4249 森六ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,396	2,399	2,367	2,387	8,200	2,387
2019-12-27	2,371	2,391	2,366	2,386	12,300	2,386
2019-12-26	2,331	2,353	2,325	2,353	26,900	2,353
2019-12-25	2,340	2,357	2,331	2,340	14,800	2,340
2019-12-24	2,371	2,375	2,335	2,342	25,100	2,342
2019-12-23	2,396	2,400	2,375	2,376	16,900	2,376
2019-12-20	2,416	2,416	2,389	2,399	24,000	2,399
2019-12-19	2,433	2,450	2,410	2,416	7,700	2,416
2019-12-18	2,430	2,458	2,417	2,433	11,200	2,433
2019-12-17	2,454	2,460	2,431	2,441	17,500	2,441
2019-12-16	2,480	2,484	2,449	2,453	10,400	2,453
2019-12-13	2,495	2,526	2,462	2,470	37,000	2,470
2019-12-12	2,439	2,469	2,439	2,448	11,000	2,448
2019-12-11	2,488	2,488	2,435	2,439	11,800	2,439
2019-12-10	2,448	2,485	2,423	2,481	61,000	2,481
2019-12-09	2,374	2,396	2,372	2,395	17,700	2,395
2019-12-06	2,398	2,400	2,354	2,360	22,800	2,360
2019-12-05	2,394	2,412	2,370	2,395	37,200	2,395
2019-12-04	2,353	2,392	2,338	2,391	20,400	2,391
2019-12-03	2,356	2,391	2,345	2,371	21,400	2,371
2019-12-02	2,377	2,384	2,360	2,379	24,800	2,379
2019-11-29	2,340	2,377	2,340	2,377	30,000	2,377
2019-11-28	2,364	2,364	2,339	2,355	14,800	2,355
2019-11-27	2,342	2,380	2,340	2,364	18,400	2,364
2019-11-26	2,371	2,375	2,327	2,330	23,100	2,330
2019-11-25	2,375	2,377	2,345	2,350	16,100	2,350
2019-11-22	2,351	2,371	2,350	2,353	8,200	2,353
2019-11-21	2,368	2,396	2,326	2,351	23,400	2,351
2019-11-20	2,397	2,416	2,385	2,391	9,300	2,391
2019-11-19	2,440	2,451	2,410	2,411	8,700	2,411
2019-11-18	2,472	2,480	2,436	2,440	16,300	2,440
2019-11-15	2,514	2,544	2,479	2,494	25,600	2,494
2019-11-14	2,446	2,505	2,432	2,485	35,700	2,485
2019-11-13	2,543	2,543	2,423	2,461	30,800	2,461
2019-11-12	2,540	2,544	2,519	2,543	17,300	2,543
2019-11-11	2,495	2,546	2,485	2,540	25,000	2,540
2019-11-08	2,477	2,509	2,477	2,492	36,700	2,492
2019-11-07	2,476	2,493	2,460	2,477	26,300	2,477
2019-11-06	2,445	2,476	2,445	2,470	17,900	2,470
2019-11-05	2,450	2,470	2,428	2,454	32,600	2,454
2019-11-01	2,436	2,445	2,408	2,410	15,000	2,410
2019-10-31	2,409	2,451	2,409	2,450	16,000	2,450
2019-10-30	2,411	2,450	2,411	2,450	28,200	2,450
2019-10-29	2,372	2,430	2,372	2,408	23,800	2,408
2019-10-28	2,352	2,378	2,352	2,370	15,300	2,370
2019-10-25	2,385	2,391	2,351	2,355	32,100	2,355
2019-10-24	2,353	2,403	2,342	2,384	40,600	2,384
2019-10-23	2,344	2,365	2,327	2,350	33,000	2,350
2019-10-21	2,350	2,359	2,326	2,338	9,300	2,338
2019-10-18	2,347	2,365	2,332	2,343	23,900	2,343
2019-10-17	2,349	2,350	2,321	2,347	22,700	2,347
2019-10-16	2,390	2,417	2,326	2,358	77,000	2,358
2019-10-15	2,360	2,403	2,360	2,399	35,700	2,399
2019-10-11	2,346	2,362	2,305	2,357	18,600	2,357
2019-10-10	2,350	2,357	2,311	2,333	13,100	2,333
2019-10-09	2,338	2,357	2,322	2,357	10,800	2,357
2019-10-08	2,350	2,372	2,334	2,370	19,700	2,370
2019-10-07	2,350	2,358	2,329	2,344	13,600	2,344
2019-10-04	2,357	2,368	2,327	2,347	16,800	2,347
2019-10-03	2,390	2,390	2,356	2,371	15,100	2,371
2019-10-02	2,419	2,446	2,406	2,431	16,700	2,431
2019-10-01	2,436	2,472	2,436	2,443	9,000	2,443
2019-09-30	2,435	2,458	2,433	2,442	15,600	2,442
2019-09-27	2,479	2,480	2,442	2,463	26,300	2,463
2019-09-26	2,515	2,552	2,508	2,530	42,900	2,530
2019-09-25	2,528	2,528	2,484	2,515	19,000	2,515
2019-09-24	2,493	2,547	2,491	2,513	34,200	2,513
2019-09-20	2,500	2,547	2,486	2,490	217,800	2,490
2019-09-19	2,489	2,515	2,472	2,508	31,800	2,508
2019-09-18	2,507	2,510	2,450	2,466	29,800	2,466
2019-09-17	2,493	2,543	2,485	2,514	34,700	2,514
2019-09-13	2,496	2,524	2,483	2,517	45,000	2,517
2019-09-12	2,478	2,510	2,467	2,485	32,300	2,485
2019-09-11	2,503	2,503	2,452	2,466	48,500	2,466
2019-09-10	2,471	2,525	2,471	2,511	33,400	2,511
2019-09-09	2,454	2,483	2,440	2,471	24,100	2,471
2019-09-06	2,448	2,462	2,437	2,437	13,200	2,437
2019-09-05	2,393	2,441	2,393	2,436	21,300	2,436
2019-09-04	2,389	2,395	2,371	2,386	14,600	2,386
2019-09-03	2,366	2,424	2,366	2,400	34,200	2,400
2019-09-02	2,375	2,377	2,352	2,376	11,100	2,376
2019-08-30	2,330	2,382	2,330	2,380	22,700	2,380
2019-08-29	2,339	2,357	2,306	2,324	25,900	2,324
2019-08-28	2,300	2,332	2,263	2,328	21,800	2,328
2019-08-27	2,232	2,317	2,232	2,301	33,300	2,301
2019-08-26	2,165	2,247	2,132	2,230	67,200	2,230
2019-08-23	2,203	2,203	2,168	2,180	16,500	2,180
2019-08-22	2,187	2,189	2,162	2,182	29,200	2,182
2019-08-21	2,195	2,207	2,183	2,197	12,600	2,197
2019-08-20	2,220	2,243	2,186	2,219	23,900	2,219
2019-08-19	2,171	2,228	2,171	2,217	49,000	2,217
2019-08-16	2,183	2,243	2,170	2,231	33,800	2,231
2019-08-15	2,182	2,206	2,175	2,201	17,200	2,201
2019-08-14	2,210	2,230	2,195	2,226	25,100	2,226
2019-08-13	2,236	2,272	2,179	2,206	57,300	2,206
2019-08-09	2,415	2,415	2,254	2,264	46,800	2,264
2019-08-08	2,400	2,420	2,398	2,415	10,400	2,415
2019-08-07	2,400	2,413	2,380	2,398	11,200	2,398
2019-08-06	2,358	2,421	2,347	2,417	26,100	2,417
2019-08-05	2,443	2,451	2,393	2,423	27,200	2,423
2019-08-02	2,500	2,500	2,444	2,461	33,200	2,461
2019-08-01	2,540	2,540	2,511	2,525	16,000	2,525
2019-07-31	2,579	2,597	2,542	2,549	27,300	2,549
2019-07-30	2,532	2,596	2,532	2,596	34,800	2,596
2019-07-29	2,530	2,535	2,513	2,522	11,200	2,522
2019-07-26	2,535	2,535	2,510	2,533	10,400	2,533
2019-07-25	2,563	2,579	2,527	2,544	17,700	2,544
2019-07-24	2,498	2,586	2,491	2,563	62,600	2,563
2019-07-23	2,478	2,499	2,474	2,486	20,600	2,486
2019-07-22	2,484	2,499	2,470	2,478	16,700	2,478
2019-07-19	2,427	2,483	2,427	2,474	15,900	2,474
2019-07-18	2,475	2,475	2,418	2,420	29,700	2,420
2019-07-17	2,495	2,511	2,478	2,489	19,500	2,489
2019-07-16	2,499	2,507	2,476	2,484	14,900	2,484
2019-07-12	2,472	2,500	2,462	2,490	14,900	2,490
2019-07-11	2,444	2,481	2,442	2,469	16,600	2,469
2019-07-10	2,438	2,453	2,436	2,444	21,000	2,444
2019-07-09	2,468	2,473	2,427	2,437	13,000	2,437
2019-07-08	2,500	2,500	2,466	2,466	10,100	2,466
2019-07-05	2,509	2,517	2,489	2,496	16,000	2,496
2019-07-04	2,483	2,520	2,483	2,509	20,300	2,509
2019-07-03	2,488	2,499	2,466	2,486	13,800	2,486
2019-07-02	2,471	2,508	2,471	2,498	29,300	2,498
2019-07-01	2,488	2,491	2,432	2,490	45,200	2,490
2019-06-28	2,464	2,486	2,442	2,483	37,400	2,483
2019-06-27	2,400	2,460	2,400	2,452	15,400	2,452
2019-06-26	2,409	2,430	2,397	2,397	13,300	2,397
2019-06-25	2,459	2,459	2,401	2,408	15,600	2,408
2019-06-24	2,438	2,438	2,415	2,435	14,900	2,435
2019-06-21	2,404	2,448	2,396	2,409	50,800	2,409
2019-06-20	2,420	2,424	2,391	2,397	20,600	2,397
2019-06-19	2,409	2,421	2,383	2,406	13,300	2,406
2019-06-18	2,441	2,441	2,367	2,381	18,400	2,381
2019-06-17	2,444	2,455	2,405	2,421	19,800	2,421
2019-06-14	2,439	2,470	2,402	2,456	19,300	2,456
2019-06-13	2,486	2,486	2,418	2,422	13,900	2,422
2019-06-12	2,506	2,513	2,474	2,477	16,500	2,477
2019-06-11	2,492	2,506	2,480	2,498	11,100	2,498
2019-06-10	2,500	2,500	2,465	2,492	61,300	2,492
2019-06-07	2,374	2,421	2,374	2,419	16,900	2,419
2019-06-06	2,380	2,387	2,362	2,374	21,500	2,374
2019-06-05	2,378	2,396	2,368	2,390	26,100	2,390
2019-06-04	2,325	2,352	2,324	2,352	25,100	2,352
2019-06-03	2,325	2,335	2,292	2,309	43,600	2,309
2019-05-31	2,400	2,400	2,336	2,343	58,800	2,343
2019-05-30	2,400	2,408	2,380	2,408	15,100	2,408
2019-05-29	2,407	2,416	2,381	2,410	24,600	2,410
2019-05-28	2,436	2,446	2,412	2,412	15,700	2,412
2019-05-27	2,440	2,440	2,422	2,440	8,200	2,440
2019-05-24	2,424	2,445	2,401	2,440	39,300	2,440
2019-05-23	2,450	2,450	2,424	2,431	17,400	2,431
2019-05-22	2,461	2,485	2,448	2,448	21,400	2,448
2019-05-21	2,464	2,464	2,432	2,445	17,500	2,445
2019-05-20	2,469	2,478	2,444	2,468	13,000	2,468
2019-05-17	2,463	2,472	2,451	2,469	29,100	2,469
2019-05-16	2,463	2,463	2,430	2,450	17,700	2,450
2019-05-15	2,498	2,498	2,426	2,458	24,600	2,458
2019-05-14	2,415	2,497	2,415	2,485	38,400	2,485
2019-05-13	2,495	2,523	2,475	2,491	18,200	2,491
2019-05-10	2,503	2,537	2,491	2,504	27,300	2,504
2019-05-09	2,527	2,535	2,485	2,518	32,900	2,518
2019-05-08	2,566	2,575	2,532	2,534	40,100	2,534
2019-05-07	2,586	2,600	2,562	2,566	30,100	2,566
2019-04-26	2,604	2,611	2,585	2,607	29,100	2,607
2019-04-25	2,629	2,631	2,593	2,631	24,500	2,631
2019-04-24	2,620	2,637	2,592	2,610	19,000	2,610
2019-04-23	2,613	2,622	2,590	2,619	10,600	2,619
2019-04-22	2,622	2,647	2,612	2,623	13,400	2,623
2019-04-19	2,636	2,656	2,605	2,621	16,900	2,621
2019-04-18	2,647	2,675	2,609	2,615	15,300	2,615
2019-04-17	2,642	2,677	2,642	2,664	11,100	2,664
2019-04-16	2,657	2,662	2,644	2,655	7,600	2,655
2019-04-15	2,647	2,659	2,614	2,658	23,000	2,658
2019-04-12	2,614	2,620	2,591	2,608	18,900	2,608
2019-04-11	2,625	2,632	2,613	2,613	9,200	2,613
2019-04-10	2,628	2,636	2,613	2,625	6,900	2,625
2019-04-09	2,684	2,689	2,657	2,664	17,100	2,664
2019-04-08	2,691	2,713	2,689	2,699	19,300	2,699
2019-04-05	2,687	2,689	2,668	2,680	26,100	2,680
2019-04-04	2,695	2,708	2,673	2,686	19,400	2,686
2019-04-03	2,694	2,698	2,663	2,696	21,400	2,696
2019-04-02	2,647	2,694	2,608	2,694	39,300	2,694
2019-04-01	2,607	2,665	2,607	2,637	22,600	2,637
2019-03-29	2,616	2,634	2,593	2,606	14,400	2,606
2019-03-28	2,625	2,629	2,597	2,614	26,400	2,614
2019-03-27	2,622	2,663	2,616	2,652	27,900	2,652
2019-03-26	2,598	2,671	2,598	2,670	38,300	2,670
2019-03-25	2,609	2,609	2,583	2,593	25,100	2,593
2019-03-22	2,637	2,695	2,626	2,654	34,900	2,654
2019-03-20	2,641	2,660	2,630	2,637	12,700	2,637
2019-03-19	2,666	2,666	2,640	2,641	11,000	2,641
2019-03-18	2,622	2,670	2,618	2,667	22,700	2,667
2019-03-15	2,600	2,644	2,600	2,609	27,000	2,609
2019-03-14	2,656	2,656	2,581	2,583	39,000	2,583
2019-03-13	2,631	2,671	2,630	2,630	14,500	2,630
2019-03-12	2,682	2,686	2,643	2,656	19,100	2,656
2019-03-11	2,641	2,661	2,617	2,652	17,300	2,652
2019-03-08	2,664	2,692	2,611	2,620	39,000	2,620
2019-03-07	2,680	2,707	2,673	2,707	25,500	2,707
2019-03-06	2,683	2,720	2,664	2,700	23,100	2,700
2019-03-05	2,686	2,688	2,655	2,683	33,600	2,683
2019-03-04	2,688	2,726	2,673	2,692	63,100	2,692
2019-03-01	2,586	2,605	2,571	2,600	19,700	2,600
2019-02-28	2,601	2,611	2,570	2,599	30,400	2,599
2019-02-27	2,577	2,613	2,560	2,611	37,100	2,611
2019-02-26	2,582	2,594	2,560	2,590	21,300	2,590
2019-02-25	2,591	2,600	2,555	2,591	32,300	2,591
2019-02-22	2,589	2,592	2,559	2,587	26,200	2,587
2019-02-21	2,553	2,624	2,550	2,622	44,900	2,622
2019-02-20	2,564	2,577	2,552	2,564	34,700	2,564
2019-02-19	2,585	2,591	2,533	2,572	36,700	2,572
2019-02-18	2,630	2,648	2,604	2,606	37,600	2,606
2019-02-15	2,555	2,629	2,551	2,621	29,500	2,621
2019-02-14	2,560	2,612	2,560	2,572	29,300	2,572
2019-02-13	2,591	2,610	2,568	2,601	14,200	2,601
2019-02-12	2,511	2,626	2,511	2,609	32,500	2,609
2019-02-08	2,510	2,527	2,488	2,509	38,700	2,509
2019-02-07	2,551	2,554	2,511	2,545	27,000	2,545
2019-02-06	2,586	2,592	2,555	2,559	16,800	2,559
2019-02-05	2,566	2,617	2,550	2,608	23,200	2,608
2019-02-04	2,561	2,585	2,542	2,585	19,100	2,585
2019-02-01	2,566	2,566	2,534	2,545	25,900	2,545
2019-01-31	2,562	2,589	2,555	2,567	26,800	2,567
2019-01-30	2,578	2,578	2,551	2,554	27,700	2,554
2019-01-29	2,546	2,597	2,541	2,577	40,100	2,577
2019-01-28	2,581	2,587	2,556	2,565	33,600	2,565
2019-01-25	2,590	2,612	2,583	2,587	22,300	2,587
2019-01-24	2,552	2,600	2,545	2,595	21,500	2,595
2019-01-23	2,553	2,612	2,551	2,568	20,100	2,568
2019-01-22	2,579	2,597	2,579	2,586	15,800	2,586
2019-01-21	2,567	2,587	2,561	2,579	15,000	2,579
2019-01-18	2,554	2,591	2,543	2,550	27,800	2,550
2019-01-17	2,556	2,579	2,553	2,565	34,000	2,565
2019-01-16	2,600	2,600	2,555	2,561	14,200	2,561
2019-01-15	2,559	2,621	2,553	2,580	21,100	2,580
2019-01-11	2,605	2,618	2,583	2,594	14,900	2,594
2019-01-10	2,625	2,636	2,567	2,624	14,100	2,624
2019-01-09	2,622	2,663	2,590	2,613	22,900	2,613
2019-01-08	2,592	2,619	2,578	2,599	16,400	2,599
2019-01-07	2,630	2,681	2,583	2,593	30,100	2,593
2019-01-04	2,600	2,600	2,533	2,580	19,900	2,580

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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