- 2021年
- 2020年
4497 (株)ロコガイド 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 | 3,005 | 3,170 | 2,919 | 3,140 | 83,800 | 3,140 |
| 2020-12-29 | 2,980 | 3,045 | 2,915 | 2,991 | 96,300 | 2,991 |
| 2020-12-28 | 3,000 | 3,060 | 2,868 | 2,911 | 177,100 | 2,911 |
| 2020-12-25 | 3,090 | 3,150 | 3,020 | 3,055 | 84,700 | 3,055 |
| 2020-12-24 | 3,180 | 3,320 | 3,060 | 3,100 | 89,700 | 3,100 |
| 2020-12-23 | 3,055 | 3,210 | 2,962 | 3,150 | 150,200 | 3,150 |
| 2020-12-22 | 3,390 | 3,390 | 3,035 | 3,055 | 142,800 | 3,055 |
| 2020-12-21 | 3,180 | 3,355 | 3,180 | 3,320 | 115,500 | 3,320 |
| 2020-12-18 | 3,145 | 3,180 | 3,080 | 3,120 | 75,900 | 3,120 |
| 2020-12-17 | 3,075 | 3,215 | 3,050 | 3,190 | 98,300 | 3,190 |
| 2020-12-16 | 3,140 | 3,210 | 3,000 | 3,020 | 85,600 | 3,020 |
| 2020-12-15 | 3,250 | 3,295 | 3,110 | 3,140 | 48,200 | 3,140 |
| 2020-12-14 | 3,240 | 3,345 | 3,200 | 3,250 | 50,000 | 3,250 |
| 2020-12-11 | 3,180 | 3,275 | 3,090 | 3,260 | 59,300 | 3,260 |
| 2020-12-10 | 3,025 | 3,225 | 3,020 | 3,110 | 81,900 | 3,110 |
| 2020-12-09 | 3,045 | 3,115 | 2,990 | 3,070 | 50,900 | 3,070 |
| 2020-12-08 | 2,974 | 3,130 | 2,970 | 3,050 | 91,300 | 3,050 |
| 2020-12-07 | 3,180 | 3,190 | 2,975 | 3,035 | 137,900 | 3,035 |
| 2020-12-04 | 3,390 | 3,410 | 3,135 | 3,180 | 225,900 | 3,180 |
| 2020-12-03 | 3,820 | 3,885 | 3,380 | 3,425 | 442,000 | 3,425 |
| 2020-12-02 | 3,220 | 3,765 | 3,155 | 3,680 | 385,300 | 3,680 |
| 2020-12-01 | 3,220 | 3,260 | 3,120 | 3,150 | 79,600 | 3,150 |
| 2020-11-30 | 3,340 | 3,465 | 3,170 | 3,190 | 130,200 | 3,190 |
| 2020-11-27 | 3,030 | 3,260 | 2,994 | 3,250 | 88,600 | 3,250 |
| 2020-11-26 | 3,010 | 3,145 | 2,992 | 3,005 | 62,300 | 3,005 |
| 2020-11-25 | 3,090 | 3,190 | 2,982 | 3,040 | 103,700 | 3,040 |
| 2020-11-24 | 2,998 | 3,210 | 2,963 | 3,100 | 128,900 | 3,100 |
| 2020-11-20 | 2,951 | 2,985 | 2,902 | 2,965 | 87,200 | 2,965 |
| 2020-11-19 | 3,000 | 3,035 | 2,872 | 3,005 | 171,300 | 3,005 |
| 2020-11-18 | 2,905 | 3,115 | 2,880 | 3,060 | 270,900 | 3,060 |
| 2020-11-17 | 3,295 | 3,295 | 2,945 | 2,945 | 570,900 | 2,945 |
| 2020-11-16 | 4,135 | 4,170 | 3,645 | 3,645 | 216,400 | 3,645 |
| 2020-11-13 | 4,275 | 4,420 | 4,260 | 4,345 | 64,900 | 4,345 |
| 2020-11-12 | 4,380 | 4,425 | 4,220 | 4,225 | 48,100 | 4,225 |
| 2020-11-11 | 4,280 | 4,440 | 4,280 | 4,380 | 40,100 | 4,380 |
| 2020-11-10 | 4,470 | 4,500 | 4,225 | 4,275 | 50,900 | 4,275 |
| 2020-11-09 | 4,430 | 4,560 | 4,345 | 4,520 | 68,600 | 4,520 |
| 2020-11-06 | 4,545 | 4,585 | 4,330 | 4,360 | 42,000 | 4,360 |
| 2020-11-05 | 4,335 | 4,540 | 4,315 | 4,500 | 44,800 | 4,500 |
| 2020-11-04 | 4,375 | 4,440 | 4,150 | 4,335 | 77,300 | 4,335 |
| 2020-11-02 | 4,370 | 4,440 | 4,250 | 4,390 | 34,100 | 4,390 |
| 2020-10-30 | 4,600 | 4,665 | 4,275 | 4,300 | 37,700 | 4,300 |
| 2020-10-29 | 4,550 | 4,600 | 4,455 | 4,585 | 19,500 | 4,585 |
| 2020-10-28 | 4,490 | 4,635 | 4,350 | 4,615 | 40,900 | 4,615 |
| 2020-10-27 | 4,255 | 4,620 | 4,210 | 4,500 | 86,100 | 4,500 |
| 2020-10-26 | 4,415 | 4,470 | 4,290 | 4,320 | 39,600 | 4,320 |
| 2020-10-23 | 4,365 | 4,550 | 4,315 | 4,485 | 34,100 | 4,485 |
| 2020-10-22 | 4,625 | 4,655 | 4,290 | 4,410 | 89,100 | 4,410 |
| 2020-10-21 | 4,780 | 4,825 | 4,665 | 4,735 | 42,000 | 4,735 |
| 2020-10-20 | 4,495 | 4,825 | 4,495 | 4,800 | 56,600 | 4,800 |
| 2020-10-19 | 4,500 | 4,710 | 4,440 | 4,565 | 58,000 | 4,565 |
| 2020-10-16 | 4,940 | 5,020 | 4,540 | 4,590 | 172,000 | 4,590 |
| 2020-10-15 | 5,020 | 5,090 | 4,830 | 4,970 | 112,900 | 4,970 |
| 2020-10-14 | 5,150 | 5,200 | 5,020 | 5,060 | 72,500 | 5,060 |
| 2020-10-13 | 5,300 | 5,330 | 5,140 | 5,200 | 64,200 | 5,200 |
| 2020-10-12 | 5,310 | 5,350 | 5,260 | 5,290 | 24,200 | 5,290 |
| 2020-10-09 | 5,350 | 5,350 | 5,130 | 5,320 | 64,600 | 5,320 |
| 2020-10-08 | 5,410 | 5,440 | 5,310 | 5,330 | 48,800 | 5,330 |
| 2020-10-07 | 5,300 | 5,410 | 5,230 | 5,350 | 37,800 | 5,350 |
| 2020-10-06 | 5,250 | 5,370 | 5,220 | 5,350 | 42,400 | 5,350 |
| 2020-10-05 | 5,200 | 5,330 | 5,140 | 5,210 | 27,300 | 5,210 |
| 2020-10-02 | 5,440 | 5,440 | 5,100 | 5,130 | 60,200 | 5,130 |
| 2020-09-30 | 5,510 | 5,570 | 5,290 | 5,300 | 46,000 | 5,300 |
| 2020-09-29 | 5,230 | 5,530 | 5,230 | 5,500 | 71,300 | 5,500 |
| 2020-09-28 | 5,440 | 5,620 | 5,100 | 5,170 | 77,700 | 5,170 |
| 2020-09-25 | 5,200 | 5,420 | 5,150 | 5,380 | 83,300 | 5,380 |
| 2020-09-24 | 5,370 | 5,440 | 5,060 | 5,100 | 88,000 | 5,100 |
| 2020-09-23 | 5,400 | 5,540 | 5,300 | 5,450 | 54,100 | 5,450 |
| 2020-09-18 | 5,420 | 5,530 | 5,280 | 5,420 | 72,200 | 5,420 |
| 2020-09-17 | 5,650 | 5,660 | 5,360 | 5,450 | 106,400 | 5,450 |
| 2020-09-16 | 5,270 | 5,670 | 5,250 | 5,620 | 198,700 | 5,620 |
| 2020-09-15 | 5,030 | 5,400 | 5,000 | 5,190 | 139,500 | 5,190 |
| 2020-09-14 | 5,070 | 5,150 | 4,925 | 4,960 | 56,700 | 4,960 |
| 2020-09-11 | 4,850 | 5,110 | 4,820 | 5,030 | 67,000 | 5,030 |
| 2020-09-10 | 4,850 | 5,150 | 4,850 | 4,890 | 145,600 | 4,890 |
| 2020-09-09 | 4,805 | 4,875 | 4,720 | 4,740 | 100,600 | 4,740 |
| 2020-09-08 | 4,930 | 4,985 | 4,720 | 4,945 | 120,100 | 4,945 |
| 2020-09-07 | 5,220 | 5,280 | 4,825 | 4,930 | 153,800 | 4,930 |
| 2020-09-04 | 5,210 | 5,400 | 5,190 | 5,280 | 62,900 | 5,280 |
| 2020-09-03 | 5,470 | 5,580 | 5,370 | 5,460 | 94,500 | 5,460 |
| 2020-09-02 | 5,480 | 5,710 | 5,300 | 5,370 | 152,500 | 5,370 |
| 2020-09-01 | 5,190 | 5,520 | 5,030 | 5,520 | 180,500 | 5,520 |
| 2020-08-31 | 5,250 | 5,280 | 5,130 | 5,170 | 94,200 | 5,170 |
| 2020-08-28 | 5,530 | 5,540 | 5,010 | 5,100 | 240,200 | 5,100 |
| 2020-08-27 | 5,860 | 5,930 | 5,560 | 5,580 | 155,300 | 5,580 |
| 2020-08-26 | 5,740 | 5,950 | 5,650 | 5,820 | 165,300 | 5,820 |
| 2020-08-25 | 5,960 | 6,240 | 5,750 | 5,790 | 540,100 | 5,790 |
| 2020-08-24 | 5,550 | 5,800 | 5,400 | 5,800 | 361,300 | 5,800 |
| 2020-08-21 | 5,280 | 5,520 | 5,080 | 5,490 | 263,300 | 5,490 |
| 2020-08-20 | 5,470 | 5,480 | 5,210 | 5,230 | 172,800 | 5,230 |
| 2020-08-19 | 5,310 | 5,550 | 5,250 | 5,420 | 283,500 | 5,420 |
| 2020-08-18 | 5,650 | 5,730 | 5,300 | 5,330 | 365,900 | 5,330 |
| 2020-08-17 | 5,500 | 5,640 | 5,160 | 5,590 | 605,500 | 5,590 |
| 2020-08-14 | 5,750 | 6,240 | 5,600 | 5,600 | 1,349,800 | 5,600 |
| 2020-08-13 | 6,400 | 7,100 | 6,160 | 7,100 | 357,900 | 7,100 |
| 2020-08-12 | 6,780 | 6,780 | 5,980 | 6,100 | 201,800 | 6,100 |
| 2020-08-11 | 7,080 | 7,110 | 6,670 | 6,690 | 109,300 | 6,690 |
| 2020-08-07 | 7,110 | 7,150 | 6,640 | 6,920 | 87,900 | 6,920 |
| 2020-08-06 | 7,200 | 7,370 | 7,110 | 7,170 | 80,800 | 7,170 |
| 2020-08-05 | 6,970 | 7,280 | 6,850 | 7,170 | 148,400 | 7,170 |
| 2020-08-04 | 6,690 | 6,930 | 6,440 | 6,840 | 120,800 | 6,840 |
| 2020-08-03 | 6,510 | 6,690 | 6,250 | 6,600 | 145,300 | 6,600 |
| 2020-07-31 | 7,060 | 7,110 | 6,480 | 6,560 | 198,500 | 6,560 |
| 2020-07-30 | 7,220 | 7,490 | 7,130 | 7,190 | 166,400 | 7,190 |
| 2020-07-29 | 7,150 | 7,610 | 7,020 | 7,230 | 396,700 | 7,230 |
| 2020-07-28 | 6,640 | 7,250 | 6,540 | 7,100 | 370,700 | 7,100 |
| 2020-07-27 | 6,800 | 6,850 | 6,510 | 6,640 | 126,300 | 6,640 |
| 2020-07-22 | 6,750 | 6,990 | 6,530 | 6,910 | 244,900 | 6,910 |
| 2020-07-21 | 6,890 | 7,260 | 6,680 | 6,730 | 347,200 | 6,730 |
| 2020-07-20 | 7,330 | 7,420 | 6,750 | 6,790 | 267,500 | 6,790 |
| 2020-07-17 | 7,430 | 7,800 | 7,020 | 7,490 | 344,900 | 7,490 |
| 2020-07-16 | 8,130 | 8,440 | 7,690 | 7,710 | 601,800 | 7,710 |
| 2020-07-15 | 7,790 | 8,280 | 7,370 | 8,280 | 582,200 | 8,280 |
| 2020-07-14 | 8,300 | 8,400 | 7,450 | 7,640 | 913,200 | 7,640 |
| 2020-07-13 | 8,260 | 8,780 | 8,080 | 8,500 | 1,444,100 | 8,500 |
| 2020-07-10 | 7,400 | 8,000 | 6,880 | 7,860 | 1,089,300 | 7,860 |
| 2020-07-09 | 8,000 | 8,440 | 7,090 | 7,350 | 1,569,800 | 7,350 |
| 2020-07-08 | 7,390 | 8,150 | 7,000 | 8,150 | 1,869,700 | 8,150 |
| 2020-07-07 | 7,160 | 7,510 | 7,050 | 7,510 | 830,700 | 7,510 |
| 2020-07-06 | 5,650 | 6,510 | 5,600 | 6,510 | 1,443,100 | 6,510 |
| 2020-07-03 | 4,980 | 5,590 | 4,925 | 5,510 | 474,800 | 5,510 |
| 2020-07-02 | 5,500 | 5,690 | 5,050 | 5,140 | 548,800 | 5,140 |
| 2020-07-01 | 5,530 | 5,620 | 5,130 | 5,600 | 1,139,000 | 5,600 |
| 2020-06-30 | 6,100 | 6,650 | 4,910 | 5,330 | 4,698,800 | 5,330 |
| 2020-06-29 | 5,700 | 6,060 | 5,530 | 5,800 | 1,688,200 | 5,800 |
| 2020-06-26 | 6,090 | 6,150 | 4,860 | 5,970 | 3,474,200 | 5,970 |
| 2020-06-25 | 5,390 | 6,290 | 5,220 | 5,800 | 6,844,500 | 5,800 |
| 2020-06-24 | 4,605 | 5,310 | 4,605 | 5,310 | 1,694,700 | 5,310 |
分割・併合履歴 ： なし
