4476 AI CROSS(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,614	1,676	1,612	1,676	45,800	1,676
2020-12-29	1,580	1,663	1,580	1,645	70,600	1,645
2020-12-28	1,590	1,612	1,550	1,570	66,700	1,570
2020-12-25	1,623	1,648	1,564	1,581	57,900	1,581
2020-12-24	1,573	1,609	1,567	1,605	65,700	1,605
2020-12-23	1,562	1,598	1,548	1,577	75,600	1,577
2020-12-22	1,656	1,657	1,568	1,579	110,600	1,579
2020-12-21	1,688	1,733	1,664	1,671	48,000	1,671
2020-12-18	1,737	1,744	1,645	1,664	140,400	1,664
2020-12-17	1,789	1,790	1,740	1,745	37,500	1,745
2020-12-16	1,789	1,789	1,756	1,769	34,400	1,769
2020-12-15	1,809	1,844	1,777	1,794	39,100	1,794
2020-12-14	1,763	1,830	1,763	1,807	50,800	1,807
2020-12-11	1,737	1,784	1,737	1,763	45,900	1,763
2020-12-10	1,790	1,799	1,736	1,740	68,100	1,740
2020-12-09	1,825	1,834	1,803	1,807	44,800	1,807
2020-12-08	1,820	1,855	1,801	1,845	33,500	1,845
2020-12-07	1,940	1,948	1,822	1,838	68,800	1,838
2020-12-04	1,930	1,961	1,896	1,938	84,900	1,938
2020-12-03	1,940	1,940	1,890	1,890	71,300	1,890
2020-12-02	1,941	1,967	1,911	1,951	69,600	1,951
2020-12-01	1,841	1,928	1,840	1,923	67,900	1,923
2020-11-30	1,869	1,887	1,853	1,867	26,300	1,867
2020-11-27	1,858	1,873	1,821	1,869	42,000	1,869
2020-11-26	1,856	1,886	1,847	1,862	26,700	1,862
2020-11-25	1,871	1,894	1,830	1,830	55,000	1,830
2020-11-24	1,903	1,925	1,870	1,879	43,700	1,879
2020-11-20	1,920	1,920	1,866	1,887	49,300	1,887
2020-11-19	1,860	1,965	1,845	1,920	103,500	1,920
2020-11-18	1,820	1,864	1,806	1,839	64,300	1,839
2020-11-17	1,839	1,850	1,785	1,803	97,000	1,803
2020-11-16	1,902	1,905	1,760	1,800	215,300	1,800
2020-11-13	1,905	1,979	1,901	1,944	96,500	1,944
2020-11-12	1,946	1,952	1,910	1,923	61,100	1,923
2020-11-11	1,899	1,929	1,863	1,906	124,500	1,906
2020-11-10	1,998	2,072	1,910	1,920	149,500	1,920
2020-11-09	2,018	2,065	1,988	2,027	129,600	2,027
2020-11-06	2,025	2,025	1,949	1,954	102,900	1,954
2020-11-05	1,968	2,023	1,955	1,985	143,400	1,985
2020-11-04	1,938	1,984	1,904	1,969	83,400	1,969
2020-11-02	1,890	1,929	1,861	1,898	90,200	1,898
2020-10-30	2,049	2,050	1,896	1,905	197,100	1,905
2020-10-29	1,977	2,028	1,937	2,012	135,700	2,012
2020-10-28	2,031	2,098	2,000	2,017	132,500	2,017
2020-10-27	1,995	2,120	1,982	2,040	185,700	2,040
2020-10-26	2,204	2,240	2,058	2,063	208,800	2,063
2020-10-23	2,323	2,339	2,098	2,223	315,000	2,223
2020-10-22	2,460	2,478	2,269	2,335	372,700	2,335
2020-10-21	2,602	2,727	2,455	2,533	754,800	2,533
2020-10-20	2,452	2,572	2,420	2,560	544,500	2,560
2020-10-19	2,258	2,565	2,221	2,482	992,400	2,482
2020-10-16	2,265	2,308	2,180	2,181	186,800	2,181
2020-10-15	2,310	2,356	2,218	2,275	246,700	2,275
2020-10-14	2,246	2,301	2,206	2,285	158,400	2,285
2020-10-13	2,248	2,343	2,223	2,265	282,600	2,265
2020-10-12	2,262	2,288	2,186	2,203	169,900	2,203
2020-10-09	2,247	2,249	2,180	2,245	160,400	2,245
2020-10-08	2,317	2,345	2,227	2,247	274,900	2,247
2020-10-07	2,094	2,317	2,090	2,301	437,800	2,301
2020-10-06	2,139	2,195	2,072	2,116	293,900	2,116
2020-10-05	2,060	2,144	2,016	2,030	160,200	2,030
2020-10-02	2,026	2,050	1,962	1,985	78,100	1,985
2020-09-30	2,070	2,098	2,025	2,025	54,900	2,025
2020-09-29	1,973	2,089	1,973	2,080	137,800	2,080
2020-09-28	2,015	2,038	1,952	1,982	84,600	1,982
2020-09-25	2,060	2,060	2,005	2,005	46,300	2,005
2020-09-24	2,030	2,080	2,010	2,022	122,000	2,022
2020-09-23	1,984	2,025	1,982	2,025	54,200	2,025
2020-09-18	1,981	2,020	1,973	1,992	61,500	1,992
2020-09-17	2,013	2,054	1,981	1,981	117,900	1,981
2020-09-16	1,987	2,004	1,970	1,995	68,400	1,995
2020-09-15	1,960	2,010	1,946	1,987	97,300	1,987
2020-09-14	1,979	1,980	1,935	1,946	69,100	1,946
2020-09-11	1,990	1,990	1,933	1,969	97,300	1,969
2020-09-10	2,052	2,052	1,973	1,985	166,000	1,985
2020-09-09	2,077	2,110	2,015	2,033	160,400	2,033
2020-09-08	2,073	2,128	2,016	2,126	131,100	2,126
2020-09-07	2,112	2,238	2,010	2,023	337,000	2,023
2020-09-04	2,050	2,140	2,022	2,102	86,900	2,102
2020-09-03	2,195	2,196	2,121	2,148	95,700	2,148
2020-09-02	2,150	2,200	2,145	2,160	144,700	2,160
2020-09-01	2,090	2,135	2,078	2,129	89,300	2,129
2020-08-31	2,030	2,109	2,020	2,076	101,400	2,076
2020-08-28	2,091	2,100	1,964	1,990	163,400	1,990
2020-08-27	2,145	2,145	2,080	2,090	112,500	2,090
2020-08-26	2,190	2,249	2,127	2,152	208,200	2,152
2020-08-25	2,174	2,174	2,118	2,155	111,400	2,155
2020-08-24	2,150	2,150	2,091	2,124	106,100	2,124
2020-08-21	2,071	2,121	2,010	2,111	163,200	2,111
2020-08-20	2,149	2,153	2,019	2,045	154,100	2,045
2020-08-19	2,032	2,145	2,032	2,134	217,300	2,134
2020-08-18	1,997	2,032	1,971	2,023	121,200	2,023
2020-08-17	1,915	1,976	1,914	1,964	200,600	1,964
2020-08-14	2,004	2,079	2,003	2,044	241,400	2,044
2020-08-13	2,020	2,020	1,961	1,985	93,400	1,985
2020-08-12	2,011	2,033	1,973	1,996	63,600	1,996
2020-08-11	1,973	2,006	1,938	2,006	50,200	2,006
2020-08-07	1,964	1,975	1,935	1,950	32,000	1,950
2020-08-06	1,982	1,995	1,964	1,982	32,000	1,982
2020-08-05	1,938	1,996	1,927	1,988	53,700	1,988
2020-08-04	1,917	1,975	1,917	1,960	59,100	1,960
2020-08-03	1,901	1,932	1,900	1,910	42,700	1,910
2020-07-31	1,944	1,952	1,876	1,901	113,900	1,901
2020-07-30	2,000	2,000	1,934	1,934	64,900	1,934
2020-07-29	2,001	2,014	1,965	1,970	76,900	1,970
2020-07-28	2,007	2,061	1,985	2,037	97,800	2,037
2020-07-27	1,999	1,999	1,939	1,972	71,000	1,972
2020-07-22	2,030	2,030	2,003	2,009	50,100	2,009
2020-07-21	1,992	2,054	1,987	2,049	84,700	2,049
2020-07-20	1,991	2,005	1,963	1,970	52,800	1,970
2020-07-17	2,038	2,043	1,981	1,991	117,300	1,991
2020-07-16	2,060	2,098	2,038	2,045	82,100	2,045
2020-07-15	2,150	2,175	2,049	2,065	161,000	2,065
2020-07-14	2,191	2,243	2,086	2,130	194,000	2,130
2020-07-13	2,211	2,248	2,188	2,227	219,900	2,227
2020-07-10	2,061	2,206	2,054	2,182	317,500	2,182
2020-07-09	2,101	2,145	2,050	2,086	184,700	2,086
2020-07-08	2,104	2,105	2,030	2,051	109,300	2,051
2020-07-07	2,130	2,137	2,033	2,091	111,300	2,091
2020-07-06	2,000	2,111	1,962	2,097	200,500	2,097
2020-07-03	1,953	2,022	1,900	1,961	154,500	1,961
2020-07-02	2,190	2,235	1,929	1,951	329,900	1,951
2020-07-01	2,099	2,193	2,060	2,175	202,900	2,175
2020-06-30	2,140	2,193	2,004	2,067	232,300	2,067
2020-06-29	2,117	2,164	2,064	2,065	163,900	2,065
2020-06-26	2,289	2,313	2,160	2,173	178,100	2,173
2020-06-25	2,295	2,364	2,216	2,241	262,900	2,241
2020-06-24	2,298	2,344	2,201	2,323	288,000	2,323
2020-06-23	2,340	2,408	2,282	2,305	655,000	2,305
2020-06-22	2,099	2,325	2,081	2,270	871,200	2,270
2020-06-19	2,014	2,069	2,005	2,029	135,100	2,029
2020-06-18	2,005	2,080	1,954	2,030	371,300	2,030
2020-06-17	1,881	1,928	1,864	1,925	105,400	1,925
2020-06-16	1,853	1,868	1,815	1,860	146,600	1,860
2020-06-15	1,989	1,991	1,736	1,766	247,800	1,766
2020-06-12	1,836	1,969	1,820	1,951	263,300	1,951
2020-06-11	2,075	2,098	1,965	1,996	224,800	1,996
2020-06-10	2,056	2,127	2,025	2,100	208,400	2,100
2020-06-09	2,187	2,190	2,080	2,126	301,900	2,126
2020-06-08	2,086	2,178	2,008	2,160	487,600	2,160
2020-06-05	1,975	2,019	1,957	1,998	212,800	1,998
2020-06-04	2,050	2,099	1,952	1,963	291,600	1,963
2020-06-03	2,100	2,139	1,973	2,005	414,600	2,005
2020-06-02	1,998	2,090	1,963	2,064	532,700	2,064
2020-06-01	1,944	1,977	1,900	1,941	280,700	1,941
2020-05-29	1,837	1,921	1,792	1,904	371,100	1,904
2020-05-28	1,769	1,882	1,722	1,836	659,600	1,836
2020-05-27	1,631	1,716	1,615	1,705	163,500	1,705
2020-05-26	1,630	1,645	1,614	1,630	70,100	1,630
2020-05-25	1,650	1,650	1,609	1,613	84,000	1,613
2020-05-22	1,666	1,672	1,622	1,623	84,200	1,623
2020-05-21	1,736	1,740	1,661	1,661	118,100	1,661
2020-05-20	1,656	1,755	1,655	1,699	157,700	1,699
2020-05-19	1,701	1,729	1,655	1,671	84,300	1,671
2020-05-18	1,562	1,696	1,554	1,696	238,300	1,696
2020-05-15	1,738	1,783	1,666	1,770	149,500	1,770
2020-05-14	1,742	1,780	1,702	1,718	105,900	1,718
2020-05-13	1,680	1,784	1,662	1,775	178,000	1,775
2020-05-12	1,702	1,702	1,663	1,688	57,600	1,688
2020-05-11	1,700	1,723	1,680	1,707	76,600	1,707
2020-05-08	1,705	1,705	1,639	1,689	74,300	1,689
2020-05-07	1,699	1,730	1,659	1,680	107,300	1,680
2020-05-01	1,599	1,716	1,599	1,684	127,100	1,684
2020-04-30	1,714	1,727	1,628	1,632	149,800	1,632
2020-04-28	1,629	1,690	1,600	1,680	179,900	1,680
2020-04-27	1,565	1,644	1,565	1,592	132,600	1,592
2020-04-24	1,562	1,570	1,501	1,517	50,700	1,517
2020-04-23	1,545	1,640	1,530	1,548	122,200	1,548
2020-04-22	1,524	1,529	1,450	1,484	129,500	1,484
2020-04-21	1,706	1,708	1,561	1,564	191,100	1,564
2020-04-20	1,711	1,742	1,670	1,720	208,300	1,720
2020-04-17	1,802	1,885	1,698	1,749	419,100	1,749
2020-04-16	1,619	1,842	1,604	1,819	712,200	1,819
2020-04-15	1,520	1,768	1,520	1,565	535,300	1,565
2020-04-14	1,524	1,555	1,463	1,519	149,600	1,519
2020-04-13	1,549	1,549	1,505	1,524	88,200	1,524
2020-04-10	1,563	1,565	1,505	1,536	199,700	1,536
2020-04-09	1,472	1,546	1,444	1,545	281,300	1,545
2020-04-08	1,434	1,450	1,351	1,412	103,200	1,412
2020-04-07	1,445	1,499	1,321	1,404	193,900	1,404
2020-04-06	1,302	1,399	1,302	1,390	187,900	1,390
2020-04-03	1,521	1,560	1,270	1,302	359,500	1,302
2020-04-02	1,578	1,596	1,466	1,481	517,700	1,481
2020-04-01	1,435	1,658	1,408	1,658	1,082,700	1,658
2020-03-31	1,224	1,434	1,182	1,368	702,200	1,368
2020-03-30	1,080	1,150	1,066	1,134	125,800	1,134
2020-03-27	1,200	1,227	1,089	1,121	176,500	1,121
2020-03-26	1,128	1,161	1,101	1,114	113,800	1,114
2020-03-25	1,186	1,250	1,122	1,248	139,900	1,248
2020-03-24	1,020	1,093	996	1,066	150,000	1,066
2020-03-23	991	1,005	943	965	108,400	965
2020-03-19	1,160	1,190	979	991	180,700	991
2020-03-18	1,140	1,182	1,100	1,108	129,900	1,108
2020-03-17	944	1,116	944	1,104	215,800	1,104
2020-03-16	1,049	1,084	970	974	178,000	974
2020-03-13	995	1,079	922	1,009	289,000	1,009
2020-03-12	1,205	1,292	1,171	1,175	126,400	1,175
2020-03-11	1,275	1,332	1,265	1,272	195,800	1,272
2020-03-10	1,176	1,294	1,100	1,264	356,900	1,264
2020-03-09	1,421	1,456	1,265	1,276	249,500	1,276
2020-03-06	1,506	1,643	1,500	1,520	253,900	1,520
2020-03-05	1,556	1,556	1,486	1,490	88,400	1,490
2020-03-04	1,455	1,525	1,452	1,500	71,300	1,500
2020-03-03	1,650	1,650	1,482	1,489	203,000	1,489
2020-03-02	1,490	1,560	1,435	1,504	219,500	1,504
2020-02-28	1,461	1,521	1,404	1,406	315,500	1,406
2020-02-27	1,690	1,729	1,598	1,602	152,700	1,602
2020-02-26	1,708	1,741	1,658	1,685	123,600	1,685
2020-02-25	1,669	1,799	1,650	1,748	168,700	1,748
2020-02-21	1,888	1,898	1,851	1,869	88,100	1,869
2020-02-20	1,966	1,980	1,896	1,904	84,600	1,904
2020-02-19	1,922	1,966	1,887	1,942	118,800	1,942
2020-02-18	2,004	2,050	1,870	1,897	203,800	1,897
2020-02-17	2,008	2,067	1,964	2,002	268,400	2,002
2020-02-14	2,250	2,279	2,175	2,258	202,500	2,258
2020-02-13	2,189	2,250	2,180	2,250	179,100	2,250
2020-02-12	2,096	2,173	2,095	2,158	96,500	2,158
2020-02-10	2,082	2,136	2,068	2,090	79,100	2,090
2020-02-07	2,050	2,145	2,010	2,145	192,700	2,145
2020-02-06	2,148	2,175	2,048	2,064	202,800	2,064
2020-02-05	2,300	2,350	2,135	2,138	839,700	2,138
2020-02-04	1,880	1,961	1,880	1,960	97,500	1,960
2020-02-03	1,767	1,932	1,750	1,874	121,400	1,874
2020-01-31	1,879	1,918	1,841	1,858	93,200	1,858
2020-01-30	1,969	1,973	1,748	1,861	242,900	1,861
2020-01-29	2,010	2,033	1,977	1,978	72,700	1,978
2020-01-28	1,983	2,012	1,961	1,998	111,400	1,998
2020-01-27	2,017	2,046	2,005	2,022	61,200	2,022
2020-01-24	2,062	2,110	2,006	2,055	127,300	2,055
2020-01-23	2,143	2,152	2,075	2,080	112,200	2,080
2020-01-22	2,176	2,179	2,134	2,143	109,400	2,143
2020-01-21	2,208	2,208	2,175	2,180	36,500	2,180
2020-01-20	2,181	2,213	2,165	2,190	46,600	2,190
2020-01-17	2,200	2,217	2,170	2,184	46,400	2,184
2020-01-16	2,236	2,236	2,200	2,201	34,300	2,201
2020-01-15	2,172	2,226	2,158	2,216	74,300	2,216
2020-01-14	2,230	2,231	2,190	2,196	65,100	2,196
2020-01-10	2,250	2,260	2,198	2,219	122,800	2,219
2020-01-09	2,261	2,314	2,230	2,274	132,500	2,274
2020-01-08	2,278	2,279	2,154	2,204	171,100	2,204
2020-01-07	2,210	2,275	2,186	2,251	105,300	2,251
2020-01-06	2,214	2,239	2,170	2,186	132,300	2,186

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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