4448 (株)kubell 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	653	663	623	629	554,900	629
2022-12-29	609	653	603	645	532,100	645
2022-12-28	612	618	596	613	257,700	613
2022-12-27	607	636	607	622	382,400	622
2022-12-26	599	624	593	614	368,400	614
2022-12-23	620	628	600	600	604,600	600
2022-12-22	647	666	624	629	527,200	629
2022-12-21	628	684	627	657	937,400	657
2022-12-20	662	669	617	626	1,376,500	626
2022-12-19	682	705	674	676	556,100	676
2022-12-16	689	701	680	697	600,400	697
2022-12-15	729	732	696	704	744,000	704
2022-12-14	716	743	706	723	911,700	723
2022-12-13	728	754	706	719	1,312,000	719
2022-12-12	743	747	702	713	1,298,600	713
2022-12-09	732	770	706	767	2,294,400	767
2022-12-08	666	721	649	710	1,258,300	710
2022-12-07	629	683	618	675	999,200	675
2022-12-06	635	650	624	635	662,400	635
2022-12-05	677	680	639	645	855,100	645
2022-12-02	692	719	681	682	1,083,700	682
2022-12-01	705	730	666	697	1,842,800	697
2022-11-30	657	700	642	686	1,614,300	686
2022-11-29	663	687	648	656	1,338,700	656
2022-11-28	644	670	631	660	1,207,800	660
2022-11-25	661	680	630	654	3,371,800	654
2022-11-24	578	655	577	655	3,078,300	655
2022-11-22	597	602	551	555	1,989,000	555
2022-11-21	566	595	554	587	1,632,700	587
2022-11-18	560	580	551	569	1,277,200	569
2022-11-17	551	572	535	561	1,954,300	561
2022-11-16	515	576	513	567	3,398,400	567
2022-11-15	478	524	457	520	3,825,400	520
2022-11-14	476	492	476	492	2,255,000	492
2022-11-11	402	418	395	412	1,811,200	412
2022-11-10	383	393	377	391	495,600	391
2022-11-09	375	384	373	383	456,300	383
2022-11-08	376	382	369	372	470,700	372
2022-11-07	368	376	363	373	217,100	373
2022-11-04	359	368	356	364	200,500	364
2022-11-02	362	365	354	365	350,000	365
2022-11-01	372	375	364	365	179,300	365
2022-10-31	384	384	370	370	255,900	370
2022-10-28	365	377	363	376	219,500	376
2022-10-27	381	383	371	373	425,400	373
2022-10-26	377	389	374	383	789,300	383
2022-10-25	360	382	360	374	1,053,500	374
2022-10-24	353	359	344	359	493,900	359
2022-10-21	357	361	349	349	249,600	349
2022-10-20	354	360	353	357	285,200	357
2022-10-19	360	363	352	354	418,200	354
2022-10-18	351	360	351	353	513,000	353
2022-10-17	341	347	335	347	286,600	347
2022-10-14	343	348	342	343	300,400	343
2022-10-13	350	353	337	337	327,600	337
2022-10-12	352	357	342	352	472,800	352
2022-10-11	341	351	338	350	289,700	350
2022-10-07	340	349	340	345	359,600	345
2022-10-06	331	352	331	347	1,066,300	347
2022-10-05	351	356	331	331	726,700	331
2022-10-04	340	347	332	346	871,400	346
2022-10-03	342	345	326	334	958,100	334
2022-09-30	347	360	346	348	532,900	348
2022-09-29	360	367	348	350	625,300	350
2022-09-28	359	366	343	347	579,800	347
2022-09-27	370	373	358	359	423,300	359
2022-09-26	369	373	357	362	608,200	362
2022-09-22	362	375	356	369	577,700	369
2022-09-21	364	368	362	366	323,900	366
2022-09-20	370	380	362	368	582,600	368
2022-09-16	385	386	369	370	764,700	370
2022-09-15	389	397	380	385	729,200	385
2022-09-14	386	400	386	388	1,187,000	388
2022-09-13	395	417	391	406	2,099,400	406
2022-09-12	372	399	366	398	1,506,800	398
2022-09-09	364	373	356	366	1,340,500	366
2022-09-08	400	404	368	370	2,493,000	370
2022-09-07	386	414	373	387	4,770,000	387
2022-09-06	384	405	370	376	2,472,400	376
2022-09-05	355	378	346	374	1,053,600	374
2022-09-02	355	358	343	347	649,200	347
2022-09-01	371	373	356	358	825,900	358
2022-08-31	383	386	371	375	540,800	375
2022-08-30	380	390	378	384	561,900	384
2022-08-29	384	393	377	377	1,070,600	377
2022-08-26	397	410	388	403	1,068,700	403
2022-08-25	403	405	386	393	1,104,100	393
2022-08-24	424	430	398	399	1,880,100	399
2022-08-23	413	434	405	416	2,686,400	416
2022-08-22	401	438	390	418	5,549,500	418
2022-08-19	393	432	379	385	2,587,600	385
2022-08-18	407	413	373	377	1,999,400	377
2022-08-17	356	421	356	415	3,066,300	415
2022-08-16	332	354	332	353	618,100	353
2022-08-15	349	350	329	333	1,180,900	333
2022-08-12	352	369	346	369	611,900	369
2022-08-10	353	354	341	350	315,700	350
2022-08-09	350	367	350	357	390,900	357
2022-08-08	386	386	351	351	751,000	351
2022-08-05	387	397	383	386	535,900	386
2022-08-04	376	394	372	389	1,027,200	389
2022-08-03	366	391	360	366	1,194,200	366
2022-08-02	361	370	354	358	340,800	358
2022-08-01	351	363	346	363	372,100	363
2022-07-29	347	362	346	351	250,200	351
2022-07-28	350	360	342	345	235,600	345
2022-07-27	343	348	337	344	152,000	344
2022-07-26	346	347	340	343	246,200	343
2022-07-25	354	359	346	347	346,400	347
2022-07-22	350	365	344	357	574,500	357
2022-07-21	340	353	335	347	897,300	347
2022-07-20	336	345	336	339	410,900	339
2022-07-19	322	337	315	334	359,800	334
2022-07-15	325	328	318	322	260,500	322
2022-07-14	321	329	315	325	294,100	325
2022-07-13	321	322	314	321	280,000	321
2022-07-12	333	333	321	322	328,400	322
2022-07-11	339	342	330	330	389,900	330
2022-07-08	334	338	323	332	239,400	332
2022-07-07	332	337	323	326	234,100	326
2022-07-06	330	341	329	332	617,200	332
2022-07-05	320	329	320	322	172,200	322
2022-07-04	322	338	315	318	450,800	318
2022-07-01	325	331	311	314	419,500	314
2022-06-30	339	345	328	328	403,300	328
2022-06-29	333	339	326	327	514,200	327
2022-06-28	334	346	334	341	505,500	341
2022-06-27	348	355	333	338	571,900	338
2022-06-24	351	363	350	350	582,200	350
2022-06-23	337	347	336	340	153,000	340
2022-06-22	355	355	337	337	268,600	337
2022-06-21	341	359	341	356	325,800	356
2022-06-20	339	339	321	337	264,400	337
2022-06-17	339	344	324	326	501,100	326
2022-06-16	364	364	344	346	318,000	346
2022-06-15	368	374	352	352	278,000	352
2022-06-14	353	370	347	368	380,600	368
2022-06-13	387	387	362	363	634,300	363
2022-06-10	391	407	384	397	492,300	397
2022-06-09	378	410	377	403	515,600	403
2022-06-08	370	386	370	385	316,600	385
2022-06-07	377	383	368	369	349,300	369
2022-06-06	370	395	365	383	360,100	383
2022-06-03	369	378	365	376	380,600	376
2022-06-02	365	367	356	357	299,000	357
2022-06-01	372	382	368	371	279,600	371
2022-05-31	385	387	372	373	326,400	373
2022-05-30	372	392	372	386	444,000	386
2022-05-27	377	384	365	368	441,300	368
2022-05-26	356	374	352	369	551,900	369
2022-05-25	361	365	343	356	916,000	356
2022-05-24	406	407	381	383	589,500	383
2022-05-23	387	408	385	404	464,600	404
2022-05-20	384	389	372	389	330,400	389
2022-05-19	377	391	368	377	514,200	377
2022-05-18	392	413	377	393	795,100	393
2022-05-17	376	392	365	384	635,200	384
2022-05-16	395	420	363	375	1,705,600	375
2022-05-13	412	422	398	417	544,700	417
2022-05-12	409	415	395	396	344,300	396
2022-05-11	425	443	415	427	272,000	427
2022-05-10	427	438	415	431	481,100	431
2022-05-09	456	462	441	441	289,400	441
2022-05-06	470	474	451	472	250,600	472
2022-05-02	491	494	471	471	297,400	471
2022-04-28	500	508	492	497	212,500	497
2022-04-27	490	502	485	497	284,200	497
2022-04-26	500	513	491	508	237,200	508
2022-04-25	482	502	479	491	310,200	491
2022-04-22	507	510	492	498	446,000	498
2022-04-21	540	541	525	527	248,600	527
2022-04-20	555	568	541	546	278,100	546
2022-04-19	549	557	528	542	245,600	542
2022-04-18	524	540	515	535	227,500	535
2022-04-15	526	536	522	529	181,700	529
2022-04-14	554	558	537	544	261,300	544
2022-04-13	514	558	512	554	390,600	554
2022-04-12	520	543	510	513	530,200	513
2022-04-11	578	586	526	527	603,300	527
2022-04-08	561	583	543	576	566,700	576
2022-04-07	555	560	537	555	461,100	555
2022-04-06	590	599	562	568	833,500	568
2022-04-05	593	631	590	617	1,407,400	617
2022-04-04	533	568	533	568	523,900	568
2022-04-01	510	540	493	528	485,700	528
2022-03-31	518	526	502	526	383,400	526
2022-03-30	510	533	508	523	685,800	523
2022-03-29	460	500	460	490	450,500	490
2022-03-28	469	469	452	453	267,500	453
2022-03-25	500	508	471	476	391,100	476
2022-03-24	465	495	463	489	346,700	489
2022-03-23	460	485	458	477	411,700	477
2022-03-22	465	467	441	444	334,900	444
2022-03-18	449	468	449	465	381,600	465
2022-03-17	429	447	426	442	409,500	442
2022-03-16	417	419	393	410	310,200	410
2022-03-15	389	405	385	401	328,000	401
2022-03-14	397	412	388	398	397,100	398
2022-03-11	420	423	395	401	556,000	401
2022-03-10	449	449	429	432	352,000	432
2022-03-09	437	441	415	425	432,900	425
2022-03-08	429	457	426	434	428,600	434
2022-03-07	450	450	420	437	597,300	437
2022-03-04	484	484	462	474	581,600	474
2022-03-03	527	545	494	504	597,500	504
2022-03-02	532	541	509	519	589,600	519
2022-03-01	521	556	514	552	666,400	552
2022-02-28	505	520	482	511	500,200	511
2022-02-25	488	512	475	505	587,000	505
2022-02-24	501	501	452	464	655,100	464
2022-02-22	504	509	477	485	734,100	485
2022-02-21	518	521	496	511	587,400	511
2022-02-18	540	553	525	548	457,500	548
2022-02-17	580	580	535	549	728,800	549
2022-02-16	598	601	571	590	536,600	590
2022-02-15	629	630	576	589	596,800	589
2022-02-14	636	646	621	629	453,700	629
2022-02-10	689	713	689	696	193,400	696
2022-02-09	686	693	665	687	211,600	687
2022-02-08	697	703	674	676	223,000	676
2022-02-07	744	745	697	697	221,300	697
2022-02-04	693	714	683	714	204,300	714
2022-02-03	732	741	702	707	330,100	707
2022-02-02	724	775	722	760	347,000	760
2022-02-01	707	727	691	700	236,100	700
2022-01-31	654	689	650	680	221,100	680
2022-01-28	666	683	635	654	285,600	654
2022-01-27	728	729	654	656	277,100	656
2022-01-26	698	728	697	723	157,900	723
2022-01-25	740	750	696	698	325,100	698
2022-01-24	742	742	704	740	231,800	740
2022-01-21	741	746	726	745	305,600	745
2022-01-20	755	762	726	759	161,700	759
2022-01-19	760	772	732	740	184,000	740
2022-01-18	770	794	753	770	142,700	770
2022-01-17	778	797	767	769	156,700	769
2022-01-14	777	784	765	776	257,100	776
2022-01-13	834	834	798	798	225,500	798
2022-01-12	845	854	831	840	224,200	840
2022-01-11	815	820	790	804	195,300	804
2022-01-07	836	844	792	824	297,400	824
2022-01-06	858	860	818	829	348,300	829
2022-01-05	921	922	867	873	310,500	873
2022-01-04	954	959	920	929	200,500	929

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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