4397 (株)チームスピリットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,909	1,971	1,888	1,958	224,400	1,958
2020-12-29	1,891	1,944	1,867	1,929	224,200	1,929
2020-12-28	1,942	1,948	1,876	1,891	235,100	1,891
2020-12-25	1,882	1,929	1,881	1,916	135,600	1,916
2020-12-24	1,830	1,906	1,828	1,891	199,400	1,891
2020-12-23	1,831	1,874	1,809	1,856	293,700	1,856
2020-12-22	1,795	1,864	1,768	1,791	427,800	1,791
2020-12-21	1,935	1,945	1,769	1,792	1,014,200	1,792
2020-12-18	2,061	2,061	1,966	1,966	483,300	1,966
2020-12-17	2,130	2,188	2,060	2,111	241,300	2,111
2020-12-16	2,305	2,309	2,116	2,120	550,600	2,120
2020-12-15	2,308	2,370	2,305	2,353	134,600	2,353
2020-12-14	2,260	2,330	2,224	2,312	133,800	2,312
2020-12-11	2,266	2,370	2,250	2,278	308,000	2,278
2020-12-10	2,250	2,257	2,191	2,220	192,400	2,220
2020-12-09	2,234	2,248	2,196	2,214	100,400	2,214
2020-12-08	2,165	2,230	2,150	2,209	110,000	2,209
2020-12-07	2,230	2,237	2,160	2,186	74,800	2,186
2020-12-04	2,201	2,236	2,170	2,232	136,300	2,232
2020-12-03	2,320	2,320	2,211	2,219	252,600	2,219
2020-12-02	2,253	2,335	2,221	2,320	212,700	2,320
2020-12-01	2,202	2,270	2,183	2,254	157,200	2,254
2020-11-30	2,165	2,195	2,155	2,177	174,900	2,177
2020-11-27	2,192	2,238	2,136	2,150	210,200	2,150
2020-11-26	2,197	2,238	2,173	2,231	148,400	2,231
2020-11-25	2,245	2,253	2,159	2,169	202,000	2,169
2020-11-24	2,190	2,234	2,131	2,227	157,000	2,227
2020-11-20	2,125	2,181	2,101	2,169	153,900	2,169
2020-11-19	2,154	2,174	2,046	2,131	593,500	2,131
2020-11-18	2,199	2,237	2,146	2,210	335,600	2,210
2020-11-17	2,281	2,287	2,155	2,162	410,600	2,162
2020-11-16	2,363	2,377	2,294	2,320	201,800	2,320
2020-11-13	2,395	2,439	2,316	2,380	190,300	2,380
2020-11-12	2,494	2,515	2,354	2,385	202,600	2,385
2020-11-11	2,356	2,464	2,346	2,446	165,200	2,446
2020-11-10	2,551	2,570	2,351	2,406	375,300	2,406
2020-11-09	2,625	2,680	2,580	2,676	333,800	2,676
2020-11-06	2,586	2,670	2,547	2,581	373,000	2,581
2020-11-05	2,437	2,570	2,414	2,543	410,500	2,543
2020-11-04	2,350	2,400	2,298	2,381	204,000	2,381
2020-11-02	2,313	2,350	2,265	2,325	150,600	2,325
2020-10-30	2,385	2,394	2,295	2,326	202,900	2,326
2020-10-29	2,423	2,435	2,311	2,373	306,600	2,373
2020-10-28	2,398	2,503	2,387	2,473	319,000	2,473
2020-10-27	2,262	2,469	2,231	2,442	347,100	2,442
2020-10-26	2,334	2,416	2,284	2,337	346,200	2,337
2020-10-23	2,331	2,393	2,174	2,293	463,300	2,293
2020-10-22	2,451	2,600	2,308	2,336	1,188,800	2,336
2020-10-21	2,259	2,420	2,238	2,376	644,800	2,376
2020-10-20	2,165	2,242	2,165	2,218	337,000	2,218
2020-10-19	2,300	2,306	2,142	2,179	482,800	2,179
2020-10-16	2,200	2,310	2,184	2,243	623,800	2,243
2020-10-15	2,282	2,312	2,176	2,185	543,700	2,185
2020-10-14	2,277	2,340	2,195	2,311	2,213,900	2,311
2020-10-13	2,821	2,821	2,655	2,683	716,800	2,683
2020-10-12	2,820	2,899	2,803	2,871	400,400	2,871
2020-10-09	2,712	2,841	2,708	2,775	488,000	2,775
2020-10-08	2,700	2,833	2,670	2,722	751,300	2,722
2020-10-07	2,539	2,648	2,505	2,625	375,700	2,625
2020-10-06	2,574	2,575	2,486	2,570	239,400	2,570
2020-10-05	2,451	2,569	2,432	2,553	167,400	2,553
2020-10-02	2,578	2,627	2,457	2,465	302,600	2,465
2020-09-30	2,521	2,584	2,484	2,574	347,500	2,574
2020-09-29	2,399	2,480	2,396	2,478	170,800	2,478
2020-09-28	2,500	2,540	2,367	2,405	192,300	2,405
2020-09-25	2,320	2,462	2,320	2,456	217,600	2,456
2020-09-24	2,421	2,423	2,330	2,359	267,100	2,359
2020-09-23	2,500	2,512	2,435	2,455	230,900	2,455
2020-09-18	2,520	2,570	2,451	2,484	298,500	2,484
2020-09-17	2,402	2,565	2,389	2,505	780,000	2,505
2020-09-16	2,252	2,397	2,239	2,376	632,400	2,376
2020-09-15	2,195	2,246	2,168	2,222	305,400	2,222
2020-09-14	2,160	2,215	2,149	2,195	302,500	2,195
2020-09-11	2,085	2,137	2,041	2,128	158,600	2,128
2020-09-10	2,077	2,159	2,034	2,042	217,900	2,042
2020-09-09	2,046	2,070	2,009	2,054	153,200	2,054
2020-09-08	2,047	2,102	2,028	2,079	140,600	2,079
2020-09-07	2,104	2,126	2,018	2,023	174,000	2,023
2020-09-04	2,060	2,127	2,015	2,091	183,100	2,091
2020-09-03	2,182	2,195	2,130	2,135	225,800	2,135
2020-09-02	2,200	2,230	2,177	2,181	369,200	2,181
2020-09-01	2,156	2,199	2,155	2,185	290,900	2,185
2020-08-31	2,145	2,191	2,131	2,145	282,500	2,145
2020-08-28	2,230	2,266	2,070	2,108	513,100	2,108
2020-08-27	2,249	2,330	2,229	2,235	718,100	2,235
2020-08-26	2,220	2,239	2,161	2,205	237,500	2,205
2020-08-25	2,219	2,266	2,157	2,195	409,600	2,195
2020-08-24	2,129	2,197	2,112	2,186	382,700	2,186
2020-08-21	2,110	2,151	2,085	2,123	274,900	2,123
2020-08-20	2,150	2,159	2,085	2,106	267,900	2,106
2020-08-19	2,080	2,175	2,080	2,170	424,200	2,170
2020-08-18	2,015	2,082	2,009	2,080	218,000	2,080
2020-08-17	2,098	2,115	2,003	2,015	330,900	2,015
2020-08-14	2,060	2,088	2,024	2,087	263,200	2,087
2020-08-13	2,074	2,103	2,010	2,077	311,000	2,077
2020-08-12	2,003	2,079	1,968	2,075	294,400	2,075
2020-08-11	1,945	2,020	1,916	2,013	277,900	2,013
2020-08-07	2,024	2,031	1,928	1,942	274,600	1,942
2020-08-06	2,146	2,153	2,031	2,041	404,700	2,041
2020-08-05	1,948	2,139	1,948	2,096	781,100	2,096
2020-08-04	1,897	1,948	1,867	1,925	366,000	1,925
2020-08-03	1,778	1,862	1,741	1,858	406,400	1,858
2020-07-31	1,886	1,889	1,781	1,798	435,800	1,798
2020-07-30	1,949	1,955	1,872	1,908	309,000	1,908
2020-07-29	2,028	2,059	1,926	1,930	311,200	1,930
2020-07-28	2,006	2,048	1,991	2,029	254,400	2,029
2020-07-27	2,002	2,030	1,982	2,021	315,400	2,021
2020-07-22	2,095	2,107	2,023	2,049	430,600	2,049
2020-07-21	2,132	2,160	2,084	2,120	425,400	2,120
2020-07-20	2,145	2,190	2,063	2,099	773,200	2,099
2020-07-17	2,114	2,125	1,941	2,060	962,100	2,060
2020-07-16	2,336	2,340	2,080	2,109	1,196,200	2,109
2020-07-15	2,487	2,509	2,287	2,287	1,578,200	2,287
2020-07-14	2,750	2,843	2,713	2,787	208,500	2,787
2020-07-13	2,814	2,814	2,688	2,794	102,600	2,794
2020-07-10	2,797	2,838	2,740	2,785	84,700	2,785
2020-07-09	2,799	2,920	2,786	2,847	234,000	2,847
2020-07-08	2,779	2,794	2,724	2,760	84,400	2,760
2020-07-07	2,650	2,759	2,615	2,758	105,000	2,758
2020-07-06	2,590	2,630	2,535	2,610	58,300	2,610
2020-07-03	2,557	2,601	2,523	2,590	69,900	2,590
2020-07-02	2,625	2,668	2,521	2,570	84,500	2,570
2020-07-01	2,669	2,751	2,632	2,633	62,100	2,633
2020-06-30	2,750	2,776	2,589	2,669	100,800	2,669
2020-06-29	2,724	2,788	2,690	2,695	84,300	2,695
2020-06-26	2,824	2,865	2,734	2,774	79,300	2,774
2020-06-25	2,823	2,865	2,805	2,820	67,600	2,820
2020-06-24	2,823	2,891	2,790	2,865	89,900	2,865
2020-06-23	2,935	2,935	2,804	2,823	117,500	2,823
2020-06-22	2,871	2,979	2,812	2,885	219,000	2,885
2020-06-19	2,820	2,910	2,775	2,900	195,100	2,900
2020-06-18	2,707	2,797	2,700	2,796	82,900	2,796
2020-06-17	2,695	2,831	2,695	2,726	108,600	2,726
2020-06-16	2,706	2,754	2,671	2,701	93,800	2,701
2020-06-15	2,755	2,795	2,551	2,575	126,000	2,575
2020-06-12	2,552	2,820	2,520	2,770	185,900	2,770
2020-06-11	2,750	2,763	2,640	2,665	133,000	2,665
2020-06-10	2,728	2,861	2,682	2,736	193,400	2,736
2020-06-09	2,700	2,791	2,680	2,702	110,700	2,702
2020-06-08	2,736	2,761	2,670	2,720	143,400	2,720
2020-06-05	2,692	2,700	2,619	2,668	101,100	2,668
2020-06-04	2,837	2,837	2,667	2,695	240,600	2,695
2020-06-03	2,967	2,969	2,789	2,851	294,500	2,851
2020-06-02	2,814	2,922	2,745	2,922	443,000	2,922
2020-06-01	2,652	2,798	2,652	2,744	198,200	2,744
2020-05-29	2,569	2,674	2,569	2,651	89,400	2,651
2020-05-28	2,641	2,700	2,568	2,634	75,800	2,634
2020-05-27	2,617	2,645	2,513	2,633	195,100	2,633
2020-05-26	2,759	2,762	2,662	2,698	129,000	2,698
2020-05-25	2,660	2,790	2,649	2,756	146,300	2,756
2020-05-22	2,760	2,761	2,621	2,629	152,900	2,629
2020-05-21	2,730	2,763	2,654	2,724	220,200	2,724
2020-05-20	2,560	2,712	2,560	2,700	242,000	2,700
2020-05-19	2,500	2,559	2,437	2,558	166,300	2,558
2020-05-18	2,503	2,507	2,458	2,480	114,300	2,480
2020-05-15	2,510	2,516	2,431	2,480	95,500	2,480
2020-05-14	2,535	2,555	2,478	2,496	133,200	2,496
2020-05-13	2,497	2,564	2,454	2,528	147,700	2,528
2020-05-12	2,459	2,575	2,416	2,518	237,700	2,518
2020-05-11	2,520	2,558	2,384	2,446	263,200	2,446
2020-05-08	2,510	2,545	2,482	2,535	222,700	2,535
2020-05-07	2,496	2,549	2,475	2,500	164,900	2,500
2020-05-01	2,439	2,496	2,406	2,465	207,000	2,465
2020-04-30	2,550	2,565	2,426	2,462	307,600	2,462
2020-04-28	2,465	2,525	2,440	2,505	268,100	2,505
2020-04-27	2,631	2,668	2,420	2,500	646,000	2,500
2020-04-24	2,484	2,677	2,454	2,655	1,100,300	2,655
2020-04-23	2,330	2,514	2,315	2,486	808,400	2,486
2020-04-22	2,272	2,363	2,173	2,295	390,500	2,295
2020-04-21	2,250	2,365	2,211	2,289	532,700	2,289
2020-04-20	2,183	2,357	2,182	2,300	584,300	2,300
2020-04-17	2,090	2,204	2,076	2,183	544,400	2,183
2020-04-16	2,000	2,070	1,970	2,041	333,600	2,041
2020-04-15	1,974	2,055	1,941	1,994	327,100	1,994
2020-04-14	1,869	1,973	1,821	1,936	364,800	1,936
2020-04-13	1,793	1,949	1,755	1,869	619,700	1,869
2020-04-10	1,816	1,831	1,754	1,809	295,100	1,809
2020-04-09	1,798	1,826	1,713	1,799	230,900	1,799
2020-04-08	1,660	1,782	1,645	1,727	351,500	1,727
2020-04-07	1,641	1,736	1,612	1,620	339,000	1,620
2020-04-06	1,546	1,624	1,530	1,572	220,900	1,572
2020-04-03	1,752	1,752	1,530	1,546	289,800	1,546
2020-04-02	1,700	1,786	1,643	1,702	255,700	1,702
2020-04-01	1,711	1,735	1,660	1,698	231,400	1,698
2020-03-31	1,773	1,800	1,693	1,708	261,200	1,708
2020-03-30	1,733	1,789	1,685	1,733	110,700	1,733
2020-03-27	1,843	1,890	1,744	1,773	175,600	1,773
2020-03-26	1,819	1,878	1,793	1,803	138,900	1,803
2020-03-25	1,913	1,972	1,870	1,893	242,000	1,893
2020-03-24	1,837	1,903	1,788	1,873	195,400	1,873
2020-03-23	1,841	1,865	1,706	1,726	535,200	1,726
2020-03-19	1,868	1,995	1,804	1,881	250,500	1,881
2020-03-18	2,000	2,066	1,767	1,788	265,400	1,788
2020-03-17	1,518	1,735	1,503	1,705	195,700	1,705
2020-03-16	1,585	1,722	1,562	1,586	178,300	1,586
2020-03-13	1,432	1,653	1,400	1,570	460,700	1,570
2020-03-12	1,674	1,757	1,606	1,612	422,400	1,612
2020-03-11	1,870	1,950	1,724	1,744	202,600	1,744
2020-03-10	1,692	1,910	1,601	1,883	293,500	1,883
2020-03-09	2,009	2,011	1,782	1,801	343,400	1,801
2020-03-06	2,177	2,177	2,117	2,136	105,500	2,136
2020-03-05	2,180	2,218	2,156	2,179	189,000	2,179
2020-03-04	2,028	2,173	2,026	2,141	180,400	2,141
2020-03-03	2,220	2,238	2,082	2,086	254,200	2,086
2020-03-02	1,894	2,116	1,894	2,082	221,300	2,082
2020-02-28	2,031	2,082	1,904	1,919	324,400	1,919
2020-02-27	2,187	2,216	2,075	2,131	222,200	2,131
2020-02-26	2,230	2,388	2,143	2,204	313,600	2,204
2020-02-25	2,200	2,264	2,180	2,225	162,500	2,225
2020-02-21	2,229	2,340	2,229	2,319	161,600	2,319
2020-02-20	2,300	2,328	2,224	2,241	159,000	2,241
2020-02-19	2,163	2,294	2,163	2,260	190,500	2,260
2020-02-18	2,321	2,321	2,136	2,160	259,200	2,160
2020-02-17	2,190	2,190	2,123	2,147	119,500	2,147
2020-02-14	2,199	2,290	2,197	2,224	165,400	2,224
2020-02-13	2,100	2,246	2,080	2,210	285,100	2,210
2020-02-12	2,195	2,199	2,076	2,100	304,700	2,100
2020-02-10	2,113	2,206	2,113	2,196	136,300	2,196
2020-02-07	2,188	2,211	2,119	2,142	166,000	2,142
2020-02-06	2,203	2,220	2,182	2,191	162,800	2,191
2020-02-05	2,259	2,279	2,181	2,220	198,700	2,220
2020-02-04	2,242	2,285	2,190	2,256	157,100	2,256
2020-02-03	2,136	2,238	2,100	2,237	151,100	2,237
2020-01-31	2,171	2,224	2,150	2,182	152,700	2,182
2020-01-30	2,214	2,215	2,090	2,140	225,800	2,140
2020-01-29	2,256	2,265	2,200	2,212	179,500	2,212
2020-01-28	2,272	2,341	2,226	2,238	263,600	2,238
2020-01-27	2,256	2,328	2,231	2,300	233,700	2,300
2020-01-24	2,326	2,391	2,287	2,319	312,600	2,319
2020-01-23	2,310	2,433	2,287	2,321	449,100	2,321
2020-01-22	2,422	2,430	2,300	2,351	530,300	2,351
2020-01-21	2,508	2,513	2,416	2,430	335,400	2,430
2020-01-20	2,555	2,565	2,430	2,476	414,900	2,476
2020-01-17	2,706	2,717	2,600	2,600	251,100	2,600
2020-01-16	2,781	2,790	2,692	2,730	428,300	2,730
2020-01-15	2,568	2,892	2,525	2,820	2,207,900	2,820
2020-01-14	2,605	2,609	2,404	2,418	497,900	2,418
2020-01-10	2,610	2,635	2,544	2,597	243,200	2,597
2020-01-09	2,544	2,607	2,535	2,590	252,900	2,590
2020-01-08	2,539	2,572	2,444	2,538	244,400	2,538
2020-01-07	2,511	2,636	2,501	2,574	289,700	2,574
2020-01-06	2,500	2,565	2,486	2,502	207,100	2,502

分割・併合履歴： [2019-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4397 (株)チームスピリット の時系列データ [2020年度]

4397 (株)チームスピリットの時系列データ [2020年度]