4265 Institution for a Global Socie(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	477	504	473	489	23,100	489
2022-12-29	445	488	444	476	34,700	476
2022-12-28	457	457	445	448	45,600	448
2022-12-27	455	466	455	460	44,600	460
2022-12-26	466	466	455	455	37,000	455
2022-12-23	481	483	471	471	25,400	471
2022-12-22	482	486	479	485	24,900	485
2022-12-21	480	490	476	482	29,200	482
2022-12-20	502	502	482	482	70,000	482
2022-12-19	507	510	501	503	33,900	503
2022-12-16	515	516	507	507	28,600	507
2022-12-15	530	531	512	517	59,800	517
2022-12-14	540	544	530	530	42,900	530
2022-12-13	548	551	541	541	39,200	541
2022-12-12	555	556	550	550	23,300	550
2022-12-09	561	566	552	558	45,300	558
2022-12-08	560	560	557	559	10,600	559
2022-12-07	558	563	556	556	45,700	556
2022-12-06	567	567	556	557	39,100	557
2022-12-05	576	579	568	568	28,000	568
2022-12-02	572	576	570	576	14,700	576
2022-12-01	576	579	570	573	17,700	573
2022-11-30	580	582	570	576	38,500	576
2022-11-29	571	585	565	572	31,500	572
2022-11-28	578	578	571	571	8,800	571
2022-11-25	563	590	563	575	62,000	575
2022-11-24	560	590	560	561	36,000	561
2022-11-22	572	572	553	560	28,400	560
2022-11-21	568	568	556	562	20,400	562
2022-11-18	572	575	562	562	28,700	562
2022-11-17	579	581	571	578	27,200	578
2022-11-16	580	585	577	579	28,500	579
2022-11-15	584	587	580	580	40,300	580
2022-11-14	594	609	594	594	120,100	594
2022-11-11	694	715	686	694	45,800	694
2022-11-10	698	705	687	687	16,000	687
2022-11-09	682	703	678	698	25,400	698
2022-11-08	695	699	689	689	13,400	689
2022-11-07	717	717	686	690	27,300	690
2022-11-04	694	727	692	714	25,600	714
2022-11-02	708	720	692	703	19,100	703
2022-11-01	682	724	669	706	81,300	706
2022-10-31	701	753	663	663	129,300	663
2022-10-28	711	711	685	692	11,100	692
2022-10-27	722	722	691	704	29,200	704
2022-10-26	654	703	654	691	41,500	691
2022-10-25	644	653	644	649	8,700	649
2022-10-24	653	655	641	641	26,000	641
2022-10-21	638	655	636	654	20,600	654
2022-10-20	633	637	630	634	11,200	634
2022-10-19	640	646	633	633	18,600	633
2022-10-18	635	639	628	636	15,800	636
2022-10-17	632	636	628	635	11,000	635
2022-10-14	649	649	627	634	15,000	634
2022-10-13	655	655	620	641	27,100	641
2022-10-12	664	664	640	654	19,400	654
2022-10-11	664	664	645	654	18,200	654
2022-10-07	647	700	637	678	86,400	678
2022-10-06	651	660	642	650	26,600	650
2022-10-05	668	677	650	651	22,700	651
2022-10-04	683	712	653	667	71,700	667
2022-10-03	638	655	619	655	25,800	655
2022-09-30	652	652	631	636	13,700	636
2022-09-29	659	663	653	653	11,700	653
2022-09-28	666	668	646	656	11,600	656
2022-09-27	675	679	661	667	7,700	667
2022-09-26	693	693	661	665	16,000	665
2022-09-22	695	705	687	693	11,700	693
2022-09-21	714	718	685	695	60,800	695
2022-09-20	720	725	710	725	8,600	725
2022-09-16	726	731	712	718	19,900	718
2022-09-15	750	750	729	739	15,100	739
2022-09-14	746	752	739	750	14,300	750
2022-09-13	748	754	747	751	14,600	751
2022-09-12	751	755	747	748	13,600	748
2022-09-09	760	760	748	753	11,800	753
2022-09-08	760	760	750	755	5,900	755
2022-09-07	762	762	750	760	19,100	760
2022-09-06	770	771	761	769	16,500	769
2022-09-05	779	779	765	768	9,200	768
2022-09-02	798	798	777	777	12,400	777
2022-09-01	783	819	782	792	37,000	792
2022-08-31	780	792	778	783	5,900	783
2022-08-30	776	792	776	792	13,200	792
2022-08-29	768	780	756	775	17,800	775
2022-08-26	786	790	781	783	9,800	783
2022-08-25	786	788	782	787	4,800	787
2022-08-24	781	790	776	783	8,400	783
2022-08-23	780	792	778	781	8,600	781
2022-08-22	782	790	776	784	10,100	784
2022-08-19	780	789	776	788	10,200	788
2022-08-18	777	780	770	773	6,600	773
2022-08-17	777	782	771	780	13,400	780
2022-08-16	767	779	767	777	10,500	777
2022-08-15	774	783	771	774	13,400	774
2022-08-12	773	776	763	775	19,700	775
2022-08-10	772	777	766	773	11,900	773
2022-08-09	798	798	762	770	62,400	770
2022-08-08	840	856	822	856	39,800	856
2022-08-05	830	838	816	834	9,800	834
2022-08-04	833	839	824	830	8,200	830
2022-08-03	833	833	816	831	12,700	831
2022-08-02	815	835	814	830	16,300	830
2022-08-01	803	828	795	825	22,300	825
2022-07-29	793	805	785	790	19,700	790
2022-07-28	770	791	768	791	13,500	791
2022-07-27	767	769	747	763	27,100	763
2022-07-26	782	794	777	781	11,500	781
2022-07-25	811	811	782	787	22,600	787
2022-07-22	778	812	778	810	19,900	810
2022-07-21	754	777	754	775	6,900	775
2022-07-20	760	770	758	769	8,600	769
2022-07-19	745	753	742	749	4,200	749
2022-07-15	752	769	741	744	6,800	744
2022-07-14	732	756	732	756	6,500	756
2022-07-13	736	750	736	742	3,200	742
2022-07-12	751	753	735	735	6,000	735
2022-07-11	765	765	746	749	11,000	749
2022-07-08	733	753	730	735	12,800	735
2022-07-07	732	745	725	728	7,500	728
2022-07-06	723	752	723	732	12,800	732
2022-07-05	720	738	714	731	22,600	731
2022-07-04	750	771	721	721	37,900	721
2022-07-01	798	798	751	751	42,000	751
2022-06-30	807	819	801	806	12,300	806
2022-06-29	815	830	805	819	14,200	819
2022-06-28	816	832	811	819	19,900	819
2022-06-27	860	860	821	821	19,800	821
2022-06-24	798	846	797	830	27,500	830
2022-06-23	756	784	743	770	34,200	770
2022-06-22	731	731	716	726	7,600	726
2022-06-21	728	751	728	733	14,800	733
2022-06-20	755	767	715	715	22,300	715
2022-06-17	750	770	718	770	35,300	770
2022-06-16	796	796	760	764	12,100	764
2022-06-15	833	833	776	781	32,000	781
2022-06-14	820	820	801	818	23,900	818
2022-06-13	891	892	830	835	54,100	835
2022-06-10	878	894	861	891	17,200	891
2022-06-09	894	894	865	888	32,200	888
2022-06-08	903	910	889	894	17,300	894
2022-06-07	911	915	871	903	25,800	903
2022-06-06	934	954	905	911	22,200	911
2022-06-03	949	981	913	935	22,900	935
2022-06-02	913	949	895	949	15,700	949
2022-06-01	917	925	910	914	5,100	914
2022-05-31	925	929	905	917	11,000	917
2022-05-30	918	933	910	933	11,800	933
2022-05-27	929	929	890	917	15,100	917
2022-05-26	918	960	918	929	25,500	929
2022-05-25	910	928	927	920	16,200	920
2022-05-24	956	957	927	927	5,000	927
2022-05-23	924	958	924	941	11,700	941
2022-05-20	910	924	893	915	12,000	915
2022-05-19	921	930	910	910	10,500	910
2022-05-18	930	952	911	924	13,800	924
2022-05-17	930	940	912	930	4,500	930
2022-05-16	968	968	903	930	22,600	930
2022-05-13	850	919	850	908	24,600	908
2022-05-12	940	941	866	870	35,300	870
2022-05-11	988	1,012	971	1,000	17,100	1,000
2022-05-10	967	967	942	958	3,900	958
2022-05-09	992	992	935	982	13,500	982
2022-05-06	1,000	1,000	975	993	7,700	993
2022-05-02	1,000	1,020	988	1,015	8,400	1,015
2022-04-28	980	1,000	973	1,000	4,500	1,000
2022-04-27	1,000	1,000	931	977	9,900	977
2022-04-26	1,002	1,002	991	1,000	1,900	1,000
2022-04-25	1,040	1,040	991	1,002	8,200	1,002
2022-04-22	1,006	1,043	971	1,043	8,300	1,043
2022-04-21	1,020	1,059	1,017	1,019	12,200	1,019
2022-04-20	976	1,022	976	1,019	5,500	1,019
2022-04-19	972	1,000	968	1,000	6,500	1,000
2022-04-18	999	1,015	962	971	10,300	971
2022-04-15	1,020	1,020	983	1,001	9,000	1,001
2022-04-14	1,038	1,038	1,010	1,034	4,500	1,034
2022-04-13	1,040	1,060	1,012	1,034	3,300	1,034
2022-04-12	1,000	1,040	994	1,010	10,600	1,010
2022-04-11	1,052	1,081	1,013	1,017	12,300	1,017
2022-04-08	1,100	1,100	1,056	1,065	14,300	1,065
2022-04-07	1,126	1,159	1,071	1,100	16,000	1,100
2022-04-06	1,162	1,173	1,122	1,156	19,800	1,156
2022-04-05	1,147	1,190	1,138	1,180	27,100	1,180
2022-04-04	1,082	1,150	1,068	1,127	10,300	1,127
2022-04-01	1,082	1,088	1,053	1,082	10,600	1,082
2022-03-31	1,108	1,112	1,079	1,112	13,200	1,112
2022-03-30	1,099	1,138	1,050	1,123	27,600	1,123
2022-03-29	1,044	1,057	1,004	1,053	19,500	1,053
2022-03-28	1,056	1,069	1,020	1,046	17,100	1,046
2022-03-25	1,034	1,127	1,010	1,081	87,700	1,081
2022-03-24	1,030	1,030	983	994	21,500	994
2022-03-23	1,025	1,035	992	1,030	29,000	1,030
2022-03-22	1,034	1,037	962	978	41,000	978
2022-03-18	903	961	903	959	18,000	959
2022-03-17	847	924	845	903	22,800	903
2022-03-16	816	839	804	828	9,200	828
2022-03-15	803	819	803	817	2,600	817
2022-03-14	820	830	801	811	14,000	811
2022-03-11	825	842	821	825	6,700	825
2022-03-10	850	871	850	853	12,600	853
2022-03-09	833	857	810	823	8,500	823
2022-03-08	835	879	815	825	11,500	825
2022-03-07	889	889	811	837	22,000	837
2022-03-04	925	925	871	891	18,900	891
2022-03-03	938	988	930	940	18,000	940
2022-03-02	918	929	910	925	7,700	925
2022-03-01	884	938	869	933	17,900	933
2022-02-28	865	884	835	884	9,300	884
2022-02-25	823	862	813	852	22,000	852
2022-02-24	854	864	821	830	21,700	830
2022-02-22	875	880	853	864	13,700	864
2022-02-21	873	889	854	860	15,200	860
2022-02-18	899	900	852	888	21,700	888
2022-02-17	900	923	896	898	21,200	898
2022-02-16	918	918	898	900	18,300	900
2022-02-15	920	929	901	902	13,100	902
2022-02-14	950	953	913	918	26,700	918
2022-02-10	984	984	942	949	43,000	949
2022-02-09	945	970	928	947	14,800	947
2022-02-08	966	979	926	926	24,200	926
2022-02-07	986	995	948	951	26,200	951
2022-02-04	965	997	950	997	28,500	997
2022-02-03	966	1,020	935	935	66,800	935
2022-02-02	950	1,034	939	981	45,500	981
2022-02-01	974	982	930	935	27,100	935
2022-01-31	975	998	941	959	36,600	959
2022-01-28	950	990	912	981	37,400	981
2022-01-27	1,000	1,029	917	917	28,700	917
2022-01-26	986	1,042	932	1,000	60,400	1,000
2022-01-25	1,018	1,031	985	986	25,700	986
2022-01-24	1,036	1,036	1,002	1,027	13,400	1,027
2022-01-21	1,000	1,072	1,000	1,046	22,700	1,046
2022-01-20	1,046	1,075	971	1,045	57,500	1,045
2022-01-19	1,066	1,078	1,010	1,027	54,200	1,027
2022-01-18	1,108	1,162	1,100	1,119	27,900	1,119
2022-01-17	1,171	1,183	1,131	1,138	39,700	1,138
2022-01-14	1,245	1,259	1,186	1,196	84,200	1,196
2022-01-13	1,289	1,315	1,274	1,281	56,600	1,281
2022-01-12	1,279	1,347	1,279	1,347	59,700	1,347
2022-01-11	1,324	1,325	1,246	1,264	73,600	1,264
2022-01-07	1,374	1,390	1,298	1,324	96,200	1,324
2022-01-06	1,300	1,388	1,238	1,352	179,400	1,352
2022-01-05	1,505	1,505	1,340	1,350	294,100	1,350
2022-01-04	1,700	1,720	1,500	1,536	363,100	1,536

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