4499 (株)Speee 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 | 3,035 | 3,095 | 2,956 | 2,973 | 34,300 | 2,973 |
| 2020-12-29 | 2,879 | 2,979 | 2,875 | 2,970 | 29,400 | 2,970 |
| 2020-12-28 | 2,967 | 2,987 | 2,820 | 2,875 | 48,900 | 2,875 |
| 2020-12-25 | 3,045 | 3,075 | 2,922 | 2,987 | 18,300 | 2,987 |
| 2020-12-24 | 3,080 | 3,125 | 2,971 | 3,010 | 28,500 | 3,010 |
| 2020-12-23 | 2,838 | 3,040 | 2,838 | 3,005 | 44,200 | 3,005 |
| 2020-12-22 | 3,010 | 3,060 | 2,820 | 2,842 | 70,100 | 2,842 |
| 2020-12-21 | 3,190 | 3,225 | 3,055 | 3,065 | 25,200 | 3,065 |
| 2020-12-18 | 3,190 | 3,215 | 3,110 | 3,150 | 21,800 | 3,150 |
| 2020-12-17 | 3,090 | 3,260 | 3,065 | 3,260 | 34,900 | 3,260 |
| 2020-12-16 | 3,210 | 3,210 | 3,060 | 3,110 | 41,100 | 3,110 |
| 2020-12-15 | 3,285 | 3,300 | 3,180 | 3,210 | 45,000 | 3,210 |
| 2020-12-14 | 3,390 | 3,500 | 3,200 | 3,335 | 86,500 | 3,335 |
| 2020-12-11 | 3,185 | 3,280 | 3,185 | 3,260 | 27,500 | 3,260 |
| 2020-12-10 | 3,235 | 3,270 | 3,165 | 3,165 | 26,000 | 3,165 |
| 2020-12-09 | 3,400 | 3,405 | 3,240 | 3,260 | 37,900 | 3,260 |
| 2020-12-08 | 3,315 | 3,450 | 3,315 | 3,385 | 28,800 | 3,385 |
| 2020-12-07 | 3,625 | 3,625 | 3,300 | 3,370 | 88,700 | 3,370 |
| 2020-12-04 | 3,555 | 3,645 | 3,530 | 3,550 | 43,100 | 3,550 |
| 2020-12-03 | 3,795 | 3,910 | 3,500 | 3,585 | 149,800 | 3,585 |
| 2020-12-02 | 3,665 | 3,860 | 3,625 | 3,655 | 101,400 | 3,655 |
| 2020-12-01 | 3,570 | 3,760 | 3,550 | 3,625 | 129,600 | 3,625 |
| 2020-11-30 | 3,745 | 3,775 | 3,505 | 3,550 | 79,800 | 3,550 |
| 2020-11-27 | 3,670 | 3,775 | 3,660 | 3,745 | 29,100 | 3,745 |
| 2020-11-26 | 3,750 | 3,800 | 3,680 | 3,730 | 35,000 | 3,730 |
| 2020-11-25 | 4,010 | 4,020 | 3,735 | 3,770 | 69,900 | 3,770 |
| 2020-11-24 | 3,895 | 4,090 | 3,825 | 4,030 | 71,300 | 4,030 |
| 2020-11-20 | 3,880 | 3,880 | 3,630 | 3,825 | 99,100 | 3,825 |
| 2020-11-19 | 3,915 | 4,000 | 3,850 | 3,880 | 38,000 | 3,880 |
| 2020-11-18 | 3,865 | 3,955 | 3,755 | 3,915 | 48,900 | 3,915 |
| 2020-11-17 | 4,050 | 4,050 | 3,750 | 3,935 | 105,000 | 3,935 |
| 2020-11-16 | 4,605 | 4,620 | 3,970 | 4,060 | 200,800 | 4,060 |
| 2020-11-13 | 4,470 | 4,595 | 4,410 | 4,595 | 43,800 | 4,595 |
| 2020-11-12 | 4,555 | 4,800 | 4,430 | 4,495 | 95,600 | 4,495 |
| 2020-11-11 | 4,430 | 4,655 | 4,405 | 4,625 | 26,800 | 4,625 |
| 2020-11-10 | 4,800 | 4,850 | 4,490 | 4,570 | 37,100 | 4,570 |
| 2020-11-09 | 4,810 | 4,855 | 4,725 | 4,855 | 28,400 | 4,855 |
| 2020-11-06 | 4,690 | 4,705 | 4,595 | 4,705 | 14,500 | 4,705 |
| 2020-11-05 | 4,625 | 4,730 | 4,585 | 4,650 | 31,300 | 4,650 |
| 2020-11-04 | 4,490 | 4,665 | 4,385 | 4,625 | 30,300 | 4,625 |
| 2020-11-02 | 4,495 | 4,510 | 4,285 | 4,420 | 25,300 | 4,420 |
| 2020-10-30 | 4,685 | 4,685 | 4,280 | 4,390 | 47,800 | 4,390 |
| 2020-10-29 | 4,690 | 4,760 | 4,520 | 4,650 | 25,500 | 4,650 |
| 2020-10-28 | 4,670 | 4,855 | 4,650 | 4,810 | 20,000 | 4,810 |
| 2020-10-27 | 4,465 | 4,795 | 4,445 | 4,685 | 34,500 | 4,685 |
| 2020-10-26 | 4,965 | 4,965 | 4,600 | 4,675 | 48,300 | 4,675 |
| 2020-10-23 | 4,855 | 4,855 | 4,560 | 4,755 | 69,100 | 4,755 |
| 2020-10-22 | 5,430 | 5,430 | 4,975 | 4,995 | 52,700 | 4,995 |
| 2020-10-21 | 5,430 | 5,640 | 5,370 | 5,370 | 30,300 | 5,370 |
| 2020-10-20 | 5,180 | 5,550 | 5,170 | 5,530 | 64,000 | 5,530 |
| 2020-10-19 | 5,300 | 5,360 | 5,120 | 5,140 | 36,600 | 5,140 |
| 2020-10-16 | 5,300 | 5,500 | 5,120 | 5,290 | 51,500 | 5,290 |
| 2020-10-15 | 5,400 | 5,490 | 5,280 | 5,300 | 30,200 | 5,300 |
| 2020-10-14 | 5,570 | 5,580 | 5,270 | 5,380 | 69,600 | 5,380 |
| 2020-10-13 | 5,680 | 5,810 | 5,520 | 5,540 | 102,700 | 5,540 |
| 2020-10-12 | 5,500 | 5,670 | 5,460 | 5,670 | 58,300 | 5,670 |
| 2020-10-09 | 5,480 | 5,700 | 5,320 | 5,440 | 81,400 | 5,440 |
| 2020-10-08 | 5,400 | 5,670 | 5,390 | 5,430 | 108,000 | 5,430 |
| 2020-10-07 | 5,070 | 5,390 | 5,070 | 5,340 | 80,100 | 5,340 |
| 2020-10-06 | 5,150 | 5,210 | 5,050 | 5,100 | 21,100 | 5,100 |
| 2020-10-05 | 5,000 | 5,150 | 4,975 | 5,150 | 31,500 | 5,150 |
| 2020-10-02 | 5,170 | 5,180 | 4,870 | 4,870 | 58,500 | 4,870 |
| 2020-09-30 | 5,150 | 5,200 | 5,060 | 5,070 | 29,100 | 5,070 |
| 2020-09-29 | 5,100 | 5,250 | 5,040 | 5,140 | 51,500 | 5,140 |
| 2020-09-28 | 5,200 | 5,360 | 4,945 | 5,000 | 87,900 | 5,000 |
| 2020-09-25 | 5,050 | 5,280 | 5,050 | 5,150 | 72,400 | 5,150 |
| 2020-09-24 | 5,000 | 5,260 | 4,955 | 5,000 | 78,200 | 5,000 |
| 2020-09-23 | 5,130 | 5,180 | 5,010 | 5,030 | 54,600 | 5,030 |
| 2020-09-18 | 5,160 | 5,230 | 5,140 | 5,210 | 33,700 | 5,210 |
| 2020-09-17 | 5,180 | 5,340 | 5,110 | 5,130 | 63,200 | 5,130 |
| 2020-09-16 | 5,100 | 5,270 | 5,090 | 5,210 | 59,600 | 5,210 |
| 2020-09-15 | 5,100 | 5,240 | 5,080 | 5,140 | 83,500 | 5,140 |
| 2020-09-14 | 5,060 | 5,100 | 4,815 | 4,955 | 106,700 | 4,955 |
| 2020-09-11 | 4,700 | 5,110 | 4,680 | 5,030 | 86,200 | 5,030 |
| 2020-09-10 | 5,120 | 5,140 | 4,670 | 4,675 | 131,600 | 4,675 |
| 2020-09-09 | 4,900 | 4,985 | 4,720 | 4,930 | 187,700 | 4,930 |
| 2020-09-08 | 5,290 | 5,340 | 4,970 | 5,100 | 113,800 | 5,100 |
| 2020-09-07 | 5,650 | 5,830 | 5,200 | 5,220 | 254,100 | 5,220 |
| 2020-09-04 | 5,500 | 5,740 | 5,460 | 5,510 | 201,500 | 5,510 |
| 2020-09-03 | 5,710 | 5,870 | 5,470 | 5,800 | 248,200 | 5,800 |
| 2020-09-02 | 5,350 | 5,800 | 5,350 | 5,610 | 368,600 | 5,610 |
| 2020-09-01 | 5,230 | 5,380 | 5,170 | 5,270 | 150,600 | 5,270 |
| 2020-08-31 | 5,000 | 5,300 | 5,000 | 5,230 | 212,000 | 5,230 |
| 2020-08-28 | 5,320 | 5,570 | 4,645 | 4,860 | 534,500 | 4,860 |
| 2020-08-27 | 6,040 | 6,100 | 5,220 | 5,310 | 604,500 | 5,310 |
| 2020-08-26 | 5,700 | 6,190 | 5,590 | 6,140 | 551,600 | 6,140 |
| 2020-08-25 | 5,900 | 6,390 | 5,450 | 5,780 | 1,521,800 | 5,780 |
| 2020-08-24 | 5,250 | 5,700 | 5,170 | 5,700 | 603,200 | 5,700 |
| 2020-08-21 | 4,960 | 5,200 | 4,900 | 4,995 | 436,400 | 4,995 |
| 2020-08-20 | 4,685 | 5,180 | 4,680 | 5,120 | 465,300 | 5,120 |
| 2020-08-19 | 4,860 | 4,930 | 4,700 | 4,755 | 340,200 | 4,755 |
| 2020-08-18 | 4,530 | 4,840 | 4,395 | 4,825 | 517,700 | 4,825 |
| 2020-08-17 | 4,225 | 4,500 | 4,140 | 4,500 | 328,000 | 4,500 |
| 2020-08-14 | 4,065 | 4,330 | 3,985 | 4,180 | 477,100 | 4,180 |
| 2020-08-13 | 4,350 | 4,355 | 4,035 | 4,045 | 586,600 | 4,045 |
| 2020-08-12 | 4,920 | 5,130 | 4,230 | 4,240 | 801,400 | 4,240 |
| 2020-08-11 | 4,270 | 4,535 | 4,170 | 4,500 | 225,800 | 4,500 |
| 2020-08-07 | 4,035 | 4,155 | 3,875 | 4,145 | 59,400 | 4,145 |
| 2020-08-06 | 4,060 | 4,145 | 4,015 | 4,055 | 60,100 | 4,055 |
| 2020-08-05 | 4,015 | 4,070 | 3,910 | 4,070 | 45,900 | 4,070 |
| 2020-08-04 | 3,990 | 4,035 | 3,865 | 3,980 | 48,100 | 3,980 |
| 2020-08-03 | 3,960 | 3,970 | 3,855 | 3,945 | 44,100 | 3,945 |
| 2020-07-31 | 4,135 | 4,140 | 3,940 | 3,985 | 68,400 | 3,985 |
| 2020-07-30 | 4,100 | 4,200 | 4,015 | 4,120 | 113,000 | 4,120 |
| 2020-07-29 | 4,320 | 4,365 | 4,025 | 4,035 | 189,800 | 4,035 |
| 2020-07-28 | 3,955 | 4,210 | 3,930 | 4,195 | 215,000 | 4,195 |
| 2020-07-27 | 3,770 | 4,020 | 3,750 | 3,930 | 125,800 | 3,930 |
| 2020-07-22 | 3,920 | 3,945 | 3,735 | 3,805 | 131,900 | 3,805 |
| 2020-07-21 | 3,920 | 4,055 | 3,780 | 3,855 | 215,900 | 3,855 |
| 2020-07-20 | 4,080 | 4,185 | 3,820 | 3,910 | 139,800 | 3,910 |
| 2020-07-17 | 4,625 | 4,625 | 3,935 | 4,010 | 309,000 | 4,010 |
| 2020-07-16 | 4,360 | 4,700 | 4,300 | 4,625 | 348,000 | 4,625 |
| 2020-07-15 | 4,480 | 4,555 | 4,130 | 4,300 | 386,100 | 4,300 |
| 2020-07-14 | 5,020 | 5,320 | 4,295 | 4,350 | 792,400 | 4,350 |
| 2020-07-13 | 5,620 | 5,900 | 4,950 | 5,120 | 1,075,800 | 5,120 |
| 2020-07-10 | 5,150 | 5,930 | 5,000 | 5,720 | 3,039,700 | 5,720 |
分割・併合履歴 ： なし
