4475 HENNGE(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,869 | 1,940 | 1,831 | 1,918 | 324,500 | 959 |
| 2019-12-27 | 1,800 | 1,861 | 1,788 | 1,850 | 238,600 | 925 |
| 2019-12-26 | 1,741 | 1,800 | 1,740 | 1,775 | 77,100 | 887.50 |
| 2019-12-25 | 1,790 | 1,790 | 1,743 | 1,773 | 77,300 | 886.50 |
| 2019-12-24 | 1,791 | 1,799 | 1,753 | 1,768 | 67,500 | 884 |
| 2019-12-23 | 1,811 | 1,830 | 1,736 | 1,799 | 91,700 | 899.50 |
| 2019-12-20 | 1,801 | 1,835 | 1,779 | 1,807 | 162,000 | 903.50 |
| 2019-12-19 | 1,725 | 1,823 | 1,720 | 1,815 | 203,200 | 907.50 |
| 2019-12-18 | 1,690 | 1,715 | 1,690 | 1,700 | 71,000 | 850 |
| 2019-12-17 | 1,639 | 1,690 | 1,613 | 1,680 | 57,300 | 840 |
| 2019-12-16 | 1,697 | 1,697 | 1,598 | 1,637 | 92,100 | 818.50 |
| 2019-12-13 | 1,740 | 1,753 | 1,652 | 1,663 | 107,300 | 831.50 |
| 2019-12-12 | 1,830 | 1,835 | 1,727 | 1,744 | 105,100 | 872 |
| 2019-12-11 | 1,821 | 1,848 | 1,758 | 1,809 | 161,900 | 904.50 |
| 2019-12-10 | 1,741 | 1,820 | 1,732 | 1,793 | 145,000 | 896.50 |
| 2019-12-09 | 1,732 | 1,796 | 1,717 | 1,743 | 81,000 | 871.50 |
| 2019-12-06 | 1,713 | 1,723 | 1,611 | 1,714 | 108,800 | 857 |
| 2019-12-05 | 1,750 | 1,789 | 1,713 | 1,727 | 57,400 | 863.50 |
| 2019-12-04 | 1,754 | 1,780 | 1,686 | 1,723 | 133,100 | 861.50 |
| 2019-12-03 | 1,801 | 1,814 | 1,713 | 1,794 | 145,600 | 897 |
| 2019-12-02 | 1,801 | 1,850 | 1,801 | 1,810 | 181,200 | 905 |
| 2019-11-29 | 1,750 | 1,859 | 1,750 | 1,835 | 427,200 | 917.50 |
| 2019-11-28 | 1,750 | 1,813 | 1,730 | 1,748 | 395,800 | 874 |
| 2019-11-27 | 1,680 | 1,746 | 1,655 | 1,744 | 316,000 | 872 |
| 2019-11-26 | 1,670 | 1,695 | 1,615 | 1,682 | 272,500 | 841 |
| 2019-11-25 | 1,544 | 1,662 | 1,520 | 1,660 | 334,900 | 830 |
| 2019-11-22 | 1,489 | 1,520 | 1,480 | 1,518 | 34,800 | 759 |
| 2019-11-21 | 1,480 | 1,496 | 1,464 | 1,481 | 43,700 | 740.50 |
| 2019-11-20 | 1,451 | 1,497 | 1,447 | 1,480 | 39,300 | 740 |
| 2019-11-19 | 1,497 | 1,497 | 1,462 | 1,463 | 28,800 | 731.50 |
| 2019-11-18 | 1,476 | 1,499 | 1,476 | 1,490 | 18,900 | 745 |
| 2019-11-15 | 1,502 | 1,505 | 1,421 | 1,481 | 81,300 | 740.50 |
| 2019-11-14 | 1,516 | 1,540 | 1,516 | 1,540 | 42,400 | 770 |
| 2019-11-13 | 1,509 | 1,524 | 1,499 | 1,512 | 48,100 | 756 |
| 2019-11-12 | 1,500 | 1,518 | 1,500 | 1,505 | 31,900 | 752.50 |
| 2019-11-11 | 1,517 | 1,517 | 1,482 | 1,505 | 40,700 | 752.50 |
| 2019-11-08 | 1,526 | 1,546 | 1,490 | 1,490 | 65,700 | 745 |
| 2019-11-07 | 1,500 | 1,529 | 1,442 | 1,522 | 91,600 | 761 |
| 2019-11-06 | 1,488 | 1,521 | 1,488 | 1,500 | 86,500 | 750 |
| 2019-11-05 | 1,426 | 1,484 | 1,426 | 1,477 | 70,800 | 738.50 |
| 2019-11-01 | 1,460 | 1,460 | 1,404 | 1,423 | 109,900 | 711.50 |
| 2019-10-31 | 1,491 | 1,497 | 1,463 | 1,465 | 68,100 | 732.50 |
| 2019-10-30 | 1,520 | 1,520 | 1,475 | 1,482 | 74,800 | 741 |
| 2019-10-29 | 1,478 | 1,533 | 1,455 | 1,519 | 155,900 | 759.50 |
| 2019-10-28 | 1,543 | 1,544 | 1,512 | 1,513 | 94,800 | 756.50 |
| 2019-10-25 | 1,592 | 1,608 | 1,551 | 1,553 | 114,500 | 776.50 |
| 2019-10-24 | 1,634 | 1,685 | 1,600 | 1,600 | 220,300 | 800 |
| 2019-10-23 | 1,648 | 1,649 | 1,573 | 1,635 | 314,300 | 817.50 |
| 2019-10-21 | 1,560 | 1,619 | 1,559 | 1,616 | 266,400 | 808 |
| 2019-10-18 | 1,545 | 1,587 | 1,521 | 1,550 | 267,600 | 775 |
| 2019-10-17 | 1,584 | 1,593 | 1,519 | 1,527 | 206,400 | 763.50 |
| 2019-10-16 | 1,677 | 1,680 | 1,591 | 1,592 | 234,300 | 796 |
| 2019-10-15 | 1,652 | 1,730 | 1,604 | 1,645 | 634,700 | 822.50 |
| 2019-10-11 | 1,689 | 1,710 | 1,581 | 1,583 | 537,100 | 791.50 |
| 2019-10-10 | 1,780 | 1,792 | 1,650 | 1,728 | 928,600 | 864 |
| 2019-10-09 | 1,870 | 1,875 | 1,693 | 1,710 | 1,362,300 | 855 |
| 2019-10-08 | 2,001 | 2,079 | 1,805 | 1,904 | 4,572,500 | 952 |
分割・併合履歴 ： [2021-12-29]1株→2株
