4492 (株)ゼネテックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,063	2,082	2,028	2,035	4,400	339.17
2020-12-29	2,003	2,105	2,003	2,064	8,000	344
2020-12-28	2,021	2,047	1,976	2,011	10,200	335.17
2020-12-25	2,010	2,029	1,980	2,000	8,300	333.33
2020-12-24	1,991	2,029	1,979	1,999	5,000	333.17
2020-12-23	1,938	2,027	1,938	2,000	8,600	333.33
2020-12-22	2,049	2,049	1,944	1,948	20,100	324.67
2020-12-21	2,105	2,105	2,020	2,049	15,000	341.50
2020-12-18	2,153	2,169	2,084	2,102	11,700	350.33
2020-12-17	2,200	2,236	2,185	2,203	8,000	367.17
2020-12-16	2,149	2,273	2,070	2,249	14,500	374.83
2020-12-15	2,257	2,264	2,130	2,149	21,300	358.17
2020-12-14	2,347	2,348	2,272	2,339	12,900	389.83
2020-12-11	2,298	2,344	2,222	2,310	19,000	385
2020-12-10	2,137	2,279	2,107	2,278	15,900	379.67
2020-12-09	2,075	2,160	2,075	2,137	7,100	356.17
2020-12-08	2,050	2,153	2,049	2,092	13,500	348.67
2020-12-07	2,153	2,163	2,056	2,060	9,300	343.33
2020-12-04	2,020	2,340	2,017	2,147	22,600	357.83
2020-12-03	2,020	2,024	1,984	2,017	5,100	336.17
2020-12-02	1,990	2,017	1,955	1,999	5,500	333.17
2020-12-01	1,981	2,027	1,950	1,983	10,300	330.50
2020-11-30	1,992	1,992	1,961	1,963	6,500	327.17
2020-11-27	2,001	2,007	1,964	1,976	11,500	329.33
2020-11-26	2,028	2,036	2,002	2,026	1,500	337.67
2020-11-25	2,037	2,068	1,986	2,028	10,900	338
2020-11-24	2,011	2,062	1,989	2,037	9,500	339.50
2020-11-20	1,939	2,070	1,925	2,011	7,400	335.17
2020-11-19	1,975	1,975	1,820	1,935	15,700	322.50
2020-11-18	1,920	1,969	1,918	1,935	8,400	322.50
2020-11-17	2,004	2,004	1,960	1,960	8,000	326.67
2020-11-16	2,033	2,041	1,977	2,004	8,900	334
2020-11-13	2,064	2,064	1,990	2,018	6,200	336.33
2020-11-12	2,011	2,046	2,000	2,028	6,000	338
2020-11-11	2,008	2,033	1,970	2,030	7,600	338.33
2020-11-10	2,066	2,066	1,970	2,033	11,300	338.83
2020-11-09	2,107	2,107	2,000	2,050	8,100	341.67
2020-11-06	2,106	2,117	1,985	2,104	19,800	350.67
2020-11-05	2,036	2,119	2,036	2,056	9,600	342.67
2020-11-04	2,000	2,100	2,000	2,036	9,900	339.33
2020-11-02	1,980	2,012	1,923	1,970	10,000	328.33
2020-10-30	2,051	2,064	1,971	1,991	14,600	331.83
2020-10-29	1,995	2,066	1,950	2,066	10,700	344.33
2020-10-28	2,038	2,064	1,988	2,030	6,100	338.33
2020-10-27	1,965	2,057	1,940	2,030	16,400	338.33
2020-10-26	2,101	2,121	2,000	2,015	10,900	335.83
2020-10-23	2,175	2,175	1,999	2,121	31,800	353.50
2020-10-22	2,237	2,245	2,100	2,173	25,200	362.17
2020-10-21	2,261	2,345	2,240	2,287	14,200	381.17
2020-10-20	2,329	2,373	2,255	2,261	18,600	376.83
2020-10-19	2,416	2,456	2,328	2,341	22,000	390.17
2020-10-16	2,477	2,544	2,400	2,420	39,400	403.33
2020-10-15	2,448	2,514	2,435	2,472	31,300	412
2020-10-14	2,355	2,499	2,349	2,452	37,400	408.67
2020-10-13	2,421	2,421	2,271	2,316	45,600	386
2020-10-12	2,290	2,469	2,242	2,421	42,400	403.50
2020-10-09	2,186	2,294	2,161	2,293	59,600	382.17
2020-10-08	2,181	2,296	2,162	2,186	51,800	364.33
2020-10-07	2,204	2,280	2,133	2,177	51,700	362.83
2020-10-06	2,191	2,300	2,191	2,237	27,800	372.83
2020-10-05	2,115	2,234	2,048	2,191	32,900	365.17
2020-10-02	2,185	2,250	2,074	2,076	72,600	346
2020-09-30	2,205	2,249	2,117	2,167	24,900	361.17
2020-09-29	2,097	2,250	2,076	2,227	32,600	371.17
2020-09-28	2,125	2,151	2,047	2,047	18,700	341.17
2020-09-25	2,132	2,183	2,010	2,025	30,200	337.50
2020-09-24	2,016	2,290	2,004	2,132	47,500	355.33
2020-09-23	2,100	2,100	2,009	2,047	20,500	341.17
2020-09-18	1,950	2,035	1,922	2,019	17,200	336.50
2020-09-17	2,000	2,038	1,950	1,950	22,600	325
2020-09-16	2,070	2,116	1,985	2,035	32,500	339.17
2020-09-15	1,919	2,050	1,911	2,049	43,500	341.50
2020-09-14	1,829	1,899	1,829	1,898	7,800	316.33
2020-09-11	1,844	1,844	1,804	1,829	5,200	304.83
2020-09-10	1,901	1,921	1,791	1,810	16,600	301.67
2020-09-09	1,900	1,900	1,854	1,888	6,700	314.67
2020-09-08	1,940	1,940	1,886	1,925	11,000	320.83
2020-09-07	1,944	1,944	1,858	1,886	22,000	314.33
2020-09-04	1,857	1,909	1,850	1,852	16,100	308.67
2020-09-03	1,903	1,980	1,880	1,920	33,500	320
2020-09-02	1,859	1,948	1,840	1,911	19,600	318.50
2020-09-01	1,821	1,850	1,811	1,844	8,300	307.33
2020-08-31	1,801	1,872	1,796	1,849	22,700	308.17
2020-08-28	1,912	1,934	1,708	1,740	65,100	290
2020-08-27	2,050	2,067	1,867	1,880	63,000	313.33
2020-08-26	1,873	2,040	1,854	2,030	64,000	338.33
2020-08-25	1,806	1,948	1,796	1,873	93,300	312.17
2020-08-24	1,813	1,830	1,721	1,804	46,300	300.67
2020-08-21	1,959	1,990	1,806	1,820	92,000	303.33
2020-08-20	1,730	1,879	1,730	1,850	77,800	308.33
2020-08-19	1,656	1,730	1,640	1,712	34,100	285.33
2020-08-18	1,589	1,634	1,572	1,626	18,600	271
2020-08-17	1,617	1,620	1,571	1,593	8,100	265.50
2020-08-14	1,627	1,627	1,596	1,598	6,900	266.33
2020-08-13	1,563	1,650	1,563	1,629	15,700	271.50
2020-08-12	1,542	1,565	1,527	1,541	11,300	256.83
2020-08-11	1,608	1,619	1,531	1,542	29,400	257
2020-08-07	1,640	1,648	1,587	1,620	35,600	270
2020-08-06	1,545	1,779	1,536	1,700	180,200	283.33
2020-08-05	1,986	2,078	1,985	2,035	25,000	339.17
2020-08-04	2,017	2,055	1,975	1,998	14,700	333
2020-08-03	1,960	2,072	1,960	2,002	10,100	333.67
2020-07-31	2,191	2,205	1,917	1,917	26,800	319.50
2020-07-30	2,210	2,245	2,160	2,191	8,700	365.17
2020-07-29	2,310	2,320	2,148	2,207	32,400	367.83
2020-07-28	2,243	2,402	2,215	2,307	95,400	384.50
2020-07-27	1,916	2,148	1,880	2,143	24,200	357.17
2020-07-22	1,830	1,887	1,788	1,876	7,400	312.67
2020-07-21	1,752	1,827	1,720	1,820	8,800	303.33
2020-07-20	1,766	1,770	1,681	1,714	11,400	285.67
2020-07-17	1,880	1,880	1,765	1,792	16,400	298.67
2020-07-16	1,955	1,955	1,880	1,890	11,000	315
2020-07-15	2,017	2,017	1,931	1,955	10,600	325.83
2020-07-14	2,021	2,047	1,962	2,013	8,200	335.50
2020-07-13	2,080	2,080	1,941	2,062	14,100	343.67
2020-07-10	2,103	2,136	2,000	2,079	8,900	346.50
2020-07-09	2,122	2,125	2,070	2,099	9,200	349.83
2020-07-08	2,132	2,140	2,084	2,135	7,400	355.83
2020-07-07	2,169	2,169	2,081	2,167	9,300	361.17
2020-07-06	2,020	2,170	2,020	2,169	13,300	361.50
2020-07-03	2,003	2,129	1,977	2,045	12,700	340.83
2020-07-02	2,180	2,180	1,900	1,977	43,000	329.50
2020-07-01	2,350	2,350	2,172	2,210	12,100	368.33
2020-06-30	2,410	2,430	2,228	2,300	29,100	383.33
2020-06-29	2,510	2,510	2,370	2,407	19,100	401.17
2020-06-26	2,672	2,672	2,501	2,510	24,500	418.33
2020-06-25	2,651	2,705	2,640	2,664	12,800	444
2020-06-24	2,701	2,749	2,666	2,698	20,600	449.67
2020-06-23	2,800	2,870	2,634	2,724	57,900	454
2020-06-22	2,571	2,749	2,571	2,746	44,900	457.67
2020-06-19	2,558	2,609	2,474	2,565	13,200	427.50
2020-06-18	2,641	2,670	2,510	2,520	24,000	420
2020-06-17	2,591	2,655	2,587	2,655	16,800	442.50
2020-06-16	2,520	2,690	2,520	2,620	35,200	436.67
2020-06-15	2,673	2,760	2,370	2,370	55,900	395
2020-06-12	2,415	2,691	2,410	2,633	80,400	438.83
2020-06-11	2,731	2,795	2,604	2,715	80,800	452.50
2020-06-10	2,617	2,947	2,564	2,831	141,500	471.83
2020-06-09	3,140	3,140	2,617	2,617	179,800	436.17
2020-06-08	2,770	3,170	2,738	3,145	193,200	524.17
2020-06-05	2,401	2,821	2,330	2,670	242,400	445
2020-06-04	2,265	2,479	2,235	2,477	230,400	412.83
2020-06-03	2,115	2,226	2,059	2,165	135,500	360.83
2020-06-02	1,907	2,045	1,898	2,038	126,700	339.67
2020-06-01	1,905	1,945	1,885	1,911	54,800	318.50
2020-05-29	1,881	1,915	1,782	1,824	73,300	304
2020-05-28	1,889	1,950	1,835	1,911	71,400	318.50
2020-05-27	1,850	1,929	1,846	1,929	45,100	321.50
2020-05-26	1,853	1,868	1,835	1,845	25,400	307.50
2020-05-25	1,860	1,900	1,783	1,867	51,400	311.17
2020-05-22	1,758	1,758	1,705	1,730	11,700	288.33
2020-05-21	1,659	1,719	1,659	1,719	19,200	286.50
2020-05-20	1,579	1,658	1,573	1,658	11,800	276.33
2020-05-19	1,611	1,611	1,562	1,603	6,200	267.17
2020-05-18	1,584	1,632	1,525	1,604	8,100	267.33
2020-05-15	1,624	1,624	1,523	1,592	10,900	265.33
2020-05-14	1,659	1,659	1,607	1,607	3,300	267.83
2020-05-13	1,600	1,659	1,590	1,619	8,400	269.83
2020-05-12	1,714	1,714	1,635	1,640	22,800	273.33
2020-05-11	1,750	1,786	1,708	1,713	19,400	285.50
2020-05-08	1,780	1,800	1,715	1,745	19,700	290.83
2020-05-07	1,738	1,768	1,699	1,746	14,700	291
2020-05-01	1,742	1,742	1,660	1,698	16,300	283
2020-04-30	1,748	1,830	1,685	1,702	30,600	283.67
2020-04-28	1,692	1,733	1,621	1,715	23,400	285.83
2020-04-27	1,651	1,720	1,647	1,657	28,300	276.17
2020-04-24	1,683	1,685	1,590	1,640	25,500	273.33
2020-04-23	1,771	1,797	1,681	1,719	26,200	286.50
2020-04-22	1,647	1,731	1,515	1,731	63,200	288.50
2020-04-21	2,053	2,140	1,604	1,727	177,300	287.83
2020-04-20	1,669	2,031	1,666	1,989	214,500	331.50
2020-04-17	1,654	1,739	1,632	1,632	50,300	272
2020-04-16	1,630	1,640	1,490	1,639	35,000	273.17
2020-04-15	1,650	1,800	1,561	1,639	132,500	273.17
2020-04-14	1,410	1,637	1,410	1,517	41,100	252.83
2020-04-13	1,330	1,399	1,277	1,399	15,400	233.17
2020-04-10	1,351	1,396	1,320	1,350	11,300	225
2020-04-09	1,258	1,370	1,258	1,321	30,800	220.17
2020-04-08	1,100	1,226	1,093	1,224	10,100	204
2020-04-07	1,196	1,196	1,093	1,112	8,000	185.33
2020-04-06	1,037	1,088	1,010	1,076	8,200	179.33
2020-04-03	1,151	1,151	1,041	1,088	21,300	181.33
2020-04-02	1,200	1,200	1,095	1,119	17,900	186.50
2020-04-01	1,307	1,307	1,220	1,220	22,200	203.33
2020-03-31	1,369	1,409	1,315	1,337	10,600	222.83
2020-03-30	1,303	1,330	1,290	1,330	8,900	221.67
2020-03-27	1,377	1,394	1,339	1,340	13,600	223.33
2020-03-26	1,450	1,470	1,320	1,338	21,800	223
2020-03-25	1,530	1,530	1,452	1,513	30,300	252.17
2020-03-24	1,375	1,460	1,331	1,421	29,700	236.83
2020-03-23	1,408	1,409	1,269	1,304	73,000	217.33
2020-03-19	1,620	1,690	1,422	1,498	539,600	249.67

分割・併合履歴： [2023-12-28]1株→3株 [2021-08-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

4492 (株)ゼネテック の時系列データ [2020年度]

4492 (株)ゼネテックの時系列データ [2020年度]