4479 (株)マクアケの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,120	8,450	8,100	8,250	245,100	8,250
2020-12-29	8,140	8,280	8,020	8,140	154,000	8,140
2020-12-28	8,030	8,220	7,980	8,180	211,000	8,180
2020-12-25	8,260	8,330	8,000	8,160	187,700	8,160
2020-12-24	8,070	8,340	7,920	8,320	237,300	8,320
2020-12-23	8,210	8,270	7,960	8,150	270,900	8,150
2020-12-22	8,870	8,870	7,870	7,930	676,200	7,930
2020-12-21	9,000	9,340	8,770	8,880	313,000	8,880
2020-12-18	9,580	9,600	8,760	8,950	566,600	8,950
2020-12-17	8,450	9,490	8,370	9,290	581,400	9,290
2020-12-16	8,600	8,670	8,260	8,330	278,000	8,330
2020-12-15	8,720	8,830	8,420	8,550	222,400	8,550
2020-12-14	8,900	8,900	8,550	8,680	303,600	8,680
2020-12-11	8,490	8,960	8,350	8,930	391,000	8,930
2020-12-10	8,280	8,440	8,120	8,290	350,100	8,290
2020-12-09	8,990	9,130	8,350	8,480	355,900	8,480
2020-12-08	8,550	8,910	8,310	8,890	374,100	8,890
2020-12-07	8,810	8,920	8,410	8,620	395,000	8,620
2020-12-04	9,520	9,590	8,830	9,170	514,100	9,170
2020-12-03	9,930	9,980	9,600	9,770	407,500	9,770
2020-12-02	10,510	10,530	10,020	10,100	323,600	10,100
2020-12-01	11,000	11,150	10,420	10,480	506,800	10,480
2020-11-30	10,120	10,730	10,060	10,720	521,400	10,720
2020-11-27	10,040	10,170	9,880	9,970	230,000	9,970
2020-11-26	10,230	10,540	10,010	10,040	240,900	10,040
2020-11-25	10,300	10,310	9,920	10,240	235,000	10,240
2020-11-24	10,190	10,350	9,860	10,250	339,000	10,250
2020-11-20	10,640	10,790	10,190	10,400	146,100	10,400
2020-11-19	10,200	10,450	9,940	10,450	234,800	10,450
2020-11-18	10,400	10,650	10,110	10,410	236,400	10,410
2020-11-17	10,900	11,080	10,100	10,320	403,100	10,320
2020-11-16	11,450	11,470	10,800	10,980	302,900	10,980
2020-11-13	11,000	11,560	11,000	11,400	313,200	11,400
2020-11-12	11,530	11,700	10,910	11,000	368,100	11,000
2020-11-11	10,770	11,370	10,330	11,000	481,500	11,000
2020-11-10	11,500	12,090	11,010	11,070	692,700	11,070
2020-11-09	13,300	13,300	12,620	12,810	393,800	12,810
2020-11-06	13,270	13,600	12,820	13,010	528,600	13,010
2020-11-05	12,570	13,770	12,530	13,060	1,124,200	13,060
2020-11-04	11,660	12,620	11,170	12,270	824,700	12,270
2020-11-02	12,300	12,350	11,200	11,410	417,300	11,410
2020-10-30	12,760	13,150	11,500	11,820	1,196,900	11,820
2020-10-29	12,100	13,280	11,850	12,910	1,549,300	12,910
2020-10-28	11,670	13,160	11,070	12,210	3,568,300	12,210
2020-10-27	9,640	10,530	9,480	10,470	692,900	10,470
2020-10-26	10,320	10,450	9,880	10,000	401,300	10,000
2020-10-23	10,070	10,410	9,450	10,150	771,400	10,150
2020-10-22	11,100	11,100	10,130	10,300	637,400	10,300
2020-10-21	11,050	11,700	10,950	11,130	714,000	11,130
2020-10-20	10,250	11,090	10,250	11,000	448,400	11,000
2020-10-19	10,470	10,490	9,990	10,330	299,300	10,330
2020-10-16	11,210	11,390	10,210	10,510	533,600	10,510
2020-10-15	11,500	11,880	11,100	11,360	737,900	11,360
2020-10-14	10,630	11,630	10,510	11,590	695,500	11,590
2020-10-13	10,800	10,850	10,550	10,750	234,000	10,750
2020-10-12	10,720	10,820	10,410	10,780	313,800	10,780
2020-10-09	10,550	10,760	10,460	10,540	317,400	10,540
2020-10-08	10,040	10,650	9,930	10,460	468,100	10,460
2020-10-07	9,570	10,310	9,570	10,090	493,400	10,090
2020-10-06	9,870	9,980	9,520	9,720	447,600	9,720
2020-10-05	10,250	10,270	9,740	10,010	541,800	10,010
2020-10-02	10,850	11,070	10,300	10,460	329,700	10,460
2020-09-30	11,080	11,190	10,380	10,620	355,500	10,620
2020-09-29	10,740	11,250	10,560	11,140	359,600	11,140
2020-09-28	11,360	11,370	10,130	10,710	486,100	10,710
2020-09-25	10,620	11,140	10,600	11,130	468,600	11,130
2020-09-24	10,700	11,220	10,450	10,460	643,700	10,460
2020-09-23	10,930	10,930	10,410	10,800	540,500	10,800
2020-09-18	10,070	10,780	9,960	10,630	895,600	10,630
2020-09-17	9,800	10,140	9,620	9,960	412,000	9,960
2020-09-16	9,990	10,130	9,540	9,830	485,600	9,830
2020-09-15	9,330	9,970	9,270	9,920	474,500	9,920
2020-09-14	9,520	9,540	9,130	9,200	181,500	9,200
2020-09-11	9,420	9,510	9,080	9,450	349,100	9,450
2020-09-10	10,030	10,340	9,470	9,570	367,600	9,570
2020-09-09	9,700	10,080	9,440	9,650	355,300	9,650
2020-09-08	10,210	10,240	9,330	10,150	514,800	10,150
2020-09-07	10,470	10,530	10,010	10,100	269,800	10,100
2020-09-04	10,470	11,040	10,420	10,600	438,200	10,600
2020-09-03	11,840	11,920	11,050	11,070	476,400	11,070
2020-09-02	11,940	11,980	11,280	11,540	624,700	11,540
2020-09-01	10,650	11,660	10,630	11,590	594,900	11,590
2020-08-31	10,590	10,930	10,420	10,500	273,800	10,500
2020-08-28	10,990	11,030	10,100	10,370	439,800	10,370
2020-08-27	11,150	11,340	10,570	11,080	442,700	11,080
2020-08-26	10,700	11,620	10,620	11,040	858,100	11,040
2020-08-25	12,000	12,120	10,720	10,910	935,800	10,910
2020-08-24	10,490	11,850	10,460	11,770	1,350,800	11,770
2020-08-21	9,660	10,200	9,420	10,060	1,049,500	10,060
2020-08-20	8,840	9,820	8,760	9,360	1,195,100	9,360
2020-08-19	8,660	8,880	8,600	8,840	402,500	8,840
2020-08-18	8,500	8,640	8,160	8,420	521,100	8,420
2020-08-17	7,890	8,390	7,780	8,120	512,000	8,120
2020-08-14	7,550	7,850	7,490	7,720	301,300	7,720
2020-08-13	7,520	7,780	7,410	7,700	474,100	7,700
2020-08-12	8,150	8,160	7,250	7,440	814,500	7,440
2020-08-11	8,580	8,630	8,260	8,280	275,300	8,280
2020-08-07	8,840	8,840	8,570	8,800	121,900	8,800
2020-08-06	8,890	9,010	8,780	8,830	141,800	8,830
2020-08-05	8,930	9,020	8,770	8,880	207,400	8,880
2020-08-04	9,170	9,520	8,910	8,970	419,000	8,970
2020-08-03	8,900	9,230	8,800	9,120	395,500	9,120
2020-07-31	8,910	9,100	8,630	8,760	354,400	8,760
2020-07-30	8,770	9,070	8,180	8,960	794,300	8,960
2020-07-29	9,020	9,060	8,630	8,690	320,300	8,690
2020-07-28	8,700	9,040	8,530	8,990	528,400	8,990
2020-07-27	9,190	9,250	8,660	8,850	864,500	8,850
2020-07-22	8,530	9,730	8,480	9,340	2,726,600	9,340
2020-07-21	8,210	8,390	8,050	8,230	599,200	8,230
2020-07-20	8,150	8,360	7,890	8,170	767,500	8,170
2020-07-17	7,520	8,000	7,480	7,990	446,900	7,990
2020-07-16	7,300	7,600	7,160	7,360	193,600	7,360
2020-07-15	7,270	7,360	6,940	7,250	221,400	7,250
2020-07-14	7,390	7,490	6,990	7,270	340,900	7,270
2020-07-13	7,520	7,880	7,340	7,540	348,600	7,540
2020-07-10	7,700	8,170	7,450	7,620	591,600	7,620
2020-07-09	7,520	7,840	7,460	7,600	394,600	7,600
2020-07-08	7,250	7,620	7,050	7,400	412,500	7,400
2020-07-07	6,660	7,490	6,600	7,250	480,800	7,250
2020-07-06	6,700	6,830	6,480	6,560	175,900	6,560
2020-07-03	6,170	6,630	6,100	6,620	252,500	6,620
2020-07-02	6,380	6,550	6,130	6,180	166,100	6,180
2020-07-01	6,220	6,530	6,180	6,180	155,100	6,180
2020-06-30	6,400	6,400	6,020	6,200	119,600	6,200
2020-06-29	6,300	6,410	6,210	6,380	83,300	6,380
2020-06-26	6,450	6,450	6,040	6,360	159,500	6,360
2020-06-25	6,410	6,470	6,330	6,400	105,200	6,400
2020-06-24	6,390	6,540	6,380	6,510	106,600	6,510
2020-06-23	6,420	6,560	6,320	6,420	203,500	6,420
2020-06-22	6,500	6,520	6,280	6,320	201,400	6,320
2020-06-19	6,690	6,730	6,550	6,580	152,800	6,580
2020-06-18	6,610	6,880	6,510	6,690	222,000	6,690
2020-06-17	6,450	6,900	6,370	6,680	290,700	6,680
2020-06-16	6,140	6,490	6,120	6,420	212,400	6,420
2020-06-15	6,270	6,460	5,800	5,940	280,400	5,940
2020-06-12	5,750	6,270	5,690	6,220	280,000	6,220
2020-06-11	6,190	6,400	5,970	6,050	243,400	6,050
2020-06-10	5,720	6,210	5,700	6,120	239,500	6,120
2020-06-09	5,700	5,870	5,560	5,870	220,600	5,870
2020-06-08	5,620	5,650	5,450	5,640	104,400	5,640
2020-06-05	5,650	5,770	5,300	5,520	199,300	5,520
2020-06-04	5,600	5,750	5,450	5,660	149,400	5,660
2020-06-03	5,640	5,710	5,400	5,530	142,700	5,530
2020-06-02	5,670	5,810	5,550	5,630	239,800	5,630
2020-06-01	5,390	5,630	5,360	5,560	222,500	5,560
2020-05-29	5,040	5,480	4,995	5,400	238,600	5,400
2020-05-28	5,310	5,320	4,905	5,070	220,300	5,070
2020-05-27	5,220	5,340	5,100	5,320	162,500	5,320
2020-05-26	5,400	5,600	5,170	5,290	383,400	5,290
2020-05-25	5,180	5,490	5,070	5,370	524,600	5,370
2020-05-22	4,820	5,170	4,820	5,050	427,700	5,050
2020-05-21	4,845	4,850	4,700	4,770	66,400	4,770
2020-05-20	4,735	4,825	4,720	4,820	145,800	4,820
2020-05-19	4,645	4,745	4,510	4,715	112,800	4,715
2020-05-18	4,405	4,615	4,400	4,595	67,700	4,595
2020-05-15	4,390	4,470	4,390	4,400	69,900	4,400
2020-05-14	4,460	4,505	4,400	4,400	72,300	4,400
2020-05-13	4,490	4,570	4,430	4,520	55,000	4,520
2020-05-12	4,665	4,670	4,540	4,560	79,400	4,560
2020-05-11	4,830	4,830	4,590	4,610	132,200	4,610
2020-05-08	4,830	4,895	4,730	4,800	140,300	4,800
2020-05-07	4,605	4,800	4,500	4,775	182,200	4,775
2020-05-01	4,600	4,650	4,420	4,590	114,300	4,590
2020-04-30	4,750	4,760	4,610	4,655	107,000	4,655
2020-04-28	4,745	4,775	4,500	4,640	220,400	4,640
2020-04-27	4,600	4,820	4,555	4,775	344,400	4,775
2020-04-24	4,455	4,570	4,300	4,555	188,900	4,555
2020-04-23	4,610	4,690	4,495	4,525	323,000	4,525
2020-04-22	4,370	4,645	4,000	4,540	633,700	4,540
2020-04-21	4,515	4,610	4,220	4,395	304,900	4,395
2020-04-20	4,390	4,720	4,340	4,615	356,100	4,615
2020-04-17	4,350	4,385	4,180	4,340	149,200	4,340
2020-04-16	4,100	4,300	4,055	4,290	152,300	4,290
2020-04-15	4,190	4,190	4,060	4,135	78,500	4,135
2020-04-14	3,980	4,110	3,935	4,080	65,300	4,080
2020-04-13	4,055	4,130	3,960	3,970	82,400	3,970
2020-04-10	4,220	4,220	4,000	4,115	99,100	4,115
2020-04-09	3,890	4,240	3,855	4,170	223,800	4,170
2020-04-08	3,600	3,990	3,580	3,890	173,600	3,890
2020-04-07	3,610	3,690	3,470	3,580	132,300	3,580
2020-04-06	3,275	3,430	3,205	3,410	120,700	3,410
2020-04-03	3,260	3,335	3,155	3,180	104,300	3,180
2020-04-02	3,135	3,210	3,080	3,160	53,300	3,160
2020-04-01	3,190	3,280	3,070	3,150	79,200	3,150
2020-03-31	3,265	3,380	3,120	3,120	124,400	3,120
2020-03-30	3,100	3,195	3,020	3,140	111,300	3,140
2020-03-27	3,260	3,280	3,130	3,170	125,100	3,170
2020-03-26	3,410	3,410	3,120	3,120	157,600	3,120
2020-03-25	3,200	3,375	3,120	3,305	171,200	3,305
2020-03-24	2,970	3,090	2,900	2,976	121,400	2,976
2020-03-23	3,005	3,030	2,812	2,820	179,800	2,820
2020-03-19	3,360	3,425	2,998	3,030	109,300	3,030
2020-03-18	3,300	3,395	3,110	3,325	158,700	3,325
2020-03-17	2,990	3,200	2,900	3,200	194,200	3,200
2020-03-16	3,375	3,460	3,070	3,070	148,800	3,070
2020-03-13	3,165	3,370	3,010	3,305	219,300	3,305
2020-03-12	3,510	3,610	3,220	3,515	213,700	3,515
2020-03-11	3,635	3,790	3,550	3,650	197,800	3,650
2020-03-10	3,460	3,750	3,250	3,580	243,500	3,580
2020-03-09	3,780	3,830	3,450	3,650	201,100	3,650
2020-03-06	3,990	4,060	3,855	4,060	117,300	4,060
2020-03-05	4,130	4,180	3,990	4,010	114,600	4,010
2020-03-04	3,600	4,000	3,535	3,990	169,800	3,990
2020-03-03	3,910	4,035	3,650	3,660	166,800	3,660
2020-03-02	3,455	4,000	3,420	3,775	153,300	3,775
2020-02-28	3,500	3,650	3,415	3,465	334,300	3,465
2020-02-27	4,205	4,230	3,815	3,845	194,700	3,845
2020-02-26	4,290	4,300	4,170	4,240	82,900	4,240
2020-02-25	4,050	4,330	4,035	4,295	106,100	4,295
2020-02-21	4,110	4,330	4,110	4,330	105,800	4,330
2020-02-20	4,240	4,245	4,065	4,110	93,200	4,110
2020-02-19	4,155	4,240	4,155	4,170	59,700	4,170
2020-02-18	4,205	4,275	4,130	4,150	64,100	4,150
2020-02-17	4,220	4,270	4,100	4,205	134,200	4,205
2020-02-14	4,485	4,500	4,280	4,310	147,500	4,310
2020-02-13	4,650	4,670	4,490	4,520	112,000	4,520
2020-02-12	4,670	4,710	4,590	4,650	137,200	4,650
2020-02-10	4,570	4,675	4,550	4,655	101,000	4,655
2020-02-07	4,680	4,685	4,510	4,630	131,400	4,630
2020-02-06	4,600	4,650	4,485	4,610	227,700	4,610
2020-02-05	4,660	4,750	4,555	4,605	357,000	4,605
2020-02-04	4,405	4,725	4,380	4,565	703,500	4,565
2020-02-03	4,240	4,470	4,205	4,375	220,600	4,375
2020-01-31	4,320	4,440	4,145	4,365	385,700	4,365
2020-01-30	4,255	4,315	3,990	4,075	443,800	4,075
2020-01-29	4,145	4,655	4,075	4,280	2,564,300	4,280
2020-01-28	3,950	4,270	3,940	4,200	351,300	4,200
2020-01-27	3,910	4,040	3,900	4,000	180,500	4,000
2020-01-24	4,175	4,205	4,010	4,065	160,700	4,065
2020-01-23	4,140	4,255	4,120	4,160	167,500	4,160
2020-01-22	4,285	4,340	4,100	4,180	328,000	4,180
2020-01-21	4,245	4,520	4,180	4,285	711,300	4,285
2020-01-20	4,360	4,360	4,200	4,250	230,000	4,250
2020-01-17	4,460	4,495	4,355	4,385	257,300	4,385
2020-01-16	4,335	4,430	4,310	4,400	179,300	4,400
2020-01-15	4,370	4,425	4,255	4,340	435,800	4,340
2020-01-14	4,720	4,770	4,230	4,245	662,400	4,245
2020-01-10	4,765	4,910	4,610	4,660	1,933,300	4,660
2020-01-09	4,350	4,860	4,285	4,720	2,830,900	4,720
2020-01-08	4,255	4,340	4,085	4,180	621,000	4,180
2020-01-07	4,205	4,485	4,200	4,370	1,196,700	4,370
2020-01-06	4,300	4,500	4,125	4,155	697,200	4,155

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

4479 (株)マクアケ の時系列データ [2020年度]

4479 (株)マクアケの時系列データ [2020年度]