4416 (株)True Data の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	452	458	442	458	13,200	458
2023-12-28	433	460	433	460	24,800	460
2023-12-27	438	438	430	431	38,300	431
2023-12-26	438	445	434	436	13,900	436
2023-12-25	457	457	435	440	40,600	440
2023-12-22	462	462	439	453	20,500	453
2023-12-21	471	476	459	462	8,000	462
2023-12-20	480	485	472	473	22,700	473
2023-12-19	487	487	479	480	14,900	480
2023-12-18	509	509	485	492	14,600	492
2023-12-15	507	515	503	505	21,300	505
2023-12-14	517	525	505	505	24,500	505
2023-12-13	507	530	501	525	41,900	525
2023-12-12	500	520	500	515	101,400	515
2023-12-11	490	496	485	496	17,600	496
2023-12-08	476	493	475	485	9,700	485
2023-12-07	487	488	476	482	10,300	482
2023-12-06	480	495	480	493	38,700	493
2023-12-05	468	481	468	480	6,600	480
2023-12-04	468	477	465	470	8,600	470
2023-12-01	477	480	472	472	4,600	472
2023-11-30	483	483	477	480	2,100	480
2023-11-29	488	488	473	483	19,100	483
2023-11-28	489	489	480	480	8,200	480
2023-11-27	490	493	480	488	13,100	488
2023-11-24	495	495	487	493	5,900	493
2023-11-22	500	500	482	493	28,100	493
2023-11-21	479	490	477	490	7,500	490
2023-11-20	483	488	480	482	2,700	482
2023-11-17	492	492	471	483	9,900	483
2023-11-16	480	493	480	491	6,100	491
2023-11-15	492	493	473	484	6,600	484
2023-11-14	483	491	472	490	20,600	490
2023-11-13	465	498	458	491	26,900	491
2023-11-10	456	467	455	457	4,000	457
2023-11-09	462	464	456	462	7,000	462
2023-11-08	470	471	460	461	3,900	461
2023-11-07	465	472	465	468	2,400	468
2023-11-06	459	475	459	465	8,800	465
2023-11-02	447	459	443	459	8,400	459
2023-11-01	448	448	442	446	2,800	446
2023-10-31	453	456	438	440	18,600	440
2023-10-30	456	456	452	453	1,000	453
2023-10-27	459	462	452	460	2,000	460
2023-10-26	462	462	454	459	1,000	459
2023-10-25	466	466	455	466	5,100	466
2023-10-24	451	458	449	458	9,000	458
2023-10-23	462	462	452	452	5,600	452
2023-10-20	451	458	451	457	4,600	457
2023-10-19	455	459	452	452	4,900	452
2023-10-18	465	465	450	455	13,400	455
2023-10-17	468	470	455	465	9,000	465
2023-10-16	475	477	466	466	6,000	466
2023-10-13	483	488	476	481	5,400	481
2023-10-12	475	512	469	491	25,300	491
2023-10-11	458	473	458	469	4,900	469
2023-10-10	456	462	455	458	8,200	458
2023-10-06	457	462	453	456	6,600	456
2023-10-05	458	465	451	465	5,800	465
2023-10-04	457	460	452	452	27,700	452
2023-10-03	480	480	461	463	25,000	463
2023-10-02	490	490	479	480	6,600	480
2023-09-29	495	495	489	489	5,800	489
2023-09-28	494	495	490	490	5,300	490
2023-09-27	489	499	488	494	10,100	494
2023-09-26	495	497	493	494	1,400	494
2023-09-25	497	497	491	495	9,900	495
2023-09-22	494	497	488	491	11,800	491
2023-09-21	515	540	483	494	179,900	494
2023-09-20	490	493	486	489	4,800	489
2023-09-19	491	495	489	491	9,400	491
2023-09-15	493	501	488	493	19,100	493
2023-09-14	499	503	492	495	7,800	495
2023-09-13	498	498	488	495	12,900	495
2023-09-12	501	501	491	498	31,500	498
2023-09-11	507	512	500	500	15,700	500
2023-09-08	504	515	501	509	13,400	509
2023-09-07	518	524	504	505	34,300	505
2023-09-06	519	528	503	515	108,500	515
2023-09-05	504	513	494	507	46,700	507
2023-09-04	509	523	500	502	103,700	502
2023-09-01	587	604	509	509	1,069,500	509
2023-08-31	536	570	511	570	350,700	570
2023-08-30	478	493	476	490	22,300	490
2023-08-29	470	478	465	478	15,500	478
2023-08-28	467	469	458	468	3,700	468
2023-08-25	462	464	456	464	7,800	464
2023-08-24	454	462	450	462	12,300	462
2023-08-23	446	454	446	454	5,300	454
2023-08-22	452	452	445	449	10,600	449
2023-08-21	442	459	439	452	15,800	452
2023-08-18	445	451	437	447	12,300	447
2023-08-17	455	455	446	449	18,000	449
2023-08-16	450	457	448	457	13,500	457
2023-08-15	463	463	451	451	32,600	451
2023-08-14	481	485	455	464	42,700	464
2023-08-10	503	505	496	496	11,800	496
2023-08-09	516	517	501	502	18,300	502
2023-08-08	522	523	515	515	8,000	515
2023-08-07	522	524	516	523	3,400	523
2023-08-04	512	522	508	522	8,500	522
2023-08-03	521	536	511	511	23,600	511
2023-08-02	516	608	511	521	299,800	521
2023-08-01	515	521	510	521	10,700	521
2023-07-31	507	511	505	510	5,900	510
2023-07-28	510	515	504	504	21,700	504
2023-07-27	511	517	509	513	4,600	513
2023-07-26	517	517	508	513	13,400	513
2023-07-25	524	524	515	516	7,600	516
2023-07-24	514	522	513	518	11,700	518
2023-07-21	541	541	512	513	57,000	513
2023-07-20	527	593	527	542	222,600	542
2023-07-19	538	538	525	525	4,700	525
2023-07-18	544	544	528	529	6,900	529
2023-07-14	541	547	532	534	8,200	534
2023-07-13	530	541	526	538	9,600	538
2023-07-12	522	537	522	533	11,100	533
2023-07-11	522	536	521	525	9,100	525
2023-07-10	529	535	518	518	12,100	518
2023-07-07	534	538	521	528	25,500	528
2023-07-06	560	561	540	540	14,400	540
2023-07-05	576	586	540	562	23,000	562
2023-07-04	600	600	571	576	33,800	576
2023-07-03	567	586	566	583	16,700	583
2023-06-30	560	564	556	557	9,600	557
2023-06-29	566	568	555	560	13,100	560
2023-06-28	564	574	560	566	13,000	566
2023-06-27	555	562	549	551	10,000	551
2023-06-26	577	577	552	554	23,200	554
2023-06-23	572	582	555	571	36,400	571
2023-06-22	581	593	564	564	20,000	564
2023-06-21	577	597	577	581	15,500	581
2023-06-20	600	600	572	584	24,100	584
2023-06-19	570	600	568	599	80,900	599
2023-06-16	537	611	537	575	286,200	575
2023-06-15	532	549	530	534	24,900	534
2023-06-14	546	547	531	531	14,500	531
2023-06-13	549	550	541	545	31,300	545
2023-06-12	526	548	521	543	44,200	543
2023-06-09	524	542	518	518	27,800	518
2023-06-08	525	531	515	516	20,300	516
2023-06-07	534	543	522	532	24,500	532
2023-06-06	542	544	526	533	25,600	533
2023-06-05	527	545	518	543	47,700	543
2023-06-02	504	529	494	526	31,000	526
2023-06-01	510	510	501	504	12,600	504
2023-05-31	507	514	496	514	22,600	514
2023-05-30	502	507	485	507	35,600	507
2023-05-29	516	516	501	501	22,800	501
2023-05-26	526	526	503	506	50,300	506
2023-05-25	547	547	521	525	43,700	525
2023-05-24	532	548	526	548	22,700	548
2023-05-23	525	586	521	539	245,900	539
2023-05-22	538	538	518	523	36,000	523
2023-05-19	520	531	517	529	46,200	529
2023-05-18	540	540	517	522	71,900	522
2023-05-17	572	572	537	545	116,600	545
2023-05-16	578	623	555	568	284,400	568
2023-05-15	589	633	575	628	110,200	628
2023-05-12	640	686	598	598	292,000	598
2023-05-11	648	692	610	624	774,100	624
2023-05-10	655	665	608	665	895,000	665
2023-05-09	577	579	551	565	30,900	565
2023-05-08	540	574	533	565	54,800	565
2023-05-02	539	539	527	528	22,300	528
2023-05-01	545	561	532	534	32,300	534
2023-04-28	538	555	521	537	67,100	537
2023-04-27	532	544	531	537	82,700	537
2023-04-26	553	593	530	536	278,800	536
2023-04-25	559	565	537	551	274,000	551
2023-04-24	661	730	571	577	2,057,200	577
2023-04-21	721	721	676	721	371,300	721
2023-04-20	658	658	620	621	187,100	621
2023-04-19	569	575	544	558	55,000	558
2023-04-18	527	575	520	574	76,100	574
2023-04-17	493	515	493	514	25,600	514
2023-04-14	493	500	489	492	8,900	492
2023-04-13	478	492	478	492	5,200	492
2023-04-12	486	489	480	481	5,200	481
2023-04-11	488	491	485	490	6,700	490
2023-04-10	484	490	483	490	7,700	490
2023-04-07	485	498	474	492	14,000	492
2023-04-06	484	485	465	485	14,900	485
2023-04-05	490	490	475	484	9,800	484
2023-04-04	501	512	488	490	17,400	490
2023-04-03	493	504	485	495	31,200	495
2023-03-31	458	493	458	477	25,100	477
2023-03-30	456	463	451	453	3,600	453
2023-03-29	456	456	453	456	2,100	456
2023-03-28	456	458	454	456	2,900	456
2023-03-27	460	463	457	463	3,100	463
2023-03-24	462	465	454	462	9,000	462
2023-03-23	450	462	449	453	3,200	453
2023-03-22	447	455	447	455	6,500	455
2023-03-20	450	455	444	447	8,900	447
2023-03-17	455	459	452	456	5,300	456
2023-03-16	462	462	450	459	5,900	459
2023-03-15	455	462	454	462	6,100	462
2023-03-14	462	463	442	460	16,800	460
2023-03-13	468	468	458	464	6,200	464
2023-03-10	473	475	464	475	4,900	475
2023-03-09	473	473	460	470	8,300	470
2023-03-08	472	472	465	469	3,300	469
2023-03-07	470	472	463	472	3,300	472
2023-03-06	466	474	462	462	5,400	462
2023-03-03	467	473	463	468	6,900	468
2023-03-02	471	471	464	470	5,200	470
2023-03-01	459	470	459	469	13,300	469
2023-02-28	465	465	459	462	5,400	462
2023-02-27	461	462	458	458	4,500	458
2023-02-24	467	467	458	461	5,200	461
2023-02-22	470	470	459	459	7,400	459
2023-02-21	464	470	458	470	11,300	470
2023-02-20	459	470	453	464	11,200	464
2023-02-17	450	456	450	451	4,500	451
2023-02-16	453	456	446	450	18,700	450
2023-02-15	458	458	450	454	9,400	454
2023-02-14	469	469	449	459	29,100	459
2023-02-13	484	493	475	480	34,400	480
2023-02-10	475	480	469	473	8,600	473
2023-02-09	464	480	464	477	11,000	477
2023-02-08	454	467	453	464	9,300	464
2023-02-07	454	457	452	452	1,900	452
2023-02-06	459	463	452	452	16,100	452
2023-02-03	460	461	451	456	9,400	456
2023-02-02	459	469	452	452	30,400	452
2023-02-01	458	466	455	459	5,600	459
2023-01-31	465	465	456	457	11,000	457
2023-01-30	475	475	458	466	24,300	466
2023-01-27	480	489	476	476	5,900	476
2023-01-26	472	489	466	483	19,600	483
2023-01-25	469	472	461	471	7,900	471
2023-01-24	455	465	455	461	8,500	461
2023-01-23	455	467	450	454	13,400	454
2023-01-20	445	460	445	455	6,200	455
2023-01-19	451	457	445	445	5,700	445
2023-01-18	465	465	449	451	7,900	451
2023-01-17	470	470	450	465	9,900	465
2023-01-16	465	479	462	470	5,000	470
2023-01-13	468	479	462	470	4,900	470
2023-01-12	472	472	457	460	4,300	460
2023-01-11	466	472	458	465	6,500	465
2023-01-10	463	463	450	458	4,700	458
2023-01-06	455	456	441	455	18,200	455
2023-01-05	476	481	462	462	8,800	462
2023-01-04	482	496	455	474	29,300	474

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