4397 (株)チームスピリットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	623	623	606	612	48,000	612
2021-12-29	611	637	611	631	89,700	631
2021-12-28	608	617	599	610	129,800	610
2021-12-27	618	618	598	605	129,500	605
2021-12-24	628	638	619	623	101,000	623
2021-12-23	643	648	627	628	55,000	628
2021-12-22	620	645	620	644	122,500	644
2021-12-21	614	630	610	620	91,200	620
2021-12-20	625	639	610	610	140,700	610
2021-12-17	648	649	629	630	151,200	630
2021-12-16	676	679	651	657	54,600	657
2021-12-15	648	673	645	659	101,300	659
2021-12-14	661	669	646	650	111,200	650
2021-12-13	688	691	662	664	92,100	664
2021-12-10	710	710	674	678	180,900	678
2021-12-09	720	725	708	711	42,100	711
2021-12-08	732	743	711	727	146,200	727
2021-12-07	703	731	703	726	127,100	726
2021-12-06	708	708	685	693	106,000	693
2021-12-03	695	720	693	717	115,600	717
2021-12-02	707	723	692	693	113,700	693
2021-12-01	728	733	704	714	133,600	714
2021-11-30	781	781	727	728	90,700	728
2021-11-29	755	785	746	752	90,500	752
2021-11-26	800	801	764	781	127,000	781
2021-11-25	828	840	801	802	61,200	802
2021-11-24	846	847	808	816	97,700	816
2021-11-22	858	865	843	861	68,400	861
2021-11-19	866	889	845	862	108,100	862
2021-11-18	915	918	861	866	150,800	866
2021-11-17	936	955	915	918	127,000	918
2021-11-16	931	940	908	937	92,000	937
2021-11-15	880	930	880	928	143,300	928
2021-11-12	843	880	840	874	96,800	874
2021-11-11	862	874	846	847	115,800	847
2021-11-10	861	897	861	876	87,300	876
2021-11-09	876	887	861	861	140,400	861
2021-11-08	920	930	881	886	182,700	886
2021-11-05	928	933	892	920	112,500	920
2021-11-04	979	979	913	919	184,800	919
2021-11-02	968	1,002	961	979	139,000	979
2021-11-01	950	979	950	961	136,100	961
2021-10-29	949	969	943	947	86,400	947
2021-10-28	983	992	950	954	186,300	954
2021-10-27	1,025	1,025	990	998	221,400	998
2021-10-26	1,030	1,059	1,013	1,040	234,200	1,040
2021-10-25	980	1,049	960	1,028	269,800	1,028
2021-10-22	1,027	1,033	975	1,010	482,100	1,010
2021-10-21	1,057	1,157	1,031	1,057	1,578,900	1,057
2021-10-20	886	1,035	886	1,007	1,101,700	1,007
2021-10-19	844	904	841	899	339,600	899
2021-10-18	900	900	841	850	449,300	850
2021-10-15	804	917	803	909	848,300	909
2021-10-14	730	873	727	804	1,541,000	804
2021-10-13	779	781	739	749	346,600	749
2021-10-12	790	805	776	779	146,800	779
2021-10-11	797	805	780	804	102,100	804
2021-10-08	809	825	802	804	53,500	804
2021-10-07	805	817	793	799	88,900	799
2021-10-06	818	838	789	794	162,600	794
2021-10-05	801	818	770	804	235,600	804
2021-10-04	874	874	811	815	226,700	815
2021-10-01	842	887	841	864	238,600	864
2021-09-30	857	863	835	846	74,100	846
2021-09-29	847	862	832	862	106,000	862
2021-09-28	891	891	854	865	138,200	865
2021-09-27	871	909	867	899	160,800	899
2021-09-24	870	883	860	869	72,300	869
2021-09-22	862	879	841	847	112,100	847
2021-09-21	850	867	850	862	66,600	862
2021-09-17	852	876	845	876	57,200	876
2021-09-16	894	894	855	857	149,700	857
2021-09-15	909	909	893	898	66,600	898
2021-09-14	917	923	904	908	51,800	908
2021-09-13	925	927	911	918	59,400	918
2021-09-10	907	922	888	922	85,600	922
2021-09-09	911	913	893	898	76,400	898
2021-09-08	921	922	902	911	70,600	911
2021-09-07	944	944	921	921	52,700	921
2021-09-06	935	947	927	936	74,700	936
2021-09-03	952	952	932	936	52,300	936
2021-09-02	977	983	948	948	66,800	948
2021-09-01	973	984	956	979	60,300	979
2021-08-31	976	988	965	973	90,200	973
2021-08-30	940	967	931	963	85,200	963
2021-08-27	918	925	897	925	43,400	925
2021-08-26	907	920	907	918	43,600	918
2021-08-25	900	916	898	907	28,700	907
2021-08-24	899	909	892	902	43,800	902
2021-08-23	875	899	875	892	63,400	892
2021-08-20	859	887	859	873	43,200	873
2021-08-19	877	907	868	868	63,200	868
2021-08-18	841	878	831	878	134,400	878
2021-08-17	859	865	841	852	180,700	852
2021-08-16	881	882	841	859	180,300	859
2021-08-13	890	891	873	881	127,400	881
2021-08-12	932	933	891	891	99,500	891
2021-08-11	922	941	920	932	86,800	932
2021-08-10	905	925	885	923	122,100	923
2021-08-06	938	938	910	918	123,300	918
2021-08-05	925	946	918	938	94,800	938
2021-08-04	937	937	914	921	127,600	921
2021-08-03	925	943	925	936	86,400	936
2021-08-02	917	939	917	926	90,200	926
2021-07-30	941	944	910	913	180,700	913
2021-07-29	948	960	925	955	135,500	955
2021-07-28	943	949	928	933	248,600	933
2021-07-27	969	969	940	958	255,100	958
2021-07-26	1,012	1,012	948	957	438,800	957
2021-07-21	1,009	1,026	994	999	166,300	999
2021-07-20	1,034	1,034	990	994	307,600	994
2021-07-19	1,072	1,072	1,049	1,055	94,300	1,055
2021-07-16	1,075	1,080	1,031	1,074	150,100	1,074
2021-07-15	1,045	1,068	1,000	1,060	516,500	1,060
2021-07-14	1,123	1,199	1,118	1,161	243,100	1,161
2021-07-13	1,092	1,127	1,092	1,115	111,300	1,115
2021-07-12	1,090	1,105	1,083	1,092	81,500	1,092
2021-07-09	1,038	1,095	1,035	1,087	209,200	1,087
2021-07-08	1,112	1,118	1,055	1,065	214,700	1,065
2021-07-07	1,125	1,132	1,108	1,112	50,500	1,112
2021-07-06	1,132	1,139	1,115	1,131	53,600	1,131
2021-07-05	1,158	1,169	1,134	1,136	46,900	1,136
2021-07-02	1,140	1,159	1,123	1,158	81,900	1,158
2021-07-01	1,200	1,201	1,145	1,149	128,400	1,149
2021-06-30	1,225	1,253	1,213	1,217	65,800	1,217
2021-06-29	1,220	1,248	1,214	1,225	38,500	1,225
2021-06-28	1,208	1,221	1,199	1,217	64,900	1,217
2021-06-25	1,205	1,209	1,182	1,206	61,500	1,206
2021-06-24	1,210	1,211	1,182	1,197	66,900	1,197
2021-06-23	1,224	1,244	1,210	1,216	55,300	1,216
2021-06-22	1,220	1,249	1,204	1,224	111,800	1,224
2021-06-21	1,205	1,225	1,187	1,214	105,400	1,214
2021-06-18	1,235	1,276	1,235	1,242	143,600	1,242
2021-06-17	1,243	1,245	1,213	1,226	109,000	1,226
2021-06-16	1,241	1,255	1,223	1,243	101,900	1,243
2021-06-15	1,228	1,253	1,222	1,241	93,900	1,241
2021-06-14	1,195	1,230	1,176	1,228	126,100	1,228
2021-06-11	1,220	1,239	1,193	1,193	158,000	1,193
2021-06-10	1,215	1,230	1,194	1,208	125,500	1,208
2021-06-09	1,193	1,209	1,164	1,207	119,100	1,207
2021-06-08	1,206	1,219	1,170	1,181	211,700	1,181
2021-06-07	1,158	1,226	1,156	1,206	346,600	1,206
2021-06-04	1,124	1,148	1,116	1,116	135,400	1,116
2021-06-03	1,090	1,130	1,081	1,118	168,500	1,118
2021-06-02	1,089	1,107	1,078	1,094	161,600	1,094
2021-06-01	1,111	1,120	1,098	1,100	131,800	1,100
2021-05-31	1,133	1,149	1,105	1,116	186,600	1,116
2021-05-28	1,150	1,154	1,125	1,133	140,100	1,133
2021-05-27	1,151	1,164	1,132	1,141	142,000	1,141
2021-05-26	1,180	1,203	1,164	1,167	135,800	1,167
2021-05-25	1,198	1,207	1,180	1,198	155,600	1,198
2021-05-24	1,221	1,221	1,159	1,180	263,600	1,180
2021-05-21	1,224	1,254	1,223	1,244	251,800	1,244
2021-05-20	1,185	1,204	1,168	1,198	265,100	1,198
2021-05-19	1,111	1,193	1,098	1,186	293,100	1,186
2021-05-18	1,090	1,121	1,081	1,110	248,400	1,110
2021-05-17	1,165	1,185	1,085	1,094	414,200	1,094
2021-05-14	1,143	1,170	1,127	1,146	316,000	1,146
2021-05-13	1,150	1,169	1,095	1,143	603,200	1,143
2021-05-12	1,233	1,256	1,190	1,199	412,600	1,199
2021-05-11	1,311	1,315	1,236	1,244	312,100	1,244
2021-05-10	1,332	1,342	1,315	1,322	183,800	1,322
2021-05-07	1,361	1,361	1,310	1,319	242,000	1,319
2021-05-06	1,401	1,417	1,364	1,374	172,700	1,374
2021-04-30	1,410	1,420	1,375	1,377	240,500	1,377
2021-04-28	1,450	1,450	1,407	1,411	274,600	1,411
2021-04-27	1,480	1,519	1,464	1,467	177,400	1,467
2021-04-26	1,480	1,489	1,463	1,481	184,300	1,481
2021-04-23	1,492	1,520	1,475	1,499	161,700	1,499
2021-04-22	1,504	1,528	1,476	1,497	253,900	1,497
2021-04-21	1,507	1,532	1,475	1,480	415,200	1,480
2021-04-20	1,543	1,552	1,514	1,544	329,800	1,544
2021-04-19	1,573	1,585	1,512	1,583	494,600	1,583
2021-04-16	1,598	1,606	1,545	1,573	442,200	1,573
2021-04-15	1,646	1,646	1,550	1,586	554,400	1,586
2021-04-14	1,592	1,715	1,590	1,646	847,300	1,646
2021-04-13	1,590	1,607	1,550	1,563	688,400	1,563
2021-04-12	1,728	1,792	1,550	1,580	1,380,400	1,580
2021-04-09	1,935	2,017	1,930	1,948	214,800	1,948
2021-04-08	1,925	1,934	1,896	1,912	67,000	1,912
2021-04-07	1,960	1,963	1,913	1,922	108,900	1,922
2021-04-06	1,975	1,999	1,962	1,968	65,600	1,968
2021-04-05	2,010	2,013	1,968	1,979	79,800	1,979
2021-04-02	2,040	2,062	2,015	2,022	74,200	2,022
2021-04-01	2,043	2,072	2,011	2,040	108,400	2,040
2021-03-31	2,015	2,090	2,001	2,063	106,700	2,063
2021-03-30	1,981	2,047	1,976	2,011	57,000	2,011
2021-03-29	2,010	2,062	1,993	2,004	137,000	2,004
2021-03-26	1,989	2,017	1,985	1,988	67,600	1,988
2021-03-25	1,960	2,023	1,955	2,013	84,900	2,013
2021-03-24	1,993	1,993	1,948	1,955	62,500	1,955
2021-03-23	2,048	2,067	2,004	2,013	76,200	2,013
2021-03-22	1,970	2,048	1,957	2,048	109,300	2,048
2021-03-19	1,989	1,998	1,957	1,975	95,400	1,975
2021-03-18	2,021	2,075	2,002	2,018	83,300	2,018
2021-03-17	1,990	2,053	1,990	2,047	109,500	2,047
2021-03-16	1,957	1,987	1,936	1,987	55,800	1,987
2021-03-15	1,946	1,988	1,935	1,977	87,300	1,977
2021-03-12	1,917	1,959	1,893	1,946	108,300	1,946
2021-03-11	1,900	1,931	1,871	1,929	68,600	1,929
2021-03-10	1,916	1,965	1,896	1,907	83,200	1,907
2021-03-09	1,870	1,905	1,840	1,905	89,800	1,905
2021-03-08	1,893	1,923	1,873	1,903	119,100	1,903
2021-03-05	1,929	1,929	1,785	1,853	152,000	1,853
2021-03-04	1,899	1,908	1,857	1,889	61,600	1,889
2021-03-03	1,968	1,977	1,885	1,926	122,700	1,926
2021-03-02	2,022	2,062	1,959	1,977	68,900	1,977
2021-03-01	2,020	2,055	1,985	2,052	66,100	2,052
2021-02-26	1,925	2,025	1,925	2,019	131,800	2,019
2021-02-25	1,978	1,980	1,918	1,933	139,600	1,933
2021-02-24	1,941	2,017	1,933	1,938	153,500	1,938
2021-02-22	1,999	2,035	1,980	2,020	133,900	2,020
2021-02-19	1,980	2,010	1,913	1,932	189,500	1,932
2021-02-18	2,100	2,100	1,968	1,984	317,900	1,984
2021-02-17	2,130	2,158	2,109	2,126	89,900	2,126
2021-02-16	2,181	2,202	2,120	2,144	136,900	2,144
2021-02-15	2,200	2,224	2,141	2,166	126,800	2,166
2021-02-12	2,220	2,239	2,155	2,232	96,600	2,232
2021-02-10	2,150	2,220	2,144	2,201	102,000	2,201
2021-02-09	2,110	2,172	2,090	2,150	158,500	2,150
2021-02-08	2,115	2,117	2,079	2,106	130,500	2,106
2021-02-05	2,120	2,144	2,099	2,137	111,600	2,137
2021-02-04	2,071	2,118	2,054	2,107	104,200	2,107
2021-02-03	2,090	2,097	2,041	2,071	155,600	2,071
2021-02-02	2,098	2,150	2,093	2,111	113,400	2,111
2021-02-01	2,071	2,094	2,015	2,087	92,800	2,087
2021-01-29	2,059	2,126	2,051	2,062	119,000	2,062
2021-01-28	2,095	2,131	2,047	2,054	158,900	2,054
2021-01-27	2,114	2,155	2,100	2,152	127,200	2,152
2021-01-26	2,199	2,199	2,083	2,085	172,200	2,085
2021-01-25	2,230	2,233	2,134	2,195	177,700	2,195
2021-01-22	2,188	2,287	2,162	2,275	239,500	2,275
2021-01-21	2,183	2,270	2,137	2,200	337,400	2,200
2021-01-20	2,178	2,190	2,118	2,144	231,200	2,144
2021-01-19	2,097	2,190	2,097	2,158	314,400	2,158
2021-01-18	2,034	2,124	1,997	2,091	296,100	2,091
2021-01-15	1,921	2,050	1,901	2,045	464,900	2,045
2021-01-14	1,912	1,947	1,870	1,894	397,600	1,894
2021-01-13	2,141	2,141	1,901	1,911	809,100	1,911
2021-01-12	2,180	2,180	2,076	2,141	402,400	2,141
2021-01-08	2,118	2,173	2,108	2,142	212,500	2,142
2021-01-07	2,100	2,148	2,088	2,110	270,000	2,110
2021-01-06	2,095	2,146	2,077	2,113	237,000	2,113
2021-01-05	2,040	2,111	2,004	2,088	272,300	2,088
2021-01-04	1,984	2,062	1,973	2,045	328,700	2,045

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 [2021年度]

4397 (株)チームスピリットの時系列データ [2021年度]