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
2023-03-31	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