4249 森六ホールディングス(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
2023-12-08	2,961	2,961	2,882	2,892	54,200	2,892
2023-12-07	2,930	2,962	2,925	2,938	37,400	2,938
2023-12-06	2,828	2,941	2,810	2,930	57,800	2,930
2023-12-05	2,868	2,886	2,831	2,831	48,200	2,831
2023-12-04	2,937	2,965	2,863	2,878	76,200	2,878
2023-12-01	2,977	2,995	2,941	2,950	74,900	2,950
2023-11-30	2,944	2,960	2,887	2,960	78,900	2,960
2023-11-29	2,888	2,948	2,842	2,948	135,900	2,948
2023-11-28	2,776	2,912	2,765	2,897	133,100	2,897
2023-11-27	2,810	2,819	2,742	2,778	46,300	2,778
2023-11-24	2,806	2,839	2,800	2,827	54,300	2,827
2023-11-22	2,731	2,798	2,731	2,792	51,400	2,792
2023-11-21	2,700	2,749	2,685	2,731	49,800	2,731
2023-11-20	2,699	2,733	2,665	2,672	53,600	2,672
2023-11-17	2,629	2,708	2,628	2,708	62,600	2,708
2023-11-16	2,611	2,647	2,596	2,630	45,600	2,630
2023-11-15	2,657	2,745	2,586	2,615	215,900	2,615
2023-11-14	2,453	2,719	2,442	2,719	404,400	2,719
2023-11-13	2,469	2,477	2,432	2,453	27,300	2,453
2023-11-10	2,402	2,448	2,395	2,441	25,500	2,441
2023-11-09	2,374	2,413	2,372	2,406	24,700	2,406
2023-11-08	2,467	2,467	2,362	2,385	60,600	2,385
2023-11-07	2,443	2,465	2,427	2,455	40,700	2,455
2023-11-06	2,438	2,456	2,422	2,454	44,300	2,454
2023-11-02	2,410	2,436	2,395	2,418	50,700	2,418
2023-11-01	2,375	2,414	2,375	2,399	56,300	2,399
2023-10-31	2,380	2,388	2,338	2,388	51,800	2,388
2023-10-30	2,349	2,369	2,319	2,330	144,400	2,330
2023-10-27	2,329	2,350	2,329	2,349	40,900	2,349
2023-10-26	2,305	2,322	2,285	2,291	22,100	2,291
2023-10-25	2,346	2,376	2,303	2,321	47,000	2,321
2023-10-24	2,302	2,317	2,248	2,290	34,300	2,290
2023-10-23	2,308	2,346	2,302	2,302	43,900	2,302
2023-10-20	2,288	2,305	2,285	2,292	19,900	2,292
2023-10-19	2,277	2,307	2,277	2,287	21,700	2,287
2023-10-18	2,285	2,293	2,268	2,289	23,300	2,289
2023-10-17	2,279	2,290	2,249	2,257	16,400	2,257
2023-10-16	2,260	2,278	2,235	2,246	20,100	2,246
2023-10-13	2,283	2,288	2,257	2,264	21,000	2,264
2023-10-12	2,258	2,283	2,258	2,277	19,200	2,277
2023-10-11	2,267	2,271	2,243	2,259	17,600	2,259
2023-10-10	2,271	2,292	2,256	2,267	28,400	2,267
2023-10-06	2,198	2,236	2,198	2,224	20,200	2,224
2023-10-05	2,167	2,203	2,165	2,198	39,200	2,198
2023-10-04	2,173	2,189	2,137	2,144	69,100	2,144
2023-10-03	2,235	2,235	2,176	2,182	44,300	2,182
2023-10-02	2,233	2,287	2,233	2,241	28,600	2,241
2023-09-29	2,295	2,303	2,242	2,245	37,700	2,245
2023-09-28	2,300	2,321	2,278	2,287	34,800	2,287
2023-09-27	2,300	2,334	2,287	2,334	35,300	2,334
2023-09-26	2,330	2,333	2,280	2,315	39,800	2,315
2023-09-25	2,327	2,349	2,315	2,336	59,800	2,336
2023-09-22	2,375	2,378	2,342	2,366	33,500	2,366
2023-09-21	2,360	2,391	2,358	2,375	31,400	2,375
2023-09-20	2,410	2,411	2,346	2,349	48,000	2,349
2023-09-19	2,367	2,409	2,362	2,408	53,300	2,408
2023-09-15	2,346	2,360	2,329	2,337	55,000	2,337
2023-09-14	2,280	2,325	2,280	2,325	42,900	2,325
2023-09-13	2,280	2,281	2,259	2,272	30,000	2,272
2023-09-12	2,265	2,287	2,259	2,281	22,400	2,281
2023-09-11	2,277	2,284	2,254	2,265	23,800	2,265
2023-09-08	2,271	2,276	2,254	2,258	36,900	2,258
2023-09-07	2,271	2,294	2,260	2,280	34,100	2,280
2023-09-06	2,239	2,278	2,239	2,272	52,000	2,272
2023-09-05	2,241	2,241	2,225	2,239	32,500	2,239
2023-09-04	2,248	2,255	2,239	2,246	27,000	2,246
2023-09-01	2,205	2,241	2,202	2,231	27,700	2,231
2023-08-31	2,196	2,211	2,193	2,205	29,900	2,205
2023-08-30	2,194	2,208	2,193	2,199	23,800	2,199
2023-08-29	2,219	2,220	2,179	2,192	39,300	2,192
2023-08-28	2,176	2,214	2,168	2,212	49,500	2,212
2023-08-25	2,176	2,176	2,142	2,147	62,500	2,147
2023-08-24	2,096	2,115	2,083	2,110	25,200	2,110
2023-08-23	2,091	2,098	2,081	2,096	18,900	2,096
2023-08-22	2,080	2,091	2,075	2,091	19,900	2,091
2023-08-21	2,063	2,087	2,063	2,077	22,800	2,077
2023-08-18	2,050	2,066	2,039	2,063	23,700	2,063
2023-08-17	2,069	2,069	2,041	2,063	16,500	2,063
2023-08-16	2,086	2,088	2,061	2,069	20,100	2,069
2023-08-15	2,063	2,092	2,053	2,088	33,100	2,088
2023-08-14	2,055	2,078	2,050	2,063	32,100	2,063
2023-08-10	2,035	2,055	2,019	2,051	27,900	2,051
2023-08-09	2,057	2,057	2,035	2,043	44,800	2,043
2023-08-08	2,040	2,061	2,040	2,057	23,500	2,057
2023-08-07	2,025	2,050	2,018	2,050	22,500	2,050
2023-08-04	2,025	2,045	2,015	2,037	35,800	2,037
2023-08-03	2,038	2,050	2,017	2,037	47,000	2,037
2023-08-02	2,035	2,070	2,021	2,062	49,700	2,062
2023-08-01	2,084	2,084	2,035	2,048	96,100	2,048
2023-07-31	2,114	2,143	2,086	2,097	53,400	2,097
2023-07-28	2,086	2,101	2,059	2,098	36,200	2,098
2023-07-27	2,076	2,095	2,070	2,091	27,200	2,091
2023-07-26	2,096	2,099	2,075	2,092	27,400	2,092
2023-07-25	2,129	2,132	2,095	2,101	26,500	2,101
2023-07-24	2,098	2,117	2,093	2,115	33,200	2,115
2023-07-21	2,076	2,086	2,064	2,080	18,500	2,080
2023-07-20	2,099	2,108	2,074	2,076	17,000	2,076
2023-07-19	2,067	2,099	2,066	2,098	14,100	2,098
2023-07-18	2,069	2,075	2,055	2,062	13,500	2,062
2023-07-14	2,072	2,074	2,033	2,046	26,200	2,046
2023-07-13	2,062	2,070	2,049	2,061	16,300	2,061
2023-07-12	2,066	2,078	2,047	2,061	22,200	2,061
2023-07-11	2,085	2,101	2,065	2,067	20,400	2,067
2023-07-10	2,072	2,095	2,072	2,079	25,700	2,079
2023-07-07	2,080	2,092	2,042	2,072	26,900	2,072
2023-07-06	2,069	2,099	2,068	2,075	25,900	2,075
2023-07-05	2,061	2,099	2,061	2,081	20,500	2,081
2023-07-04	2,088	2,088	2,065	2,071	21,000	2,071
2023-07-03	2,079	2,104	2,079	2,093	26,100	2,093
2023-06-30	2,090	2,090	2,071	2,076	22,900	2,076
2023-06-29	2,089	2,100	2,070	2,079	24,900	2,079
2023-06-28	2,066	2,083	2,059	2,083	24,200	2,083
2023-06-27	2,059	2,069	2,049	2,066	16,700	2,066
2023-06-26	2,039	2,062	2,036	2,045	15,800	2,045
2023-06-23	2,078	2,089	2,030	2,042	33,700	2,042
2023-06-22	2,053	2,067	2,047	2,064	28,100	2,064
2023-06-21	2,047	2,067	2,044	2,050	26,200	2,050
2023-06-20	2,050	2,055	2,041	2,047	17,000	2,047
2023-06-19	2,032	2,052	2,024	2,052	25,800	2,052
2023-06-16	2,046	2,059	2,012	2,018	53,700	2,018
2023-06-15	2,010	2,048	1,998	2,043	75,400	2,043
2023-06-14	1,966	1,991	1,966	1,983	25,400	1,983
2023-06-13	1,944	1,967	1,944	1,958	25,000	1,958
2023-06-12	1,944	1,951	1,938	1,944	21,000	1,944
2023-06-09	1,951	1,958	1,936	1,942	44,600	1,942
2023-06-08	1,930	1,954	1,925	1,932	42,500	1,932
2023-06-07	1,933	1,951	1,914	1,914	34,500	1,914
2023-06-06	1,923	1,928	1,911	1,928	23,800	1,928
2023-06-05	1,952	1,964	1,946	1,949	21,600	1,949
2023-06-02	1,904	1,937	1,904	1,934	16,800	1,934
2023-06-01	1,902	1,918	1,893	1,903	34,100	1,903
2023-05-31	1,982	1,982	1,912	1,918	54,000	1,918
2023-05-30	2,006	2,006	1,983	1,985	15,900	1,985
2023-05-29	1,999	2,027	1,998	2,006	28,700	2,006
2023-05-26	2,023	2,023	1,978	1,978	27,700	1,978
2023-05-25	1,980	2,009	1,970	2,007	53,400	2,007
2023-05-24	1,941	1,977	1,941	1,973	20,700	1,973
2023-05-23	1,961	1,981	1,934	1,941	32,700	1,941
2023-05-22	1,940	1,969	1,928	1,969	23,700	1,969
2023-05-19	1,933	1,956	1,933	1,953	24,600	1,953
2023-05-18	1,940	1,954	1,931	1,942	32,200	1,942
2023-05-17	1,935	1,945	1,925	1,939	21,600	1,939
2023-05-16	1,950	1,950	1,929	1,949	23,400	1,949
2023-05-15	1,950	1,959	1,940	1,943	29,700	1,943
2023-05-12	1,917	1,954	1,917	1,948	40,800	1,948
2023-05-11	1,957	1,957	1,923	1,933	17,900	1,933
2023-05-10	1,960	1,970	1,940	1,962	23,500	1,962
2023-05-09	1,960	1,969	1,953	1,969	19,600	1,969
2023-05-08	1,960	1,967	1,950	1,966	19,300	1,966
2023-05-02	1,954	1,960	1,936	1,952	15,500	1,952
2023-05-01	1,936	1,955	1,935	1,953	18,100	1,953
2023-04-28	1,925	1,935	1,920	1,935	19,100	1,935
2023-04-27	1,900	1,924	1,900	1,921	22,000	1,921
2023-04-26	1,915	1,923	1,901	1,901	17,400	1,901
2023-04-25	1,945	1,955	1,929	1,934	28,800	1,934
2023-04-24	1,945	1,945	1,920	1,929	20,000	1,929
2023-04-21	1,937	1,943	1,927	1,941	19,800	1,941
2023-04-20	1,913	1,939	1,912	1,937	15,000	1,937
2023-04-19	1,909	1,922	1,907	1,922	19,900	1,922
2023-04-18	1,885	1,912	1,883	1,909	23,500	1,909
2023-04-17	1,888	1,899	1,881	1,885	15,500	1,885
2023-04-14	1,895	1,896	1,885	1,886	17,800	1,886
2023-04-13	1,880	1,888	1,866	1,888	22,000	1,888
2023-04-12	1,862	1,879	1,862	1,879	19,100	1,879
2023-04-11	1,849	1,864	1,843	1,864	18,900	1,864
2023-04-10	1,831	1,841	1,827	1,839	14,600	1,839
2023-04-07	1,821	1,838	1,818	1,832	20,000	1,832
2023-04-06	1,833	1,833	1,812	1,815	25,700	1,815
2023-04-05	1,866	1,866	1,830	1,835	27,600	1,835
2023-04-04	1,883	1,884	1,868	1,875	33,700	1,875
2023-04-03	1,859	1,872	1,841	1,868	52,800	1,868
2023-03-31	1,834	1,859	1,824	1,841	44,300	1,841
2023-03-30	1,828	1,828	1,805	1,819	37,100	1,819
2023-03-29	1,836	1,860	1,835	1,860	40,400	1,860
2023-03-28	1,845	1,855	1,832	1,836	21,700	1,836
2023-03-27	1,849	1,849	1,825	1,840	26,700	1,840
2023-03-24	1,844	1,844	1,818	1,840	35,900	1,840
2023-03-23	1,798	1,837	1,796	1,837	28,000	1,837
2023-03-22	1,794	1,808	1,791	1,807	38,800	1,807
2023-03-20	1,793	1,801	1,781	1,783	37,800	1,783
2023-03-17	1,845	1,845	1,806	1,808	24,400	1,808
2023-03-16	1,800	1,821	1,790	1,820	31,800	1,820
2023-03-15	1,818	1,852	1,818	1,852	33,200	1,852
2023-03-14	1,849	1,849	1,795	1,813	57,600	1,813
2023-03-13	1,900	1,906	1,857	1,879	38,500	1,879
2023-03-10	1,930	1,948	1,912	1,916	50,700	1,916
2023-03-09	1,942	1,970	1,942	1,970	43,100	1,970
2023-03-08	1,915	1,942	1,915	1,938	41,300	1,938
2023-03-07	1,915	1,929	1,906	1,925	24,400	1,925
2023-03-06	1,907	1,921	1,899	1,917	34,500	1,917
2023-03-03	1,882	1,907	1,881	1,905	29,800	1,905
2023-03-02	1,880	1,889	1,872	1,882	22,700	1,882
2023-03-01	1,852	1,882	1,852	1,882	26,100	1,882
2023-02-28	1,895	1,895	1,848	1,852	36,300	1,852
2023-02-27	1,854	1,899	1,854	1,898	32,800	1,898
2023-02-24	1,843	1,857	1,839	1,846	30,800	1,846
2023-02-22	1,850	1,850	1,839	1,840	19,000	1,840
2023-02-21	1,835	1,858	1,834	1,852	63,900	1,852
2023-02-20	1,808	1,836	1,805	1,828	31,100	1,828
2023-02-17	1,792	1,814	1,785	1,808	26,700	1,808
2023-02-16	1,793	1,821	1,793	1,821	59,400	1,821
2023-02-15	1,764	1,790	1,764	1,789	41,300	1,789
2023-02-14	1,741	1,773	1,741	1,773	31,400	1,773
2023-02-13	1,738	1,754	1,726	1,738	46,400	1,738
2023-02-10	1,757	1,773	1,750	1,753	57,900	1,753
2023-02-09	1,760	1,766	1,753	1,765	18,100	1,765
2023-02-08	1,770	1,772	1,762	1,770	13,600	1,770
2023-02-07	1,750	1,774	1,750	1,774	27,700	1,774
2023-02-06	1,768	1,772	1,756	1,759	24,700	1,759
2023-02-03	1,757	1,763	1,752	1,761	22,400	1,761
2023-02-02	1,765	1,766	1,751	1,758	18,000	1,758
2023-02-01	1,773	1,780	1,763	1,770	26,500	1,770
2023-01-31	1,763	1,779	1,763	1,776	23,600	1,776
2023-01-30	1,782	1,787	1,765	1,765	18,900	1,765
2023-01-27	1,787	1,788	1,779	1,782	20,900	1,782
2023-01-26	1,800	1,808	1,779	1,788	24,900	1,788
2023-01-25	1,782	1,810	1,782	1,809	32,200	1,809
2023-01-24	1,775	1,788	1,771	1,781	29,700	1,781
2023-01-23	1,760	1,767	1,742	1,767	35,600	1,767
2023-01-20	1,744	1,748	1,738	1,746	20,500	1,746
2023-01-19	1,744	1,751	1,733	1,733	17,400	1,733
2023-01-18	1,750	1,765	1,723	1,739	42,400	1,739
2023-01-17	1,734	1,749	1,734	1,747	22,200	1,747
2023-01-16	1,720	1,733	1,713	1,728	28,200	1,728
2023-01-13	1,714	1,726	1,712	1,717	21,800	1,717
2023-01-12	1,720	1,724	1,713	1,714	16,900	1,714
2023-01-11	1,702	1,717	1,702	1,716	23,700	1,716
2023-01-10	1,720	1,720	1,701	1,702	17,300	1,702
2023-01-06	1,684	1,707	1,684	1,707	19,100	1,707
2023-01-05	1,682	1,687	1,679	1,684	23,500	1,684
2023-01-04	1,693	1,695	1,676	1,685	33,800	1,685

分割・併合履歴：なし