4397 (株)チームスピリットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,509	2,624	2,505	2,529	327,100	2,529
2019-12-27	2,500	2,540	2,419	2,508	261,400	2,508
2019-12-26	2,618	2,618	2,453	2,519	509,500	2,519
2019-12-25	2,533	2,629	2,527	2,621	626,300	2,621
2019-12-24	2,410	2,544	2,410	2,509	828,400	2,509
2019-12-23	2,250	2,435	2,241	2,408	701,900	2,408
2019-12-20	2,113	2,255	2,113	2,225	408,100	2,225
2019-12-19	2,110	2,132	2,071	2,120	200,600	2,120
2019-12-18	2,150	2,182	2,104	2,120	191,300	2,120
2019-12-17	2,100	2,154	2,090	2,149	207,900	2,149
2019-12-16	2,101	2,154	2,090	2,094	155,600	2,094
2019-12-13	2,144	2,160	2,084	2,103	198,900	2,103
2019-12-12	2,138	2,150	2,056	2,109	228,600	2,109
2019-12-11	2,226	2,226	2,140	2,148	173,500	2,148
2019-12-10	2,195	2,247	2,162	2,245	127,600	2,245
2019-12-09	2,250	2,253	2,193	2,196	121,300	2,196
2019-12-06	2,238	2,249	2,184	2,245	266,600	2,245
2019-12-05	2,365	2,396	2,239	2,273	274,900	2,273
2019-12-04	2,400	2,415	2,326	2,348	289,700	2,348
2019-12-03	2,384	2,438	2,281	2,420	287,500	2,420
2019-12-02	2,404	2,470	2,404	2,433	464,600	2,433
2019-11-29	2,388	2,439	2,375	2,400	479,300	2,400
2019-11-28	2,382	2,455	2,361	2,410	838,300	2,410
2019-11-27	2,232	2,328	2,206	2,299	605,100	2,299
2019-11-26	2,151	2,340	2,145	2,233	1,043,200	2,233
2019-11-25	2,000	2,168	2,000	2,110	634,500	2,110
2019-11-22	2,030	2,030	1,946	1,985	201,900	1,985
2019-11-21	2,056	2,056	1,956	2,029	333,100	2,029
2019-11-20	1,980	2,118	1,975	2,060	600,000	2,060
2019-11-19	1,955	1,995	1,930	1,975	349,800	1,975
2019-11-18	1,888	1,960	1,882	1,951	384,200	1,951
2019-11-15	1,860	1,890	1,839	1,880	133,700	1,880
2019-11-14	1,855	1,875	1,836	1,838	91,000	1,838
2019-11-13	1,900	1,902	1,832	1,855	146,300	1,855
2019-11-12	1,859	1,907	1,852	1,885	196,300	1,885
2019-11-11	1,820	1,871	1,820	1,848	114,500	1,848
2019-11-08	1,890	1,897	1,820	1,820	230,800	1,820
2019-11-07	1,848	1,912	1,811	1,900	277,100	1,900
2019-11-06	1,875	1,875	1,831	1,848	179,300	1,848
2019-11-05	1,857	1,903	1,828	1,875	274,400	1,875
2019-11-01	1,816	1,874	1,816	1,865	174,800	1,865
2019-10-31	1,868	1,878	1,823	1,848	211,000	1,848
2019-10-30	1,885	1,918	1,870	1,878	213,400	1,878
2019-10-29	1,940	1,940	1,867	1,918	347,700	1,918
2019-10-28	1,923	1,935	1,815	1,907	749,400	1,907
2019-10-25	1,805	1,945	1,801	1,939	1,042,700	1,939
2019-10-24	1,716	1,788	1,716	1,777	429,500	1,777
2019-10-23	1,670	1,812	1,661	1,722	774,900	1,722
2019-10-21	1,591	1,626	1,567	1,620	327,800	1,620
2019-10-18	1,572	1,591	1,522	1,566	410,600	1,566
2019-10-17	1,620	1,638	1,535	1,543	486,000	1,543
2019-10-16	1,715	1,717	1,606	1,644	622,400	1,644
2019-10-15	1,546	1,734	1,471	1,717	1,159,000	1,717
2019-10-11	1,680	1,781	1,632	1,740	521,900	1,740
2019-10-10	1,860	1,880	1,680	1,700	687,100	1,700
2019-10-09	1,910	1,925	1,867	1,882	429,000	1,882
2019-10-08	1,879	1,924	1,861	1,921	423,700	1,921
2019-10-07	1,850	1,879	1,808	1,872	265,000	1,872
2019-10-04	1,868	1,868	1,801	1,838	209,300	1,838
2019-10-03	1,879	1,885	1,827	1,848	340,700	1,848
2019-10-02	1,829	1,927	1,810	1,919	310,900	1,919
2019-10-01	1,870	1,872	1,832	1,857	291,900	1,857
2019-09-30	1,871	1,880	1,852	1,860	215,800	1,860
2019-09-27	1,880	1,883	1,845	1,872	267,000	1,872
2019-09-26	1,840	1,891	1,818	1,878	503,400	1,878
2019-09-25	1,782	1,826	1,766	1,805	468,800	1,805
2019-09-24	1,717	1,755	1,706	1,742	288,100	1,742
2019-09-20	1,708	1,734	1,676	1,728	237,300	1,728
2019-09-19	1,714	1,739	1,692	1,711	174,000	1,711
2019-09-18	1,761	1,792	1,688	1,706	497,100	1,706
2019-09-17	1,700	1,755	1,686	1,744	305,800	1,744
2019-09-13	1,650	1,721	1,631	1,700	352,800	1,700
2019-09-12	1,750	1,753	1,644	1,655	626,400	1,655
2019-09-11	1,810	1,810	1,724	1,726	664,000	1,726
2019-09-10	1,917	1,926	1,771	1,838	979,500	1,838
2019-09-09	1,793	1,910	1,793	1,885	827,900	1,885
2019-09-06	1,712	1,789	1,704	1,778	482,600	1,778
2019-09-05	1,649	1,720	1,636	1,686	476,100	1,686
2019-09-04	1,651	1,664	1,607	1,620	254,900	1,620
2019-09-03	1,656	1,685	1,644	1,658	256,700	1,658
2019-09-02	1,619	1,665	1,618	1,654	178,200	1,654
2019-08-30	1,607	1,637	1,588	1,619	214,900	1,619
2019-08-29	1,600	1,630	1,556	1,579	320,800	1,579
2019-08-28	1,639	1,670	1,583	1,593	507,700	1,593
2019-08-27	1,603	1,656	1,586	1,638	476,700	1,638
2019-08-26	1,498	1,595	1,482	1,576	327,700	1,576
2019-08-23	1,562	1,562	1,518	1,541	269,300	1,541
2019-08-22	1,684	1,687	1,554	1,560	812,400	1,560
2019-08-21	1,577	1,666	1,560	1,650	471,200	1,650
2019-08-20	1,530	1,605	1,522	1,592	540,700	1,592
2019-08-19	1,530	1,613	1,510	1,519	484,600	1,519
2019-08-16	1,507	1,536	1,501	1,511	450,100	1,511
2019-08-15	1,518	1,548	1,506	1,516	396,100	1,516
2019-08-14	1,579	1,624	1,571	1,590	253,700	1,590
2019-08-13	1,528	1,585	1,525	1,560	197,000	1,560
2019-08-09	1,584	1,617	1,555	1,556	411,300	1,556
2019-08-08	1,472	1,607	1,472	1,580	835,000	1,580
2019-08-07	1,501	1,525	1,441	1,460	484,700	1,460
2019-08-06	1,407	1,528	1,364	1,500	593,100	1,500
2019-08-05	1,517	1,551	1,452	1,467	548,000	1,467
2019-08-02	1,500	1,573	1,496	1,517	500,600	1,517
2019-08-01	1,553	1,555	1,524	1,525	361,000	1,525
2019-07-31	1,563	1,575	1,512	1,569	590,900	1,569
2019-07-30	1,535	1,616	1,519	1,565	1,188,700	1,565
2019-07-29	1,526	1,538	1,471	1,507	975,400	1,507
2019-07-26	1,557	1,581	1,494	1,503	1,100,900	1,503
2019-07-25	1,602	1,641	1,565	1,580	685,300	1,580
2019-07-24	1,641	1,693	1,608	1,611	683,900	1,611
2019-07-23	1,598	1,685	1,540	1,650	1,291,100	1,650
2019-07-22	1,586	1,647	1,561	1,601	1,482,300	1,601
2019-07-19	1,737	1,755	1,570	1,581	2,302,700	1,581
2019-07-18	1,778	1,793	1,721	1,767	610,100	1,767
2019-07-17	1,753	1,812	1,722	1,785	1,191,800	1,785
2019-07-16	1,850	1,877	1,680	1,713	2,328,900	1,713
2019-07-12	2,070	2,070	2,070	2,070	344,200	2,070
2019-07-11	2,538	2,619	2,495	2,570	549,900	2,570
2019-07-10	2,431	2,533	2,385	2,533	451,100	2,533
2019-07-09	2,520	2,564	2,415	2,424	368,400	2,424
2019-07-08	2,580	2,622	2,500	2,520	444,300	2,520
2019-07-05	2,521	2,633	2,453	2,603	431,000	2,603
2019-07-04	2,521	2,552	2,459	2,521	228,300	2,521
2019-07-03	2,538	2,600	2,408	2,501	460,000	2,501
2019-07-02	2,415	2,578	2,391	2,545	368,200	2,545
2019-07-01	2,431	2,464	2,375	2,420	194,200	2,420
2019-06-28	2,404	2,452	2,340	2,413	288,500	2,413
2019-06-27	2,377	2,475	2,289	2,443	465,500	2,443
2019-06-26	2,340	2,350	2,263	2,329	465,000	2,329
2019-06-25	2,319	2,492	2,315	2,390	595,900	2,390
2019-06-24	2,526	2,545	2,319	2,344	700,000	2,344
2019-06-21	2,700	2,728	2,544	2,561	474,000	2,561
2019-06-20	2,686	2,789	2,616	2,750	712,100	2,750
2019-06-19	2,868	2,886	2,557	2,700	1,353,000	2,700
2019-06-18	3,320	3,335	2,637	2,829	1,857,700	2,829
2019-06-17	3,235	3,300	3,115	3,295	427,400	3,295
2019-06-14	3,135	3,375	3,090	3,240	1,114,300	3,240
2019-06-13	2,977	3,145	2,922	3,015	570,100	3,015
2019-06-12	2,866	3,060	2,852	2,940	482,100	2,940
2019-06-11	2,890	2,920	2,805	2,827	125,400	2,827
2019-06-10	2,920	2,999	2,866	2,889	165,200	2,889
2019-06-07	2,829	2,911	2,760	2,882	120,800	2,882
2019-06-06	2,838	3,000	2,765	2,829	168,500	2,829
2019-06-05	2,855	2,855	2,725	2,838	175,900	2,838
2019-06-04	2,901	2,930	2,682	2,725	281,700	2,725
2019-06-03	2,914	3,060	2,901	2,901	391,900	2,901
2019-05-31	2,616	3,100	2,612	2,992	745,400	2,992
2019-05-30	2,786	2,836	2,601	2,627	309,800	2,627
2019-05-29	2,830	2,920	2,791	2,853	158,800	2,853
2019-05-28	5,580	5,770	5,540	5,760	67,200	2,880
2019-05-27	5,770	5,800	5,530	5,640	120,600	2,820
2019-05-24	5,910	6,020	5,560	5,760	253,900	2,880
2019-05-23	5,870	6,060	5,700	5,930	188,200	2,965
2019-05-22	6,000	6,010	5,740	5,810	135,400	2,905
2019-05-21	5,680	5,950	5,640	5,900	134,100	2,950
2019-05-20	6,100	6,460	5,750	5,780	343,300	2,890
2019-05-17	5,960	6,050	5,860	6,000	101,000	3,000
2019-05-16	6,100	6,100	5,910	5,960	99,400	2,980
2019-05-15	6,150	6,190	5,810	6,010	173,900	3,005
2019-05-14	5,920	6,250	5,920	6,060	140,600	3,030
2019-05-13	6,240	6,370	6,100	6,120	136,500	3,060
2019-05-10	6,100	6,350	5,940	6,230	327,600	3,115
2019-05-09	6,450	6,640	6,060	6,090	402,100	3,045
2019-05-08	6,100	6,540	6,060	6,500	469,600	3,250
2019-05-07	5,980	6,230	5,770	6,110	232,600	3,055
2019-04-26	5,650	6,040	5,500	6,000	262,600	3,000
2019-04-25	5,640	5,850	5,440	5,650	279,500	2,825
2019-04-24	6,100	6,170	5,660	5,810	353,900	2,905
2019-04-23	5,570	6,120	5,560	5,920	720,000	2,960
2019-04-22	5,530	5,870	5,330	5,430	406,200	2,715
2019-04-19	6,290	6,350	5,420	5,530	633,800	2,765
2019-04-18	5,570	6,140	5,560	6,110	762,100	3,055
2019-04-17	5,270	6,280	5,180	5,660	1,606,700	2,830
2019-04-16	4,840	5,450	4,765	5,280	954,000	2,640
2019-04-15	4,495	5,010	4,390	4,845	1,185,700	2,422.50
2019-04-12	4,185	4,495	4,170	4,495	1,069,000	2,247.50
2019-04-11	3,700	3,935	3,690	3,795	284,900	1,897.50
2019-04-10	3,675	3,760	3,615	3,650	79,000	1,825
2019-04-09	3,685	3,735	3,530	3,695	150,600	1,847.50
2019-04-08	3,715	3,880	3,565	3,650	345,500	1,825
2019-04-05	3,755	3,825	3,680	3,725	142,700	1,862.50
2019-04-04	3,825	3,905	3,740	3,765	108,800	1,882.50
2019-04-03	3,875	3,945	3,685	3,885	124,800	1,942.50
2019-04-02	4,130	4,130	3,795	3,865	177,100	1,932.50
2019-04-01	4,210	4,290	4,030	4,070	172,900	2,035
2019-03-29	4,250	4,350	4,120	4,195	217,400	2,097.50
2019-03-28	4,035	4,250	3,910	4,215	252,900	2,107.50
2019-03-27	3,800	4,020	3,600	4,010	196,700	2,005
2019-03-26	3,885	3,975	3,765	3,765	96,700	1,882.50
2019-03-25	3,830	3,920	3,800	3,860	58,200	1,930
2019-03-22	3,880	4,000	3,820	3,970	45,700	1,985
2019-03-20	3,960	4,070	3,885	3,895	65,000	1,947.50
2019-03-19	3,955	4,000	3,845	3,985	66,300	1,992.50
2019-03-18	3,795	4,000	3,775	3,990	111,700	1,995
2019-03-15	3,900	3,980	3,765	3,790	86,700	1,895
2019-03-14	3,885	3,930	3,790	3,890	85,000	1,945
2019-03-13	3,780	3,845	3,645	3,835	77,300	1,917.50
2019-03-12	3,895	3,955	3,805	3,805	62,700	1,902.50
2019-03-11	3,865	3,895	3,670	3,815	85,500	1,907.50
2019-03-08	3,970	3,970	3,755	3,820	154,900	1,910
2019-03-07	4,150	4,235	4,025	4,060	92,600	2,030
2019-03-06	4,120	4,255	3,950	4,205	199,700	2,102.50
2019-03-05	4,235	4,320	4,085	4,120	162,200	2,060
2019-03-04	4,205	4,345	4,160	4,305	133,100	2,152.50
2019-03-01	4,200	4,315	4,085	4,160	141,500	2,080
2019-02-28	4,175	4,320	4,130	4,190	118,100	2,095
2019-02-27	4,295	4,420	4,130	4,185	208,300	2,092.50
2019-02-26	4,170	4,325	4,010	4,280	307,200	2,140
2019-02-25	4,325	4,350	4,155	4,190	275,800	2,095
2019-02-22	4,655	4,670	4,225	4,395	852,800	2,197.50
2019-02-21	4,300	4,780	4,300	4,725	459,300	2,362.50
2019-02-20	4,475	4,665	4,235	4,300	518,700	2,150
2019-02-19	3,975	4,490	3,945	4,275	767,900	2,137.50
2019-02-18	3,840	4,080	3,820	4,000	221,700	2,000
2019-02-15	3,830	3,900	3,710	3,800	98,200	1,900
2019-02-14	3,720	3,855	3,630	3,825	121,200	1,912.50
2019-02-13	3,610	3,735	3,580	3,610	42,500	1,805
2019-02-12	3,650	3,730	3,545	3,575	45,100	1,787.50
2019-02-08	3,690	3,720	3,605	3,645	46,500	1,822.50
2019-02-07	3,840	3,840	3,635	3,760	104,300	1,880
2019-02-06	3,850	3,870	3,755	3,840	117,200	1,920
2019-02-05	3,835	3,995	3,780	3,840	157,900	1,920
2019-02-04	3,900	4,090	3,765	3,810	335,000	1,905
2019-02-01	3,830	3,915	3,740	3,805	118,500	1,902.50
2019-01-31	3,650	3,845	3,625	3,810	154,100	1,905
2019-01-30	3,700	3,740	3,515	3,515	242,900	1,757.50
2019-01-29	3,750	3,875	3,610	3,845	153,800	1,922.50
2019-01-28	3,940	3,990	3,755	3,850	284,000	1,925
2019-01-25	3,655	3,880	3,515	3,800	257,100	1,900
2019-01-24	3,395	3,730	3,345	3,680	295,100	1,840
2019-01-23	3,340	3,435	3,260	3,360	132,300	1,680
2019-01-22	3,305	3,420	3,165	3,405	137,900	1,702.50
2019-01-21	3,580	3,690	3,275	3,340	266,400	1,670
2019-01-18	3,600	3,810	3,570	3,600	245,600	1,800
2019-01-17	3,435	3,630	3,335	3,620	194,000	1,810
2019-01-16	3,430	3,575	3,310	3,455	256,700	1,727.50
2019-01-15	2,862	3,455	2,810	3,415	444,300	1,707.50
2019-01-11	2,857	3,120	2,846	3,065	154,600	1,532.50
2019-01-10	2,969	2,970	2,800	2,807	121,800	1,403.50
2019-01-09	3,090	3,115	2,965	3,000	86,600	1,500
2019-01-08	3,140	3,250	3,040	3,080	174,200	1,540
2019-01-07	3,030	3,175	2,990	3,080	96,100	1,540
2019-01-04	2,800	2,952	2,717	2,952	60,200	1,476

分割・併合履歴： [2019-05-29]1株→2株

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

4397 (株)チームスピリット の時系列データ [2019年度]

4397 (株)チームスピリットの時系列データ [2019年度]