4416 (株)True Data 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	457	485	445	485	50,000	485
2022-12-29	436	465	428	455	27,500	455
2022-12-28	433	435	418	430	49,500	430
2022-12-27	431	439	431	437	43,000	437
2022-12-26	440	441	431	431	21,600	431
2022-12-23	454	454	436	448	15,500	448
2022-12-22	460	460	444	454	37,900	454
2022-12-21	470	476	449	457	29,800	457
2022-12-20	488	491	461	478	31,600	478
2022-12-19	490	494	488	488	11,800	488
2022-12-16	493	500	489	500	18,300	500
2022-12-15	501	509	499	501	13,900	501
2022-12-14	505	510	497	502	11,400	502
2022-12-13	514	514	501	508	14,100	508
2022-12-12	511	515	506	512	6,800	512
2022-12-09	522	522	511	511	7,900	511
2022-12-08	523	523	507	512	8,600	512
2022-12-07	525	529	516	528	14,000	528
2022-12-06	543	543	526	531	5,300	531
2022-12-05	548	551	535	538	10,900	538
2022-12-02	533	547	533	541	11,700	541
2022-12-01	545	545	529	532	9,200	532
2022-11-30	542	560	529	541	14,200	541
2022-11-29	530	561	530	542	26,800	542
2022-11-28	518	582	513	540	101,400	540
2022-11-25	505	512	504	504	13,200	504
2022-11-24	499	505	493	505	21,900	505
2022-11-22	497	503	486	498	15,200	498
2022-11-21	507	507	497	501	7,200	501
2022-11-18	511	513	502	503	5,700	503
2022-11-17	512	515	507	511	8,300	511
2022-11-16	507	512	500	510	9,100	510
2022-11-15	524	535	497	510	21,800	510
2022-11-14	519	527	511	516	13,400	516
2022-11-11	516	520	506	520	7,300	520
2022-11-10	501	504	491	498	2,000	498
2022-11-09	508	508	489	508	6,200	508
2022-11-08	506	508	500	505	4,200	505
2022-11-07	512	517	500	506	3,600	506
2022-11-04	515	515	507	512	3,200	512
2022-11-02	510	522	509	518	3,900	518
2022-11-01	500	524	493	509	9,900	509
2022-10-31	500	500	485	498	6,500	498
2022-10-28	494	503	494	498	5,000	498
2022-10-27	496	497	491	494	3,400	494
2022-10-26	489	496	480	496	9,000	496
2022-10-25	490	497	487	488	5,900	488
2022-10-24	493	495	485	488	2,600	488
2022-10-21	492	494	477	493	6,900	493
2022-10-20	501	503	494	496	4,500	496
2022-10-19	496	503	496	503	2,800	503
2022-10-18	492	495	482	495	5,200	495
2022-10-17	491	495	482	488	3,100	488
2022-10-14	487	495	475	487	11,100	487
2022-10-13	488	492	482	482	5,500	482
2022-10-12	498	503	490	490	7,700	490
2022-10-11	499	506	492	506	10,500	506
2022-10-07	487	507	483	499	16,600	499
2022-10-06	482	507	480	495	12,900	495
2022-10-05	478	484	476	482	20,500	482
2022-10-04	487	489	475	478	20,600	478
2022-10-03	494	496	476	479	25,600	479
2022-09-30	493	504	491	494	29,200	494
2022-09-29	522	530	516	516	6,500	516
2022-09-28	547	547	522	522	5,200	522
2022-09-27	538	542	534	540	3,000	540
2022-09-26	548	548	531	531	5,200	531
2022-09-22	545	556	543	544	6,500	544
2022-09-21	563	565	550	555	4,300	555
2022-09-20	573	573	550	563	5,300	563
2022-09-16	565	575	562	563	4,900	563
2022-09-15	584	584	569	569	3,800	569
2022-09-14	570	573	564	569	7,000	569
2022-09-13	575	582	575	575	9,300	575
2022-09-12	572	579	565	575	6,700	575
2022-09-09	574	575	560	574	10,000	574
2022-09-08	560	575	553	570	7,400	570
2022-09-07	554	562	549	560	4,500	560
2022-09-06	550	564	550	556	7,100	556
2022-09-05	539	559	539	554	7,100	554
2022-09-02	566	567	548	551	12,200	551
2022-09-01	569	578	558	573	18,300	573
2022-08-31	564	574	560	571	8,900	571
2022-08-30	574	578	559	574	8,100	574
2022-08-29	577	577	567	569	4,000	569
2022-08-26	578	591	578	585	8,700	585
2022-08-25	580	585	576	580	4,600	580
2022-08-24	573	585	573	585	2,300	585
2022-08-23	563	583	563	583	10,800	583
2022-08-22	567	577	565	572	5,200	572
2022-08-19	570	577	569	577	8,000	577
2022-08-18	573	578	568	574	5,300	574
2022-08-17	556	578	555	573	11,800	573
2022-08-16	543	568	539	550	15,500	550
2022-08-15	555	569	545	545	19,300	545
2022-08-12	581	581	558	558	20,200	558
2022-08-10	588	592	577	582	8,200	582
2022-08-09	592	599	568	590	11,200	590
2022-08-08	586	600	586	588	8,600	588
2022-08-05	592	593	586	586	3,200	586
2022-08-04	591	593	583	590	4,800	590
2022-08-03	590	590	580	586	7,100	586
2022-08-02	579	592	579	588	10,900	588
2022-08-01	569	579	563	577	5,700	577
2022-07-29	572	576	567	569	5,900	569
2022-07-28	583	583	561	572	13,400	572
2022-07-27	585	592	573	573	9,500	573
2022-07-26	594	597	583	597	7,300	597
2022-07-25	585	602	585	591	21,200	591
2022-07-22	574	590	573	588	12,200	588
2022-07-21	560	585	560	579	17,200	579
2022-07-20	562	569	552	565	12,700	565
2022-07-19	558	562	543	556	12,800	556
2022-07-15	567	577	560	563	14,100	563
2022-07-14	560	585	555	570	19,600	570
2022-07-13	545	565	545	562	12,700	562
2022-07-12	550	550	541	545	11,500	545
2022-07-11	559	568	538	558	30,500	558
2022-07-08	588	590	557	560	40,600	560
2022-07-07	587	595	563	578	94,300	578
2022-07-06	711	711	604	605	820,800	605
2022-07-05	518	611	518	611	120,000	611
2022-07-04	517	525	510	511	4,200	511
2022-07-01	519	519	503	514	9,600	514
2022-06-30	532	537	518	519	7,600	519
2022-06-29	539	539	532	532	5,300	532
2022-06-28	524	549	523	548	21,700	548
2022-06-27	527	535	523	524	9,700	524
2022-06-24	523	542	523	537	24,200	537
2022-06-23	506	513	505	513	5,200	513
2022-06-22	514	522	498	499	11,500	499
2022-06-21	490	526	483	513	34,100	513
2022-06-20	493	498	481	496	18,900	496
2022-06-17	498	500	484	496	43,900	496
2022-06-16	530	530	507	507	27,600	507
2022-06-15	541	541	506	524	24,800	524
2022-06-14	515	537	509	537	25,500	537
2022-06-13	551	551	520	530	24,500	530
2022-06-10	560	566	544	554	22,200	554
2022-06-09	546	571	546	569	10,500	569
2022-06-08	540	558	540	550	8,800	550
2022-06-07	557	557	535	540	25,100	540
2022-06-06	555	567	554	557	9,200	557
2022-06-03	571	582	562	565	15,800	565
2022-06-02	570	573	562	573	6,800	573
2022-06-01	590	590	567	567	17,000	567
2022-05-31	575	585	567	585	9,700	585
2022-05-30	561	579	561	577	15,600	577
2022-05-27	565	582	555	560	10,500	560
2022-05-26	538	565	538	558	16,400	558
2022-05-25	575	575	536	540	29,800	540
2022-05-24	599	601	580	580	15,800	580
2022-05-23	567	618	565	599	31,100	599
2022-05-20	566	566	539	563	24,800	563
2022-05-19	575	582	545	546	57,800	546
2022-05-18	548	622	539	595	109,000	595
2022-05-17	541	543	521	528	30,200	528
2022-05-16	545	557	528	550	33,300	550
2022-05-13	513	529	513	520	23,000	520
2022-05-12	529	529	507	519	11,100	519
2022-05-11	528	546	516	537	17,600	537
2022-05-10	515	541	503	537	29,200	537
2022-05-09	563	567	528	537	27,200	537
2022-05-06	583	583	554	562	11,000	562
2022-05-02	553	567	552	563	13,700	563
2022-04-28	544	568	542	553	12,200	553
2022-04-27	574	593	538	550	40,800	550
2022-04-26	555	568	537	554	23,700	554
2022-04-25	524	554	524	545	25,100	545
2022-04-22	568	570	541	553	37,700	553
2022-04-21	598	598	573	573	20,800	573
2022-04-20	620	620	587	593	33,200	593
2022-04-19	618	625	609	614	13,800	614
2022-04-18	617	621	606	615	16,000	615
2022-04-15	650	650	624	624	41,200	624
2022-04-14	680	696	639	654	58,300	654
2022-04-13	635	698	634	680	101,600	680
2022-04-12	660	681	631	635	44,200	635
2022-04-11	698	698	662	670	74,100	670
2022-04-08	723	740	682	701	117,300	701
2022-04-07	833	833	704	704	188,500	704
2022-04-06	802	832	775	825	361,900	825
2022-04-05	925	998	834	877	1,296,600	877
2022-04-04	810	910	766	910	522,200	910
2022-04-01	700	760	700	760	283,200	760
2022-03-31	630	660	630	660	16,000	660
2022-03-30	633	655	627	638	18,700	638
2022-03-29	620	630	614	623	23,800	623
2022-03-28	668	677	612	614	84,900	614
2022-03-25	625	667	612	662	61,700	662
2022-03-24	636	651	610	618	37,400	618
2022-03-23	612	680	610	656	103,200	656
2022-03-22	563	644	556	592	81,400	592
2022-03-18	539	565	536	553	25,500	553
2022-03-17	572	572	534	534	20,600	534
2022-03-16	535	555	530	552	7,500	552
2022-03-15	530	531	522	530	6,300	530
2022-03-14	520	533	520	533	3,400	533
2022-03-11	517	523	508	520	7,900	520
2022-03-10	533	547	516	523	16,700	523
2022-03-09	531	531	520	523	3,600	523
2022-03-08	515	550	515	519	7,400	519
2022-03-07	533	534	512	515	17,900	515
2022-03-04	580	580	531	553	12,800	553
2022-03-03	595	595	561	580	12,600	580
2022-03-02	586	590	570	581	13,000	581
2022-03-01	598	619	580	605	25,600	605
2022-02-28	584	606	565	578	17,700	578
2022-02-25	542	594	527	594	18,900	594
2022-02-24	543	553	514	524	16,800	524
2022-02-22	554	580	545	553	13,500	553
2022-02-21	562	562	542	554	10,400	554
2022-02-18	547	568	542	561	8,100	561
2022-02-17	573	580	551	557	22,400	557
2022-02-16	580	584	541	555	50,000	555
2022-02-15	650	650	578	578	83,700	578
2022-02-14	701	702	660	678	20,800	678
2022-02-10	712	724	709	709	6,900	709
2022-02-09	710	720	695	707	20,500	707
2022-02-08	749	749	708	709	26,500	709
2022-02-07	762	767	731	738	8,400	738
2022-02-04	792	801	761	762	18,500	762
2022-02-03	828	828	787	801	42,700	801
2022-02-02	817	844	803	843	22,400	843
2022-02-01	790	828	766	802	19,300	802
2022-01-31	760	800	742	763	18,700	763
2022-01-28	680	768	660	767	43,000	767
2022-01-27	722	722	650	670	23,300	670
2022-01-26	716	737	710	722	16,500	722
2022-01-25	796	797	701	715	48,200	715
2022-01-24	781	787	771	781	17,100	781
2022-01-21	822	822	781	810	38,100	810
2022-01-20	838	860	805	837	72,900	837
2022-01-19	821	984	800	855	518,400	855
2022-01-18	819	868	810	834	19,700	834
2022-01-17	870	871	822	823	25,000	823
2022-01-14	883	893	854	885	26,800	885
2022-01-13	957	957	896	909	27,100	909
2022-01-12	960	991	951	962	10,400	962
2022-01-11	965	979	948	955	12,300	955
2022-01-07	1,009	1,033	941	980	115,700	980
2022-01-06	969	1,050	936	994	113,500	994
2022-01-05	1,016	1,027	987	988	49,600	988
2022-01-04	1,128	1,140	1,040	1,044	49,500	1,044

分割・併合履歴：なし

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