4249 森六ホールディングス(株) 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	1,803	1,847	1,802	1,846	13,900	1,846
2021-12-29	1,779	1,817	1,779	1,817	12,600	1,817
2021-12-28	1,755	1,780	1,745	1,779	33,200	1,779
2021-12-27	1,765	1,773	1,750	1,753	26,900	1,753
2021-12-24	1,814	1,814	1,780	1,780	19,900	1,780
2021-12-23	1,814	1,818	1,794	1,804	44,400	1,804
2021-12-22	1,811	1,812	1,786	1,787	44,100	1,787
2021-12-21	1,783	1,830	1,783	1,809	46,200	1,809
2021-12-20	1,835	1,840	1,781	1,781	59,300	1,781
2021-12-17	1,848	1,857	1,820	1,829	41,600	1,829
2021-12-16	1,880	1,890	1,847	1,848	56,100	1,848
2021-12-15	1,846	1,878	1,846	1,866	26,500	1,866
2021-12-14	1,830	1,849	1,826	1,844	28,400	1,844
2021-12-13	1,842	1,850	1,826	1,838	42,800	1,838
2021-12-10	1,858	1,860	1,834	1,840	56,600	1,840
2021-12-09	1,837	1,859	1,831	1,858	41,100	1,858
2021-12-08	1,874	1,879	1,829	1,836	63,900	1,836
2021-12-07	1,834	1,870	1,821	1,868	37,200	1,868
2021-12-06	1,790	1,833	1,780	1,806	45,100	1,806
2021-12-03	1,743	1,794	1,741	1,791	62,300	1,791
2021-12-02	1,740	1,766	1,713	1,747	44,800	1,747
2021-12-01	1,720	1,759	1,703	1,740	103,000	1,740
2021-11-30	1,717	1,747	1,710	1,710	42,300	1,710
2021-11-29	1,716	1,731	1,705	1,705	35,000	1,705
2021-11-26	1,776	1,776	1,724	1,738	36,900	1,738
2021-11-25	1,780	1,780	1,744	1,776	25,200	1,776
2021-11-24	1,761	1,782	1,754	1,764	19,100	1,764
2021-11-22	1,745	1,769	1,720	1,761	40,400	1,761
2021-11-19	1,773	1,773	1,730	1,745	35,700	1,745
2021-11-18	1,787	1,789	1,754	1,768	21,700	1,768
2021-11-17	1,806	1,813	1,785	1,787	24,600	1,787
2021-11-16	1,829	1,835	1,802	1,806	18,200	1,806
2021-11-15	1,863	1,863	1,807	1,820	47,700	1,820
2021-11-12	1,816	1,847	1,816	1,823	25,500	1,823
2021-11-11	1,843	1,849	1,823	1,823	14,000	1,823
2021-11-10	1,840	1,847	1,832	1,843	13,700	1,843
2021-11-09	1,871	1,875	1,843	1,850	34,700	1,850
2021-11-08	1,895	1,895	1,860	1,871	19,500	1,871
2021-11-05	1,915	1,922	1,855	1,861	36,100	1,861
2021-11-04	1,956	1,956	1,883	1,883	88,200	1,883
2021-11-02	2,023	2,023	1,942	1,946	14,200	1,946
2021-11-01	1,982	2,024	1,982	2,024	10,800	2,024
2021-10-29	1,952	1,968	1,951	1,951	10,600	1,951
2021-10-28	1,984	1,984	1,952	1,952	11,600	1,952
2021-10-27	1,986	1,997	1,969	1,969	3,000	1,969
2021-10-26	2,002	2,002	1,985	1,992	4,500	1,992
2021-10-25	1,994	2,002	1,986	1,989	5,600	1,989
2021-10-22	1,976	1,985	1,950	1,976	17,800	1,976
2021-10-21	2,000	2,013	1,981	1,981	4,900	1,981
2021-10-20	1,999	1,999	1,983	1,989	7,200	1,989
2021-10-19	2,034	2,034	1,997	1,999	7,900	1,999
2021-10-18	2,015	2,037	2,009	2,034	10,400	2,034
2021-10-15	1,970	2,015	1,970	2,015	5,700	2,015
2021-10-14	1,998	1,998	1,964	1,968	10,900	1,968
2021-10-13	2,007	2,010	1,988	1,998	10,600	1,998
2021-10-12	2,035	2,041	2,010	2,024	6,000	2,024
2021-10-11	1,997	2,058	1,997	2,051	9,300	2,051
2021-10-08	1,986	2,022	1,986	1,997	14,200	1,997
2021-10-07	1,989	2,003	1,977	1,982	11,400	1,982
2021-10-06	1,971	2,019	1,970	2,004	21,600	2,004
2021-10-05	1,990	2,001	1,963	1,963	21,000	1,963
2021-10-04	2,039	2,039	1,992	1,994	21,300	1,994
2021-10-01	2,078	2,078	2,025	2,026	24,400	2,026
2021-09-30	2,102	2,106	2,086	2,086	14,600	2,086
2021-09-29	2,126	2,126	2,074	2,090	30,400	2,090
2021-09-28	2,168	2,200	2,150	2,195	20,700	2,195
2021-09-27	2,145	2,161	2,136	2,141	17,100	2,141
2021-09-24	2,150	2,165	2,137	2,150	19,600	2,150
2021-09-22	2,151	2,160	2,120	2,123	18,400	2,123
2021-09-21	2,189	2,208	2,156	2,164	31,700	2,164
2021-09-17	2,190	2,239	2,180	2,239	39,700	2,239
2021-09-16	2,218	2,218	2,150	2,190	22,000	2,190
2021-09-15	2,210	2,220	2,186	2,218	16,000	2,218
2021-09-14	2,233	2,260	2,207	2,260	20,100	2,260
2021-09-13	2,190	2,237	2,188	2,237	13,500	2,237
2021-09-10	2,198	2,216	2,172	2,216	27,900	2,216
2021-09-09	2,249	2,250	2,204	2,215	20,100	2,215
2021-09-08	2,170	2,249	2,170	2,249	38,600	2,249
2021-09-07	2,186	2,187	2,159	2,181	22,500	2,181
2021-09-06	2,161	2,166	2,129	2,160	20,400	2,160
2021-09-03	2,124	2,159	2,122	2,149	16,300	2,149
2021-09-02	2,123	2,135	2,115	2,124	10,400	2,124
2021-09-01	2,112	2,135	2,112	2,135	9,600	2,135
2021-08-31	2,146	2,150	2,121	2,121	8,900	2,121
2021-08-30	2,097	2,150	2,097	2,140	15,000	2,140
2021-08-27	2,099	2,110	2,091	2,104	13,400	2,104
2021-08-26	2,115	2,135	2,090	2,122	17,800	2,122
2021-08-25	2,167	2,167	2,110	2,130	23,800	2,130
2021-08-24	2,116	2,162	2,116	2,162	8,300	2,162
2021-08-23	2,090	2,148	2,090	2,132	10,700	2,132
2021-08-20	2,114	2,114	2,070	2,078	16,000	2,078
2021-08-19	2,129	2,144	2,105	2,105	5,900	2,105
2021-08-18	2,112	2,165	2,094	2,128	12,500	2,128
2021-08-17	2,098	2,132	2,098	2,130	9,900	2,130
2021-08-16	2,158	2,158	2,077	2,077	25,500	2,077
2021-08-13	2,191	2,195	2,139	2,158	13,600	2,158
2021-08-12	2,208	2,224	2,178	2,179	9,800	2,179
2021-08-11	2,231	2,232	2,172	2,190	15,500	2,190
2021-08-10	2,306	2,306	2,207	2,222	14,400	2,222
2021-08-06	2,273	2,289	2,226	2,283	8,300	2,283
2021-08-05	2,293	2,293	2,232	2,257	6,900	2,257
2021-08-04	2,327	2,327	2,276	2,276	4,200	2,276
2021-08-03	2,310	2,310	2,254	2,284	3,600	2,284
2021-08-02	2,221	2,323	2,207	2,310	15,200	2,310
2021-07-30	2,237	2,237	2,208	2,221	8,200	2,221
2021-07-29	2,265	2,265	2,233	2,242	3,600	2,242
2021-07-28	2,261	2,261	2,249	2,249	2,000	2,249
2021-07-27	2,285	2,285	2,272	2,280	3,700	2,280
2021-07-26	2,250	2,259	2,242	2,259	3,600	2,259
2021-07-21	2,244	2,246	2,217	2,231	10,100	2,231
2021-07-20	2,171	2,209	2,126	2,195	22,400	2,195
2021-07-19	2,233	2,239	2,184	2,184	10,500	2,184
2021-07-16	2,250	2,282	2,241	2,270	10,900	2,270
2021-07-15	2,333	2,333	2,264	2,268	14,200	2,268
2021-07-14	2,374	2,374	2,333	2,345	14,000	2,345
2021-07-13	2,294	2,374	2,272	2,374	21,000	2,374
2021-07-12	2,232	2,294	2,232	2,294	15,200	2,294
2021-07-09	2,209	2,238	2,175	2,222	27,600	2,222
2021-07-08	2,242	2,268	2,215	2,215	19,400	2,215
2021-07-07	2,231	2,265	2,223	2,242	14,800	2,242
2021-07-06	2,234	2,259	2,234	2,242	6,100	2,242
2021-07-05	2,218	2,235	2,209	2,227	6,100	2,227
2021-07-02	2,191	2,216	2,179	2,216	5,900	2,216
2021-07-01	2,189	2,201	2,166	2,195	9,600	2,195
2021-06-30	2,206	2,216	2,189	2,189	11,000	2,189
2021-06-29	2,240	2,240	2,170	2,206	17,000	2,206
2021-06-28	2,242	2,262	2,226	2,256	12,700	2,256
2021-06-25	2,285	2,285	2,220	2,242	12,300	2,242
2021-06-24	2,237	2,266	2,225	2,251	9,800	2,251
2021-06-23	2,234	2,249	2,215	2,236	4,700	2,236
2021-06-22	2,170	2,238	2,170	2,233	12,400	2,233
2021-06-21	2,199	2,199	2,141	2,141	23,700	2,141
2021-06-18	2,219	2,245	2,213	2,221	12,900	2,221
2021-06-17	2,223	2,226	2,188	2,194	7,100	2,194
2021-06-16	2,222	2,247	2,222	2,223	6,400	2,223
2021-06-15	2,241	2,241	2,208	2,233	11,500	2,233
2021-06-14	2,293	2,293	2,235	2,241	6,300	2,241
2021-06-11	2,338	2,338	2,252	2,258	16,400	2,258
2021-06-10	2,330	2,343	2,295	2,330	20,200	2,330
2021-06-09	2,342	2,342	2,292	2,292	9,100	2,292
2021-06-08	2,339	2,359	2,328	2,339	10,100	2,339
2021-06-07	2,327	2,348	2,298	2,339	39,100	2,339
2021-06-04	2,265	2,300	2,265	2,288	17,000	2,288
2021-06-03	2,227	2,251	2,217	2,248	12,500	2,248
2021-06-02	2,187	2,250	2,187	2,205	21,200	2,205
2021-06-01	2,246	2,246	2,196	2,206	13,900	2,206
2021-05-31	2,202	2,240	2,196	2,213	12,700	2,213
2021-05-28	2,198	2,224	2,186	2,221	16,800	2,221
2021-05-27	2,190	2,213	2,188	2,188	16,000	2,188
2021-05-26	2,175	2,211	2,163	2,190	14,300	2,190
2021-05-25	2,258	2,258	2,170	2,170	18,200	2,170
2021-05-24	2,201	2,260	2,193	2,248	15,600	2,248
2021-05-21	2,227	2,244	2,201	2,201	9,900	2,201
2021-05-20	2,175	2,243	2,175	2,228	17,600	2,228
2021-05-19	2,185	2,215	2,174	2,174	19,400	2,174
2021-05-18	2,186	2,231	2,171	2,185	31,100	2,185
2021-05-17	2,214	2,252	2,187	2,191	35,300	2,191
2021-05-14	2,225	2,279	2,223	2,228	54,200	2,228
2021-05-13	2,010	2,298	2,010	2,200	90,800	2,200
2021-05-12	2,057	2,064	2,010	2,027	18,200	2,027
2021-05-11	2,117	2,123	2,053	2,053	22,100	2,053
2021-05-10	2,145	2,148	2,107	2,136	9,700	2,136
2021-05-07	2,111	2,166	2,094	2,141	16,700	2,141
2021-05-06	2,020	2,142	2,015	2,103	25,400	2,103
2021-04-30	2,015	2,057	2,015	2,020	15,900	2,020
2021-04-28	2,059	2,064	2,000	2,000	14,300	2,000
2021-04-27	2,072	2,091	2,060	2,060	9,400	2,060
2021-04-26	2,069	2,095	2,032	2,083	13,000	2,083
2021-04-23	2,114	2,115	2,084	2,084	9,200	2,084
2021-04-22	2,110	2,134	2,100	2,107	14,700	2,107
2021-04-21	2,166	2,180	2,109	2,109	17,200	2,109
2021-04-20	2,213	2,245	2,193	2,193	7,000	2,193
2021-04-19	2,195	2,242	2,195	2,242	8,400	2,242
2021-04-16	2,192	2,216	2,174	2,174	7,100	2,174
2021-04-15	2,160	2,225	2,160	2,205	10,300	2,205
2021-04-14	2,183	2,203	2,170	2,203	6,600	2,203
2021-04-13	2,190	2,234	2,190	2,211	7,900	2,211
2021-04-12	2,168	2,222	2,159	2,206	10,200	2,206
2021-04-09	2,185	2,204	2,170	2,179	15,200	2,179
2021-04-08	2,247	2,247	2,202	2,202	16,000	2,202
2021-04-07	2,219	2,276	2,219	2,276	11,800	2,276
2021-04-06	2,282	2,282	2,190	2,233	18,000	2,233
2021-04-05	2,276	2,298	2,259	2,276	13,500	2,276
2021-04-02	2,275	2,275	2,205	2,246	21,300	2,246
2021-04-01	2,269	2,275	2,228	2,235	13,600	2,235
2021-03-31	2,226	2,298	2,218	2,258	22,900	2,258
2021-03-30	2,308	2,321	2,244	2,255	24,500	2,255
2021-03-29	2,320	2,344	2,271	2,340	29,500	2,340
2021-03-26	2,275	2,327	2,272	2,308	18,300	2,308
2021-03-25	2,243	2,292	2,225	2,280	24,600	2,280
2021-03-24	2,274	2,281	2,216	2,243	21,000	2,243
2021-03-23	2,370	2,370	2,304	2,304	16,000	2,304
2021-03-22	2,349	2,392	2,311	2,380	26,400	2,380
2021-03-19	2,353	2,390	2,341	2,375	21,500	2,375
2021-03-18	2,365	2,389	2,336	2,356	17,500	2,356
2021-03-17	2,365	2,394	2,343	2,365	22,500	2,365
2021-03-16	2,392	2,396	2,357	2,394	26,400	2,394
2021-03-15	2,366	2,395	2,289	2,386	50,500	2,386
2021-03-12	2,300	2,371	2,266	2,351	31,500	2,351
2021-03-11	2,274	2,304	2,243	2,301	19,700	2,301
2021-03-10	2,304	2,304	2,236	2,257	21,300	2,257
2021-03-09	2,279	2,317	2,229	2,305	26,100	2,305
2021-03-08	2,275	2,277	2,209	2,277	17,600	2,277
2021-03-05	2,230	2,247	2,172	2,247	16,600	2,247
2021-03-04	2,239	2,244	2,184	2,243	17,900	2,243
2021-03-03	2,134	2,239	2,134	2,239	25,800	2,239
2021-03-02	2,111	2,142	2,084	2,134	24,400	2,134
2021-03-01	2,039	2,133	2,039	2,111	14,200	2,111
2021-02-26	2,013	2,062	2,008	2,051	22,100	2,051
2021-02-25	2,083	2,083	2,032	2,035	19,300	2,035
2021-02-24	2,056	2,056	2,013	2,033	25,500	2,033
2021-02-22	2,069	2,086	2,031	2,047	17,100	2,047
2021-02-19	2,052	2,095	2,052	2,069	10,700	2,069
2021-02-18	2,170	2,170	2,076	2,083	11,200	2,083
2021-02-17	2,150	2,185	2,150	2,177	8,700	2,177
2021-02-16	2,132	2,186	2,122	2,162	19,400	2,162
2021-02-15	2,087	2,170	2,087	2,150	10,300	2,150
2021-02-12	2,200	2,200	2,115	2,116	13,100	2,116
2021-02-10	2,139	2,188	2,120	2,183	9,300	2,183
2021-02-09	2,178	2,178	2,100	2,119	9,500	2,119
2021-02-08	2,179	2,195	2,144	2,178	16,400	2,178
2021-02-05	2,152	2,152	2,103	2,129	8,200	2,129
2021-02-04	2,049	2,146	2,033	2,146	13,300	2,146
2021-02-03	2,052	2,063	2,012	2,062	9,100	2,062
2021-02-02	2,015	2,049	2,009	2,028	8,700	2,028
2021-02-01	2,008	2,034	2,008	2,015	7,100	2,015
2021-01-29	2,053	2,083	2,030	2,030	9,600	2,030
2021-01-28	2,033	2,079	2,030	2,076	16,100	2,076
2021-01-27	2,035	2,041	2,012	2,034	9,500	2,034
2021-01-26	2,072	2,072	2,035	2,035	13,400	2,035
2021-01-25	2,051	2,104	2,030	2,104	12,100	2,104
2021-01-22	2,063	2,063	2,014	2,016	20,500	2,016
2021-01-21	2,079	2,095	2,045	2,084	9,400	2,084
2021-01-20	2,116	2,119	2,047	2,048	11,500	2,048
2021-01-19	2,184	2,184	2,108	2,115	12,600	2,115
2021-01-18	2,111	2,184	2,100	2,184	11,000	2,184
2021-01-15	2,211	2,211	2,124	2,134	12,200	2,134
2021-01-14	2,263	2,263	2,201	2,230	10,200	2,230
2021-01-13	2,178	2,281	2,164	2,272	25,000	2,272
2021-01-12	2,151	2,190	2,140	2,178	14,400	2,178
2021-01-08	2,143	2,195	2,128	2,190	16,900	2,190
2021-01-07	2,172	2,193	2,121	2,141	15,100	2,141
2021-01-06	2,124	2,150	2,123	2,138	6,400	2,138
2021-01-05	2,146	2,147	2,102	2,145	7,500	2,145
2021-01-04	2,215	2,215	2,127	2,144	14,600	2,144

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