4376 (株)くふうカンパニーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	579	593	577	593	57,000	593
2022-12-29	557	577	557	572	52,000	572
2022-12-28	567	571	550	568	132,600	568
2022-12-27	575	587	566	577	72,700	577
2022-12-26	576	581	559	568	56,600	568
2022-12-23	591	591	558	566	162,700	566
2022-12-22	616	620	594	594	64,900	594
2022-12-21	602	619	592	618	77,300	618
2022-12-20	653	658	583	608	330,500	608
2022-12-19	642	667	638	663	106,800	663
2022-12-16	641	650	628	642	92,900	642
2022-12-15	643	657	625	654	122,500	654
2022-12-14	700	700	630	633	305,100	633
2022-12-13	690	700	673	696	127,400	696
2022-12-12	677	699	677	684	132,400	684
2022-12-09	673	690	664	684	238,900	684
2022-12-08	655	658	644	656	94,700	656
2022-12-07	628	664	621	659	137,600	659
2022-12-06	626	634	622	628	62,800	628
2022-12-05	634	640	624	625	146,200	625
2022-12-02	617	648	613	641	142,100	641
2022-12-01	599	617	594	617	185,600	617
2022-11-30	592	599	584	595	92,700	595
2022-11-29	584	595	577	592	82,100	592
2022-11-28	599	606	578	584	247,700	584
2022-11-25	613	616	595	599	156,800	599
2022-11-24	610	632	601	623	165,300	623
2022-11-22	636	644	608	610	187,000	610
2022-11-21	649	663	632	646	149,500	646
2022-11-18	649	674	627	659	257,800	659
2022-11-17	650	660	636	639	200,600	639
2022-11-16	582	657	580	652	705,700	652
2022-11-15	540	598	536	583	562,800	583
2022-11-14	518	520	500	517	119,400	517
2022-11-11	508	518	500	510	104,700	510
2022-11-10	507	507	485	496	149,600	496
2022-11-09	511	511	502	507	30,500	507
2022-11-08	522	522	499	510	193,900	510
2022-11-07	517	521	505	519	97,900	519
2022-11-04	509	513	504	507	60,000	507
2022-11-02	518	528	511	516	48,000	516
2022-11-01	520	524	508	516	112,800	516
2022-10-31	522	528	514	518	53,100	518
2022-10-28	516	531	508	515	49,800	515
2022-10-27	548	548	518	524	78,600	524
2022-10-26	549	551	538	539	88,600	539
2022-10-25	556	556	545	549	204,900	549
2022-10-24	553	558	549	549	46,400	549
2022-10-21	591	595	538	547	340,500	547
2022-10-20	584	590	576	582	75,400	582
2022-10-19	562	590	551	587	122,500	587
2022-10-18	539	593	538	577	287,700	577
2022-10-17	521	538	521	537	86,100	537
2022-10-14	530	537	520	531	169,500	531
2022-10-13	529	532	517	520	119,900	520
2022-10-12	521	530	516	527	94,800	527
2022-10-11	516	533	510	526	152,100	526
2022-10-07	509	525	509	519	129,100	519
2022-10-06	516	523	502	513	159,600	513
2022-10-05	500	528	496	526	338,300	526
2022-10-04	488	503	483	503	122,200	503
2022-10-03	481	482	461	480	107,000	480
2022-09-30	489	501	477	485	128,000	485
2022-09-29	485	490	478	489	71,900	489
2022-09-28	496	499	468	469	167,300	469
2022-09-27	505	506	496	496	96,300	496
2022-09-26	497	503	494	498	97,300	498
2022-09-22	496	503	491	503	62,400	503
2022-09-21	503	504	497	498	84,500	498
2022-09-20	512	515	500	513	132,100	513
2022-09-16	518	518	499	499	140,300	499
2022-09-15	503	525	502	525	201,300	525
2022-09-14	506	509	494	500	122,400	500
2022-09-13	501	514	497	509	120,300	509
2022-09-12	513	520	489	500	136,600	500
2022-09-09	477	525	474	509	591,800	509
2022-09-08	469	469	452	459	119,000	459
2022-09-07	483	487	457	457	143,600	457
2022-09-06	499	513	485	488	200,800	488
2022-09-05	492	508	485	505	136,500	505
2022-09-02	499	499	489	492	92,800	492
2022-09-01	490	508	487	493	137,200	493
2022-08-31	485	497	477	496	116,900	496
2022-08-30	482	486	476	485	84,800	485
2022-08-29	470	490	466	482	165,700	482
2022-08-26	498	498	482	485	162,800	485
2022-08-25	493	506	491	498	238,400	498
2022-08-24	477	500	474	491	269,100	491
2022-08-23	465	478	460	477	193,900	477
2022-08-22	481	493	471	477	321,100	477
2022-08-19	522	530	478	483	1,477,100	483
2022-08-18	542	555	512	512	1,925,700	512
2022-08-17	595	616	570	612	4,279,600	612
2022-08-16	484	516	468	516	577,400	516
2022-08-15	438	454	429	436	189,900	436
2022-08-12	483	486	467	478	106,600	478
2022-08-10	464	471	455	471	51,100	471
2022-08-09	458	465	440	465	80,800	465
2022-08-08	464	466	455	458	43,800	458
2022-08-05	470	470	456	468	46,300	468
2022-08-04	470	478	464	473	68,200	473
2022-08-03	470	470	457	464	45,600	464
2022-08-02	450	465	446	465	57,400	465
2022-08-01	446	449	437	449	34,600	449
2022-07-29	438	458	437	446	75,400	446
2022-07-28	443	443	424	429	91,200	429
2022-07-27	436	446	432	443	130,600	443
2022-07-26	420	431	415	431	37,800	431
2022-07-25	422	430	416	420	62,300	420
2022-07-22	430	430	419	429	39,300	429
2022-07-21	417	432	417	430	81,800	430
2022-07-20	409	423	408	422	156,800	422
2022-07-19	400	406	397	405	34,800	405
2022-07-15	407	407	395	400	26,500	400
2022-07-14	399	407	395	407	37,300	407
2022-07-13	391	400	377	400	60,500	400
2022-07-12	397	399	389	389	64,700	389
2022-07-11	406	406	400	401	25,000	401
2022-07-08	397	403	393	401	61,400	401
2022-07-07	410	410	395	396	57,500	396
2022-07-06	410	412	406	410	54,000	410
2022-07-05	405	410	402	410	38,700	410
2022-07-04	400	405	396	405	62,400	405
2022-07-01	397	408	394	397	69,300	397
2022-06-30	407	417	390	397	87,300	397
2022-06-29	417	417	407	407	24,700	407
2022-06-28	420	421	404	416	72,100	416
2022-06-27	450	450	419	422	91,700	422
2022-06-24	445	446	440	446	34,200	446
2022-06-23	444	458	436	439	55,900	439
2022-06-22	446	446	436	436	40,300	436
2022-06-21	440	452	436	445	53,800	445
2022-06-20	439	440	421	432	47,500	432
2022-06-17	432	445	429	439	81,700	439
2022-06-16	458	464	433	433	103,400	433
2022-06-15	450	456	447	451	41,700	451
2022-06-14	442	457	436	450	134,900	450
2022-06-13	476	476	442	445	168,900	445
2022-06-10	462	477	453	471	115,000	471
2022-06-09	479	486	466	468	133,400	468
2022-06-08	497	514	483	483	128,300	483
2022-06-07	477	489	468	481	116,100	481
2022-06-06	450	473	438	470	135,800	470
2022-06-03	485	488	441	452	249,100	452
2022-06-02	499	500	477	479	104,600	479
2022-06-01	495	513	494	499	113,500	499
2022-05-31	469	498	468	489	78,600	489
2022-05-30	495	500	465	473	139,100	473
2022-05-27	489	516	472	494	305,300	494
2022-05-26	455	483	453	478	184,800	478
2022-05-25	449	458	430	453	185,000	453
2022-05-24	449	465	430	440	154,900	440
2022-05-23	402	450	402	449	337,100	449
2022-05-20	363	410	363	402	385,200	402
2022-05-19	365	378	362	363	86,300	363
2022-05-18	385	403	373	373	248,400	373
2022-05-17	329	386	323	378	450,400	378
2022-05-16	339	349	326	329	250,700	329
2022-05-13	323	326	315	323	128,700	323
2022-05-12	312	316	297	310	101,000	310
2022-05-11	314	323	313	317	31,800	317
2022-05-10	308	322	300	322	42,200	322
2022-05-09	328	335	311	314	97,700	314
2022-05-06	351	351	330	336	65,900	336
2022-05-02	348	348	333	344	55,600	344
2022-04-28	342	352	342	350	56,200	350
2022-04-27	342	347	340	342	25,800	342
2022-04-26	337	356	337	351	77,500	351
2022-04-25	344	345	332	337	60,800	337
2022-04-22	330	340	325	340	59,100	340
2022-04-21	361	361	332	336	102,400	336
2022-04-20	345	365	338	357	91,400	357
2022-04-19	345	350	330	345	60,500	345
2022-04-18	342	342	331	337	44,000	337
2022-04-15	344	350	339	350	20,900	350
2022-04-14	367	367	344	351	57,300	351
2022-04-13	340	352	334	351	44,200	351
2022-04-12	332	339	328	332	50,700	332
2022-04-11	345	347	331	338	62,100	338
2022-04-08	355	360	343	345	42,900	345
2022-04-07	351	376	346	352	82,500	352
2022-04-06	360	367	346	355	126,400	355
2022-04-05	360	385	360	375	123,100	375
2022-04-04	347	355	344	355	71,600	355
2022-04-01	335	345	328	345	62,500	345
2022-03-31	332	343	329	342	57,200	342
2022-03-30	348	353	336	337	85,000	337
2022-03-29	330	342	325	342	95,800	342
2022-03-28	340	340	326	331	64,800	331
2022-03-25	349	353	334	340	87,500	340
2022-03-24	352	360	343	348	114,500	348
2022-03-23	352	370	348	360	99,800	360
2022-03-22	350	353	333	348	130,000	348
2022-03-18	331	348	329	343	91,500	343
2022-03-17	319	342	311	326	211,600	326
2022-03-16	311	314	301	308	106,700	308
2022-03-15	300	312	296	307	87,900	307
2022-03-14	318	318	300	305	122,900	305
2022-03-11	313	314	300	310	95,200	310
2022-03-10	318	330	313	313	107,500	313
2022-03-09	311	320	307	312	94,500	312
2022-03-08	303	365	299	317	252,900	317
2022-03-07	312	315	290	311	195,400	311
2022-03-04	328	332	311	320	97,700	320
2022-03-03	345	357	334	336	64,600	336
2022-03-02	357	357	337	346	73,800	346
2022-03-01	346	360	336	356	77,300	356
2022-02-28	334	345	328	339	107,600	339
2022-02-25	315	347	315	334	90,400	334
2022-02-24	332	332	304	319	202,400	319
2022-02-22	343	353	331	340	94,100	340
2022-02-21	322	363	314	351	253,600	351
2022-02-18	335	335	321	332	131,900	332
2022-02-17	354	354	333	337	168,300	337
2022-02-16	367	393	352	357	121,600	357
2022-02-15	383	388	351	367	200,300	367
2022-02-14	386	390	375	386	136,700	386
2022-02-10	390	393	380	385	110,900	385
2022-02-09	384	391	380	388	68,100	388
2022-02-08	386	386	374	376	107,900	376
2022-02-07	394	394	376	385	127,300	385
2022-02-04	395	398	380	398	57,600	398
2022-02-03	394	397	375	388	149,800	388
2022-02-02	413	413	399	401	70,100	401
2022-02-01	392	418	392	405	146,400	405
2022-01-31	371	389	371	388	77,600	388
2022-01-28	377	385	367	373	67,900	373
2022-01-27	392	393	366	371	147,000	371
2022-01-26	377	395	377	392	59,200	392
2022-01-25	379	392	373	380	73,900	380
2022-01-24	376	385	368	384	104,600	384
2022-01-21	371	380	368	380	41,600	380
2022-01-20	369	382	362	379	92,300	379
2022-01-19	388	393	368	376	133,000	376
2022-01-18	395	408	389	396	58,700	396
2022-01-17	393	398	390	395	44,300	395
2022-01-14	403	407	375	397	154,900	397
2022-01-13	413	418	404	404	63,400	404
2022-01-12	408	430	408	415	165,500	415
2022-01-11	394	400	385	400	148,500	400
2022-01-07	383	395	370	387	151,700	387
2022-01-06	393	393	367	375	228,700	375
2022-01-05	428	428	397	398	186,500	398
2022-01-04	436	440	423	427	102,000	427

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

4376 (株)くふうカンパニー の時系列データ [2022年度]

4376 (株)くふうカンパニーの時系列データ [2022年度]