 2021-06-10 | 5,500 | 6,000 | 5,400 | 5,930 | 53,600 | 5,930 |
| 2021-06-09 | 5,250 | 5,480 | 5,170 | 5,410 | 24,100 | 5,410 |
| 2021-06-08 | 5,200 | 5,400 | 5,060 | 5,150 | 47,900 | 5,150 |
| 2021-06-07 | 5,870 | 5,870 | 5,080 | 5,100 | 87,900 | 5,100 |
| 2021-06-04 | 5,690 | 6,120 | 5,650 | 5,970 | 116,000 | 5,970 |
| 2021-06-03 | 5,580 | 5,590 | 5,400 | 5,560 | 25,800 | 5,560 |
| 2021-06-02 | 5,100 | 5,640 | 5,060 | 5,580 | 57,500 | 5,580 |
| 2021-06-01 | 5,230 | 5,260 | 5,070 | 5,170 | 19,500 | 5,170 |
| 2021-05-31 | 4,955 | 5,240 | 4,955 | 5,230 | 38,300 | 5,230 |
| 2021-05-28 | 5,060 | 5,140 | 4,780 | 4,815 | 30,000 | 4,815 |
| 2021-05-27 | 4,940 | 5,160 | 4,845 | 4,990 | 50,000 | 4,990 |
| 2021-05-26 | 4,585 | 5,050 | 4,490 | 4,880 | 69,100 | 4,880 |
| 2021-05-25 | 4,440 | 4,595 | 4,290 | 4,530 | 25,200 | 4,530 |
| 2021-05-24 | 4,460 | 4,460 | 4,220 | 4,370 | 28,300 | 4,370 |
| 2021-05-21 | 4,300 | 4,540 | 4,210 | 4,460 | 71,100 | 4,460 |
| 2021-05-20 | 3,800 | 4,170 | 3,800 | 4,060 | 38,600 | 4,060 |
| 2021-05-19 | 3,705 | 3,885 | 3,690 | 3,795 | 21,000 | 3,795 |
| 2021-05-18 | 3,560 | 3,985 | 3,545 | 3,845 | 36,900 | 3,845 |
| 2021-05-17 | 3,765 | 4,010 | 3,345 | 3,430 | 68,300 | 3,430 |
| 2021-05-14 | 3,965 | 4,090 | 3,680 | 3,765 | 47,200 | 3,765 |
| 2021-05-13 | 4,060 | 4,080 | 3,900 | 3,925 | 30,600 | 3,925 |
| 2021-05-12 | 4,380 | 4,605 | 4,120 | 4,200 | 28,300 | 4,200 |
| 2021-05-11 | 4,440 | 4,490 | 4,205 | 4,275 | 39,400 | 4,275 |
| 2021-05-10 | 4,695 | 4,695 | 4,500 | 4,510 | 24,400 | 4,510 |
| 2021-05-07 | 4,605 | 4,665 | 4,560 | 4,610 | 21,800 | 4,610 |
| 2021-05-06 | 4,800 | 4,805 | 4,625 | 4,625 | 35,900 | 4,625 |
| 2021-04-30 | 4,850 | 4,870 | 4,700 | 4,870 | 28,700 | 4,870 |
| 2021-04-28 | 4,795 | 5,000 | 4,750 | 4,900 | 22,100 | 4,900 |
| 2021-04-27 | 4,890 | 5,060 | 4,795 | 4,835 | 57,300 | 4,835 |
| 2021-04-26 | 4,895 | 4,975 | 4,685 | 4,845 | 54,400 | 4,845 |
| 2021-04-23 | 4,760 | 4,850 | 4,760 | 4,850 | 31,700 | 4,850 |
| 2021-04-22 | 4,650 | 4,840 | 4,625 | 4,800 | 73,900 | 4,800 |
| 2021-04-21 | 4,480 | 4,670 | 4,460 | 4,590 | 58,200 | 4,590 |
| 2021-04-20 | 4,675 | 4,970 | 4,510 | 4,550 | 228,800 | 4,550 |
| 2021-04-19 | 4,335 | 4,915 | 4,240 | 4,805 | 211,800 | 4,805 |
| 2021-04-16 | 4,435 | 4,435 | 4,310 | 4,350 | 15,500 | 4,350 |
| 2021-04-15 | 4,375 | 4,415 | 4,335 | 4,335 | 19,400 | 4,335 |
| 2021-04-14 | 4,470 | 4,485 | 4,410 | 4,445 | 21,300 | 4,445 |
| 2021-04-13 | 4,570 | 4,635 | 4,500 | 4,525 | 29,200 | 4,525 |
| 2021-04-12 | 4,540 | 4,580 | 4,425 | 4,570 | 36,200 | 4,570 |
| 2021-04-09 | 4,695 | 4,760 | 4,515 | 4,540 | 57,100 | 4,540 |
| 2021-04-08 | 4,460 | 4,735 | 4,450 | 4,695 | 63,400 | 4,695 |
| 2021-04-07 | 4,845 | 4,930 | 4,550 | 4,600 | 101,200 | 4,600 |
| 2021-04-06 | 5,030 | 5,030 | 4,675 | 4,805 | 206,700 | 4,805 |
| 2021-04-05 | 4,600 | 5,190 | 4,485 | 4,960 | 395,000 | 4,960 |
| 2021-04-02 | 4,500 | 4,560 | 4,305 | 4,535 | 131,300 | 4,535 |
| 2021-04-01 | 4,420 | 4,745 | 4,370 | 4,485 | 786,700 | 4,485 |
| 2021-03-31 | 4,050 | 4,220 | 3,955 | 4,110 | 129,400 | 4,110 |
| 2021-03-30 | 4,035 | 4,180 | 3,900 | 4,095 | 182,500 | 4,095 |
| 2021-03-29 | 4,550 | 4,595 | 4,120 | 4,120 | 205,600 | 4,120 |
| 2021-03-26 | 4,710 | 4,840 | 4,540 | 4,640 | 290,400 | 4,640 |
| 2021-03-25 | 5,270 | 5,560 | 4,470 | 4,755 | 1,192,500 | 4,755 |
| 2021-03-24 | 4,765 | 5,380 | 4,750 | 5,270 | 1,027,500 | 5,270 |
| 2021-03-23 | 5,070 | 5,270 | 4,660 | 4,675 | 767,000 | 4,675 |
| 2021-03-22 | 5,470 | 5,600 | 5,070 | 5,070 | 744,500 | 5,070 |
| 2021-03-19 | 6,000 | 6,370 | 5,520 | 6,070 | 1,022,700 | 6,070 |
| 2021-03-18 | - | - | - | - | - | - |
分割・併合履歴 ： なし
