4489 (株)ペイロール の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 933 | 969 | 920 | 966 | 139,700 | 966 |
| 2021-12-29 | 888 | 936 | 888 | 934 | 110,900 | 934 |
| 2021-12-28 | 861 | 889 | 856 | 879 | 229,700 | 879 |
| 2021-12-27 | 888 | 895 | 859 | 871 | 196,600 | 871 |
| 2021-12-24 | 916 | 932 | 885 | 888 | 120,500 | 888 |
| 2021-12-23 | 910 | 942 | 909 | 909 | 124,200 | 909 |
| 2021-12-22 | 906 | 950 | 903 | 930 | 147,600 | 930 |
| 2021-12-21 | 906 | 932 | 896 | 906 | 130,000 | 906 |
| 2021-12-20 | 931 | 935 | 884 | 887 | 192,300 | 887 |
| 2021-12-17 | 944 | 960 | 934 | 941 | 180,000 | 941 |
| 2021-12-16 | 940 | 963 | 929 | 955 | 203,900 | 955 |
| 2021-12-15 | 910 | 945 | 900 | 926 | 174,700 | 926 |
| 2021-12-14 | 898 | 939 | 896 | 909 | 285,700 | 909 |
| 2021-12-13 | 877 | 924 | 871 | 912 | 321,800 | 912 |
| 2021-12-10 | 879 | 880 | 848 | 856 | 93,000 | 856 |
| 2021-12-09 | 880 | 914 | 872 | 887 | 201,500 | 887 |
| 2021-12-08 | 860 | 919 | 860 | 893 | 321,600 | 893 |
| 2021-12-07 | 805 | 845 | 804 | 835 | 199,400 | 835 |
| 2021-12-06 | 805 | 807 | 778 | 802 | 116,700 | 802 |
| 2021-12-03 | 855 | 855 | 775 | 795 | 374,800 | 795 |
| 2021-12-02 | 815 | 869 | 815 | 855 | 227,700 | 855 |
| 2021-12-01 | 841 | 856 | 813 | 819 | 104,000 | 819 |
| 2021-11-30 | 880 | 885 | 827 | 830 | 147,400 | 830 |
| 2021-11-29 | 824 | 879 | 817 | 870 | 167,300 | 870 |
| 2021-11-26 | 852 | 872 | 824 | 854 | 138,200 | 854 |
| 2021-11-25 | 840 | 875 | 828 | 866 | 175,900 | 866 |
| 2021-11-24 | 823 | 831 | 815 | 827 | 63,900 | 827 |
| 2021-11-22 | 811 | 848 | 811 | 825 | 94,000 | 825 |
| 2021-11-19 | 838 | 838 | 805 | 807 | 111,800 | 807 |
| 2021-11-18 | 834 | 850 | 816 | 830 | 98,000 | 830 |
| 2021-11-17 | 899 | 899 | 816 | 819 | 226,600 | 819 |
| 2021-11-16 | 849 | 898 | 845 | 893 | 156,100 | 893 |
| 2021-11-15 | 819 | 866 | 819 | 850 | 180,900 | 850 |
| 2021-11-12 | 873 | 873 | 803 | 815 | 234,900 | 815 |
| 2021-11-11 | 831 | 848 | 821 | 843 | 43,300 | 843 |
| 2021-11-10 | 846 | 847 | 831 | 831 | 38,100 | 831 |
| 2021-11-09 | 851 | 851 | 836 | 848 | 26,500 | 848 |
| 2021-11-08 | 874 | 874 | 845 | 851 | 37,600 | 851 |
| 2021-11-05 | 880 | 880 | 866 | 878 | 23,900 | 878 |
| 2021-11-04 | 841 | 893 | 834 | 871 | 127,700 | 871 |
| 2021-11-02 | 854 | 854 | 841 | 841 | 21,400 | 841 |
| 2021-11-01 | 863 | 869 | 855 | 862 | 25,100 | 862 |
| 2021-10-29 | 845 | 861 | 832 | 855 | 39,900 | 855 |
| 2021-10-28 | 847 | 857 | 833 | 841 | 58,200 | 841 |
| 2021-10-27 | 860 | 866 | 852 | 855 | 13,700 | 855 |
| 2021-10-26 | 848 | 865 | 843 | 865 | 38,200 | 865 |
| 2021-10-25 | 852 | 856 | 842 | 847 | 25,300 | 847 |
| 2021-10-22 | 872 | 878 | 849 | 849 | 68,500 | 849 |
| 2021-10-21 | 900 | 900 | 871 | 872 | 33,000 | 872 |
| 2021-10-20 | 894 | 911 | 880 | 901 | 62,000 | 901 |
| 2021-10-19 | 929 | 929 | 902 | 905 | 36,500 | 905 |
| 2021-10-18 | 895 | 926 | 885 | 923 | 66,800 | 923 |
| 2021-10-15 | 868 | 889 | 861 | 888 | 46,800 | 888 |
| 2021-10-14 | 883 | 883 | 859 | 865 | 35,400 | 865 |
| 2021-10-13 | 900 | 900 | 872 | 872 | 40,300 | 872 |
| 2021-10-12 | 910 | 914 | 896 | 904 | 26,400 | 904 |
| 2021-10-11 | 881 | 908 | 881 | 899 | 39,500 | 899 |
| 2021-10-08 | 880 | 896 | 880 | 894 | 19,900 | 894 |
| 2021-10-07 | 888 | 899 | 879 | 880 | 23,000 | 880 |
| 2021-10-06 | 902 | 913 | 877 | 880 | 37,800 | 880 |
| 2021-10-05 | 910 | 911 | 871 | 900 | 96,200 | 900 |
| 2021-10-04 | 930 | 933 | 913 | 915 | 47,500 | 915 |
| 2021-10-01 | 926 | 938 | 915 | 924 | 34,100 | 924 |
| 2021-09-30 | 939 | 944 | 928 | 928 | 27,600 | 928 |
| 2021-09-29 | 923 | 946 | 915 | 945 | 59,500 | 945 |
| 2021-09-28 | 945 | 945 | 921 | 923 | 45,900 | 923 |
| 2021-09-27 | 968 | 970 | 939 | 945 | 63,800 | 945 |
| 2021-09-24 | 963 | 968 | 947 | 955 | 41,200 | 955 |
| 2021-09-22 | 952 | 959 | 936 | 945 | 38,100 | 945 |
| 2021-09-21 | 952 | 966 | 940 | 950 | 27,700 | 950 |
| 2021-09-17 | 946 | 974 | 946 | 973 | 52,500 | 973 |
| 2021-09-16 | 960 | 968 | 929 | 949 | 80,100 | 949 |
| 2021-09-15 | 975 | 985 | 961 | 961 | 50,100 | 961 |
| 2021-09-14 | 1,000 | 1,000 | 973 | 976 | 66,600 | 976 |
| 2021-09-13 | 997 | 1,005 | 980 | 998 | 81,800 | 998 |
| 2021-09-10 | 1,019 | 1,021 | 997 | 997 | 70,300 | 997 |
| 2021-09-09 | 1,005 | 1,027 | 1,005 | 1,010 | 36,900 | 1,010 |
| 2021-09-08 | 996 | 1,042 | 996 | 1,032 | 100,000 | 1,032 |
| 2021-09-07 | 1,010 | 1,022 | 993 | 1,005 | 123,300 | 1,005 |
| 2021-09-06 | 1,012 | 1,035 | 999 | 1,007 | 101,500 | 1,007 |
| 2021-09-03 | 1,021 | 1,025 | 995 | 997 | 80,800 | 997 |
| 2021-09-02 | 1,069 | 1,070 | 1,021 | 1,021 | 57,500 | 1,021 |
| 2021-09-01 | 1,044 | 1,083 | 1,022 | 1,054 | 93,600 | 1,054 |
| 2021-08-31 | 1,008 | 1,055 | 997 | 1,047 | 128,000 | 1,047 |
| 2021-08-30 | 1,030 | 1,042 | 1,001 | 1,013 | 93,200 | 1,013 |
| 2021-08-27 | 1,037 | 1,047 | 1,020 | 1,021 | 46,400 | 1,021 |
| 2021-08-26 | 996 | 1,035 | 995 | 1,028 | 67,700 | 1,028 |
| 2021-08-25 | 1,045 | 1,049 | 1,000 | 1,001 | 108,600 | 1,001 |
| 2021-08-24 | 997 | 1,065 | 991 | 1,059 | 182,100 | 1,059 |
| 2021-08-23 | 964 | 990 | 951 | 974 | 53,100 | 974 |
| 2021-08-20 | 971 | 991 | 935 | 935 | 105,100 | 935 |
| 2021-08-19 | 955 | 1,010 | 955 | 985 | 72,200 | 985 |
| 2021-08-18 | 975 | 979 | 945 | 963 | 72,400 | 963 |
| 2021-08-17 | 1,013 | 1,024 | 985 | 990 | 132,700 | 990 |
| 2021-08-16 | 982 | 1,034 | 979 | 1,013 | 122,400 | 1,013 |
| 2021-08-13 | 915 | 1,028 | 901 | 1,012 | 709,000 | 1,012 |
| 2021-08-12 | 1,065 | 1,095 | 1,050 | 1,080 | 156,800 | 1,080 |
| 2021-08-11 | 1,090 | 1,097 | 1,041 | 1,041 | 62,800 | 1,041 |
| 2021-08-10 | 1,032 | 1,088 | 1,032 | 1,085 | 54,400 | 1,085 |
| 2021-08-06 | 1,030 | 1,070 | 1,030 | 1,050 | 82,300 | 1,050 |
| 2021-08-05 | 1,051 | 1,080 | 1,023 | 1,031 | 204,000 | 1,031 |
| 2021-08-04 | 1,045 | 1,125 | 1,044 | 1,075 | 291,800 | 1,075 |
| 2021-08-03 | 1,045 | 1,067 | 1,018 | 1,023 | 99,100 | 1,023 |
| 2021-08-02 | 1,058 | 1,088 | 1,043 | 1,043 | 109,700 | 1,043 |
| 2021-07-30 | 1,095 | 1,115 | 1,043 | 1,053 | 123,400 | 1,053 |
| 2021-07-29 | 1,094 | 1,125 | 1,085 | 1,090 | 145,400 | 1,090 |
| 2021-07-28 | 1,141 | 1,150 | 1,080 | 1,082 | 271,700 | 1,082 |
| 2021-07-27 | 1,200 | 1,221 | 1,153 | 1,165 | 137,100 | 1,165 |
| 2021-07-26 | 1,184 | 1,216 | 1,170 | 1,204 | 132,900 | 1,204 |
| 2021-07-21 | 1,229 | 1,234 | 1,115 | 1,154 | 237,500 | 1,154 |
| 2021-07-20 | 1,240 | 1,267 | 1,194 | 1,214 | 194,900 | 1,214 |
| 2021-07-19 | 1,222 | 1,226 | 1,183 | 1,211 | 202,800 | 1,211 |
| 2021-07-16 | 1,234 | 1,251 | 1,226 | 1,227 | 99,400 | 1,227 |
| 2021-07-15 | 1,264 | 1,271 | 1,227 | 1,249 | 139,300 | 1,249 |
| 2021-07-14 | 1,265 | 1,290 | 1,258 | 1,270 | 152,100 | 1,270 |
| 2021-07-13 | 1,301 | 1,308 | 1,260 | 1,260 | 200,000 | 1,260 |
| 2021-07-12 | 1,330 | 1,331 | 1,280 | 1,308 | 223,600 | 1,308 |
| 2021-07-09 | 1,259 | 1,307 | 1,252 | 1,305 | 274,700 | 1,305 |
| 2021-07-08 | 1,237 | 1,315 | 1,232 | 1,278 | 518,900 | 1,278 |
| 2021-07-07 | 1,229 | 1,270 | 1,218 | 1,230 | 256,000 | 1,230 |
| 2021-07-06 | 1,234 | 1,272 | 1,215 | 1,216 | 337,000 | 1,216 |
| 2021-07-05 | 1,286 | 1,291 | 1,245 | 1,246 | 368,300 | 1,246 |
| 2021-07-02 | 1,320 | 1,324 | 1,285 | 1,291 | 334,300 | 1,291 |
| 2021-07-01 | 1,300 | 1,334 | 1,295 | 1,310 | 357,200 | 1,310 |
| 2021-06-30 | 1,394 | 1,394 | 1,300 | 1,316 | 716,000 | 1,316 |
| 2021-06-29 | 1,392 | 1,422 | 1,350 | 1,377 | 925,400 | 1,377 |
| 2021-06-28 | 1,330 | 1,428 | 1,300 | 1,402 | 1,503,500 | 1,402 |
| 2021-06-25 | 1,304 | 1,325 | 1,270 | 1,284 | 582,900 | 1,284 |
| 2021-06-24 | 1,366 | 1,410 | 1,257 | 1,334 | 3,354,200 | 1,334 |
| 2021-06-23 | 1,200 | 1,440 | 1,180 | 1,379 | 7,980,900 | 1,379 |
| 2021-06-22 | 1,290 | 1,310 | 1,192 | 1,222 | 5,301,700 | 1,222 |
分割・併合履歴 ： なし
