4249 森六ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,259	2,259	2,188	2,188	8,000	2,188
2020-12-29	2,177	2,247	2,177	2,247	10,000	2,247
2020-12-28	2,220	2,225	2,139	2,177	23,600	2,177
2020-12-25	2,198	2,255	2,198	2,210	11,500	2,210
2020-12-24	2,198	2,229	2,165	2,185	13,500	2,185
2020-12-23	2,199	2,199	2,140	2,199	11,900	2,199
2020-12-22	2,228	2,228	2,153	2,173	16,800	2,173
2020-12-21	2,272	2,272	2,219	2,248	36,400	2,248
2020-12-18	2,232	2,257	2,171	2,250	35,000	2,250
2020-12-17	2,270	2,294	2,193	2,267	29,400	2,267
2020-12-16	2,298	2,320	2,268	2,269	21,900	2,269
2020-12-15	2,299	2,299	2,240	2,268	7,700	2,268
2020-12-14	2,178	2,299	2,178	2,299	24,000	2,299
2020-12-11	2,157	2,206	2,157	2,193	14,700	2,193
2020-12-10	2,222	2,222	2,149	2,149	20,000	2,149
2020-12-09	2,078	2,277	2,078	2,272	37,300	2,272
2020-12-08	2,120	2,120	2,029	2,078	18,900	2,078
2020-12-07	2,024	2,127	2,024	2,123	44,800	2,123
2020-12-04	1,994	2,024	1,987	2,010	8,600	2,010
2020-12-03	2,013	2,037	1,989	1,995	13,600	1,995
2020-12-02	2,050	2,060	2,008	2,029	22,300	2,029
2020-12-01	2,041	2,069	2,025	2,050	43,600	2,050
2020-11-30	1,993	2,005	1,977	1,989	12,200	1,989
2020-11-27	1,988	2,012	1,988	2,010	22,300	2,010
2020-11-26	2,000	2,038	1,984	2,000	15,500	2,000
2020-11-25	2,024	2,040	1,993	2,007	19,800	2,007
2020-11-24	2,037	2,037	1,975	1,984	37,000	1,984
2020-11-20	2,000	2,008	1,973	1,986	23,700	1,986
2020-11-19	2,064	2,081	1,992	1,999	18,300	1,999
2020-11-18	2,002	2,069	1,991	2,042	22,600	2,042
2020-11-17	2,050	2,050	2,008	2,032	16,600	2,032
2020-11-16	1,990	2,066	1,960	2,059	35,000	2,059
2020-11-13	2,040	2,040	1,981	2,021	19,000	2,021
2020-11-12	2,050	2,050	2,005	2,044	10,900	2,044
2020-11-11	2,042	2,064	2,028	2,050	22,800	2,050
2020-11-10	2,040	2,044	1,991	2,039	51,300	2,039
2020-11-09	1,999	2,043	1,894	2,043	69,700	2,043
2020-11-06	1,939	2,049	1,911	2,010	52,300	2,010
2020-11-05	1,817	1,925	1,780	1,925	57,600	1,925
2020-11-04	1,850	1,850	1,810	1,827	12,900	1,827
2020-11-02	1,815	1,852	1,815	1,852	20,000	1,852
2020-10-30	1,786	1,826	1,762	1,815	18,600	1,815
2020-10-29	1,792	1,821	1,753	1,786	15,300	1,786
2020-10-28	1,820	1,836	1,793	1,834	14,700	1,834
2020-10-27	1,845	1,845	1,795	1,811	13,700	1,811
2020-10-26	1,841	1,845	1,798	1,845	12,400	1,845
2020-10-23	1,830	1,850	1,805	1,850	8,200	1,850
2020-10-22	1,817	1,821	1,803	1,816	5,900	1,816
2020-10-21	1,770	1,814	1,757	1,809	14,500	1,809
2020-10-20	1,829	1,829	1,749	1,749	10,400	1,749
2020-10-19	1,790	1,857	1,790	1,840	22,000	1,840
2020-10-16	1,843	1,843	1,776	1,776	6,600	1,776
2020-10-15	1,804	1,855	1,781	1,843	21,300	1,843
2020-10-14	1,827	1,827	1,793	1,804	11,900	1,804
2020-10-13	1,807	1,855	1,773	1,846	19,200	1,846
2020-10-12	1,772	1,785	1,762	1,779	4,100	1,779
2020-10-09	1,812	1,825	1,734	1,785	40,200	1,785
2020-10-08	1,810	1,859	1,789	1,812	30,100	1,812
2020-10-07	1,820	1,840	1,770	1,821	51,900	1,821
2020-10-06	1,900	1,900	1,801	1,817	36,200	1,817
2020-10-05	1,835	1,910	1,823	1,899	39,100	1,899
2020-10-02	1,812	1,870	1,787	1,819	34,900	1,819
2020-09-30	1,919	1,919	1,816	1,816	18,500	1,816
2020-09-29	1,916	1,927	1,885	1,893	20,700	1,893
2020-09-28	1,858	1,946	1,845	1,946	29,200	1,946
2020-09-25	1,852	1,858	1,808	1,858	18,500	1,858
2020-09-24	1,816	1,858	1,798	1,812	18,600	1,812
2020-09-23	1,837	1,850	1,788	1,832	17,500	1,832
2020-09-18	1,799	1,864	1,797	1,852	20,400	1,852
2020-09-17	1,784	1,812	1,765	1,810	11,700	1,810
2020-09-16	1,812	1,822	1,783	1,784	8,200	1,784
2020-09-15	1,831	1,831	1,776	1,819	11,900	1,819
2020-09-14	1,826	1,870	1,817	1,831	17,000	1,831
2020-09-11	1,862	1,869	1,817	1,826	16,600	1,826
2020-09-10	1,809	1,880	1,809	1,862	29,700	1,862
2020-09-09	1,739	1,818	1,736	1,809	32,200	1,809
2020-09-08	1,706	1,779	1,706	1,779	26,700	1,779
2020-09-07	1,616	1,717	1,616	1,690	25,000	1,690
2020-09-04	1,628	1,648	1,619	1,635	16,000	1,635
2020-09-03	1,650	1,687	1,643	1,655	25,700	1,655
2020-09-02	1,650	1,650	1,601	1,623	15,900	1,623
2020-09-01	1,660	1,667	1,602	1,636	32,800	1,636
2020-08-31	1,676	1,712	1,669	1,684	35,200	1,684
2020-08-28	1,725	1,725	1,656	1,676	28,100	1,676
2020-08-27	1,671	1,735	1,643	1,735	20,900	1,735
2020-08-26	1,660	1,663	1,634	1,650	10,200	1,650
2020-08-25	1,650	1,653	1,607	1,644	34,700	1,644
2020-08-24	1,623	1,623	1,593	1,599	6,500	1,599
2020-08-21	1,618	1,638	1,602	1,623	9,300	1,623
2020-08-20	1,662	1,665	1,605	1,605	12,000	1,605
2020-08-19	1,693	1,717	1,669	1,676	13,000	1,676
2020-08-18	1,726	1,749	1,701	1,726	16,100	1,726
2020-08-17	1,699	1,756	1,671	1,745	34,100	1,745
2020-08-14	1,737	1,738	1,673	1,673	16,700	1,673
2020-08-13	1,690	1,745	1,662	1,728	52,900	1,728
2020-08-12	1,519	1,715	1,519	1,707	76,900	1,707
2020-08-11	1,479	1,574	1,455	1,520	78,800	1,520
2020-08-07	1,584	1,584	1,529	1,541	8,100	1,541
2020-08-06	1,579	1,592	1,552	1,584	20,700	1,584
2020-08-05	1,577	1,600	1,559	1,581	10,200	1,581
2020-08-04	1,548	1,608	1,548	1,608	12,400	1,608
2020-08-03	1,523	1,567	1,523	1,544	19,500	1,544
2020-07-31	1,632	1,632	1,517	1,517	13,300	1,517
2020-07-30	1,592	1,638	1,592	1,627	16,300	1,627
2020-07-29	1,666	1,666	1,585	1,592	14,500	1,592
2020-07-28	1,661	1,703	1,635	1,692	23,800	1,692
2020-07-27	1,639	1,669	1,607	1,669	23,900	1,669
2020-07-22	1,700	1,710	1,643	1,654	17,100	1,654
2020-07-21	1,699	1,700	1,657	1,700	11,500	1,700
2020-07-20	1,657	1,696	1,653	1,696	12,200	1,696
2020-07-17	1,652	1,679	1,641	1,657	15,100	1,657
2020-07-16	1,721	1,725	1,651	1,652	45,700	1,652
2020-07-15	1,701	1,770	1,689	1,761	36,400	1,761
2020-07-14	1,676	1,692	1,636	1,683	17,900	1,683
2020-07-13	1,594	1,676	1,593	1,665	14,900	1,665
2020-07-10	1,619	1,643	1,564	1,564	24,700	1,564
2020-07-09	1,642	1,663	1,602	1,649	22,400	1,649
2020-07-08	1,699	1,725	1,641	1,641	10,800	1,641
2020-07-07	1,734	1,734	1,657	1,709	23,600	1,709
2020-07-06	1,686	1,737	1,683	1,730	19,500	1,730
2020-07-03	1,647	1,662	1,622	1,662	17,100	1,662
2020-07-02	1,666	1,688	1,629	1,647	35,000	1,647
2020-07-01	1,698	1,698	1,653	1,664	23,300	1,664
2020-06-30	1,685	1,714	1,679	1,698	26,700	1,698
2020-06-29	1,670	1,690	1,629	1,649	27,500	1,649
2020-06-26	1,749	1,749	1,692	1,713	31,700	1,713
2020-06-25	1,732	1,755	1,711	1,742	79,300	1,742
2020-06-24	1,706	1,729	1,682	1,692	23,100	1,692
2020-06-23	1,646	1,721	1,620	1,703	25,900	1,703
2020-06-22	1,650	1,662	1,627	1,639	14,700	1,639
2020-06-19	1,660	1,692	1,640	1,651	20,800	1,651
2020-06-18	1,656	1,664	1,610	1,662	26,300	1,662
2020-06-17	1,674	1,675	1,636	1,667	25,900	1,667
2020-06-16	1,611	1,672	1,601	1,662	29,000	1,662
2020-06-15	1,590	1,627	1,560	1,571	37,200	1,571
2020-06-12	1,561	1,609	1,550	1,594	59,800	1,594
2020-06-11	1,692	1,698	1,656	1,666	57,000	1,666
2020-06-10	1,760	1,781	1,723	1,731	42,200	1,731
2020-06-09	1,760	1,805	1,722	1,798	45,300	1,798
2020-06-08	1,650	1,742	1,650	1,742	28,800	1,742
2020-06-05	1,615	1,646	1,597	1,630	25,600	1,630
2020-06-04	1,623	1,641	1,585	1,616	36,700	1,616
2020-06-03	1,600	1,644	1,577	1,623	33,500	1,623
2020-06-02	1,599	1,599	1,557	1,581	19,500	1,581
2020-06-01	1,595	1,619	1,560	1,562	28,300	1,562
2020-05-29	1,685	1,685	1,584	1,600	22,400	1,600
2020-05-28	1,668	1,689	1,642	1,689	33,100	1,689
2020-05-27	1,581	1,644	1,572	1,640	21,000	1,640
2020-05-26	1,560	1,600	1,548	1,581	26,900	1,581
2020-05-25	1,563	1,566	1,534	1,556	8,800	1,556
2020-05-22	1,554	1,554	1,501	1,515	14,100	1,515
2020-05-21	1,509	1,565	1,509	1,535	23,700	1,535
2020-05-20	1,487	1,502	1,470	1,479	13,500	1,479
2020-05-19	1,489	1,495	1,449	1,492	12,300	1,492
2020-05-18	1,471	1,471	1,414	1,442	10,900	1,442
2020-05-15	1,451	1,485	1,427	1,478	18,200	1,478
2020-05-14	1,537	1,537	1,441	1,441	11,400	1,441
2020-05-13	1,486	1,536	1,471	1,529	16,400	1,529
2020-05-12	1,540	1,540	1,486	1,486	11,900	1,486
2020-05-11	1,454	1,529	1,454	1,529	17,500	1,529
2020-05-08	1,431	1,458	1,422	1,449	10,100	1,449
2020-05-07	1,439	1,440	1,403	1,408	9,900	1,408
2020-05-01	1,482	1,482	1,412	1,441	19,000	1,441
2020-04-30	1,470	1,504	1,462	1,475	12,900	1,475
2020-04-28	1,461	1,471	1,428	1,454	11,200	1,454
2020-04-27	1,431	1,471	1,418	1,450	19,500	1,450
2020-04-24	1,427	1,430	1,372	1,422	22,600	1,422
2020-04-23	1,370	1,428	1,362	1,428	18,400	1,428
2020-04-22	1,361	1,362	1,318	1,344	18,100	1,344
2020-04-21	1,384	1,384	1,352	1,361	23,800	1,361
2020-04-20	1,401	1,420	1,387	1,403	14,300	1,403
2020-04-17	1,394	1,439	1,389	1,404	24,100	1,404
2020-04-16	1,370	1,395	1,352	1,394	21,600	1,394
2020-04-15	1,417	1,418	1,384	1,384	14,100	1,384
2020-04-14	1,389	1,403	1,374	1,396	10,500	1,396
2020-04-13	1,409	1,416	1,372	1,380	16,700	1,380
2020-04-10	1,417	1,445	1,409	1,419	21,800	1,419
2020-04-09	1,448	1,448	1,402	1,433	16,600	1,433
2020-04-08	1,407	1,458	1,407	1,448	22,100	1,448
2020-04-07	1,407	1,446	1,385	1,431	22,000	1,431
2020-04-06	1,321	1,406	1,304	1,396	26,000	1,396
2020-04-03	1,360	1,367	1,312	1,327	16,300	1,327
2020-04-02	1,377	1,390	1,329	1,330	20,700	1,330
2020-04-01	1,482	1,482	1,388	1,400	23,900	1,400
2020-03-31	1,559	1,559	1,477	1,497	20,600	1,497
2020-03-30	1,545	1,555	1,477	1,544	31,500	1,544
2020-03-27	1,584	1,601	1,551	1,601	67,700	1,601
2020-03-26	1,535	1,535	1,470	1,528	33,000	1,528
2020-03-25	1,542	1,542	1,470	1,535	32,200	1,535
2020-03-24	1,450	1,497	1,441	1,478	35,700	1,478
2020-03-23	1,354	1,440	1,328	1,428	43,300	1,428
2020-03-19	1,401	1,426	1,352	1,354	35,600	1,354
2020-03-18	1,434	1,446	1,360	1,360	35,600	1,360
2020-03-17	1,307	1,417	1,295	1,404	69,600	1,404
2020-03-16	1,426	1,438	1,371	1,375	42,000	1,375
2020-03-13	1,381	1,439	1,366	1,396	52,400	1,396
2020-03-12	1,576	1,576	1,511	1,511	41,100	1,511
2020-03-11	1,625	1,670	1,615	1,616	42,700	1,616
2020-03-10	1,588	1,607	1,543	1,597	70,500	1,597
2020-03-09	1,683	1,711	1,612	1,628	46,200	1,628
2020-03-06	1,829	1,829	1,759	1,762	30,600	1,762
2020-03-05	1,876	1,886	1,846	1,846	30,700	1,846
2020-03-04	1,901	1,905	1,875	1,875	16,500	1,875
2020-03-03	1,961	1,989	1,895	1,901	24,100	1,901
2020-03-02	1,880	1,961	1,875	1,942	22,100	1,942
2020-02-28	1,960	1,969	1,900	1,903	36,000	1,903
2020-02-27	2,068	2,070	1,994	1,999	36,900	1,999
2020-02-26	2,051	2,079	2,029	2,069	21,300	2,069
2020-02-25	2,120	2,120	2,056	2,057	43,400	2,057
2020-02-21	2,145	2,165	2,141	2,149	16,100	2,149
2020-02-20	2,161	2,187	2,146	2,149	12,100	2,149
2020-02-19	2,171	2,186	2,160	2,160	16,700	2,160
2020-02-18	2,189	2,193	2,163	2,169	13,300	2,169
2020-02-17	2,197	2,199	2,175	2,186	10,300	2,186
2020-02-14	2,227	2,233	2,182	2,209	20,100	2,209
2020-02-13	2,212	2,257	2,209	2,223	27,800	2,223
2020-02-12	2,250	2,250	2,212	2,212	17,300	2,212
2020-02-10	2,243	2,257	2,232	2,240	13,100	2,240
2020-02-07	2,275	2,278	2,241	2,261	9,800	2,261
2020-02-06	2,255	2,289	2,255	2,274	19,200	2,274
2020-02-05	2,216	2,252	2,216	2,234	14,100	2,234
2020-02-04	2,193	2,211	2,191	2,211	8,700	2,211
2020-02-03	2,160	2,202	2,160	2,193	19,300	2,193
2020-01-31	2,177	2,209	2,177	2,191	16,300	2,191
2020-01-30	2,210	2,211	2,170	2,179	28,100	2,179
2020-01-29	2,196	2,221	2,186	2,210	23,400	2,210
2020-01-28	2,223	2,228	2,196	2,202	39,300	2,202
2020-01-27	2,272	2,272	2,233	2,240	48,100	2,240
2020-01-24	2,324	2,324	2,279	2,281	24,700	2,281
2020-01-23	2,320	2,334	2,314	2,324	11,300	2,324
2020-01-22	2,322	2,341	2,317	2,317	15,200	2,317
2020-01-21	2,324	2,339	2,322	2,333	10,000	2,333
2020-01-20	2,310	2,332	2,310	2,318	9,900	2,318
2020-01-17	2,327	2,330	2,313	2,313	9,700	2,313
2020-01-16	2,325	2,330	2,313	2,321	10,900	2,321
2020-01-15	2,293	2,323	2,293	2,318	26,500	2,318
2020-01-14	2,313	2,315	2,298	2,310	25,700	2,310
2020-01-10	2,323	2,323	2,309	2,314	10,900	2,314
2020-01-09	2,322	2,341	2,310	2,323	20,200	2,323
2020-01-08	2,354	2,354	2,302	2,305	26,300	2,305
2020-01-07	2,321	2,377	2,321	2,374	15,700	2,374
2020-01-06	2,340	2,340	2,315	2,328	27,500	2,328

分割・併合履歴：なし