4890 (株)坪田ラボ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 865 | 886 | 858 | 874 | 414,800 | 874 |
| 2022-12-29 | 854 | 874 | 843 | 862 | 352,200 | 862 |
| 2022-12-28 | 860 | 868 | 835 | 845 | 355,900 | 845 |
| 2022-12-27 | 858 | 887 | 846 | 865 | 467,400 | 865 |
| 2022-12-26 | 870 | 880 | 824 | 855 | 544,500 | 855 |
| 2022-12-23 | 982 | 1,000 | 852 | 861 | 2,787,500 | 861 |
| 2022-12-22 | 997 | 997 | 997 | 997 | 140,200 | 997 |
| 2022-12-21 | 815 | 864 | 808 | 847 | 565,200 | 847 |
| 2022-12-20 | 837 | 854 | 802 | 827 | 600,800 | 827 |
| 2022-12-19 | 851 | 864 | 838 | 852 | 333,700 | 852 |
| 2022-12-16 | 888 | 892 | 855 | 869 | 576,400 | 869 |
| 2022-12-15 | 888 | 911 | 864 | 900 | 472,100 | 900 |
| 2022-12-14 | 933 | 937 | 885 | 889 | 669,100 | 889 |
| 2022-12-13 | 920 | 968 | 919 | 931 | 762,100 | 931 |
| 2022-12-12 | 951 | 959 | 904 | 905 | 831,800 | 905 |
| 2022-12-09 | 961 | 1,002 | 950 | 974 | 1,000,400 | 974 |
| 2022-12-08 | 959 | 970 | 926 | 940 | 1,203,600 | 940 |
| 2022-12-07 | 1,018 | 1,018 | 963 | 970 | 1,025,000 | 970 |
| 2022-12-06 | 1,089 | 1,097 | 986 | 999 | 1,704,500 | 999 |
| 2022-12-05 | 1,141 | 1,150 | 1,075 | 1,079 | 805,300 | 1,079 |
| 2022-12-02 | 1,172 | 1,191 | 1,143 | 1,146 | 441,200 | 1,146 |
| 2022-12-01 | 1,230 | 1,241 | 1,162 | 1,172 | 808,500 | 1,172 |
| 2022-11-30 | 1,200 | 1,232 | 1,180 | 1,200 | 857,200 | 1,200 |
| 2022-11-29 | 1,229 | 1,281 | 1,208 | 1,224 | 1,434,500 | 1,224 |
| 2022-11-28 | 1,230 | 1,447 | 1,209 | 1,245 | 7,144,400 | 1,245 |
| 2022-11-25 | 1,340 | 1,353 | 1,228 | 1,246 | 2,081,600 | 1,246 |
| 2022-11-24 | 1,281 | 1,390 | 1,279 | 1,342 | 5,763,300 | 1,342 |
| 2022-11-22 | 1,190 | 1,439 | 1,186 | 1,299 | 14,917,400 | 1,299 |
| 2022-11-21 | 1,015 | 1,139 | 997 | 1,139 | 3,478,900 | 1,139 |
| 2022-11-18 | 1,021 | 1,069 | 972 | 989 | 2,338,900 | 989 |
| 2022-11-17 | 900 | 1,030 | 893 | 1,030 | 1,318,100 | 1,030 |
| 2022-11-16 | 874 | 884 | 843 | 880 | 495,500 | 880 |
| 2022-11-15 | 939 | 953 | 883 | 883 | 1,452,400 | 883 |
| 2022-11-14 | 928 | 969 | 883 | 929 | 2,960,300 | 929 |
| 2022-11-11 | 958 | 958 | 958 | 958 | 300,800 | 958 |
| 2022-11-10 | 811 | 819 | 790 | 808 | 313,700 | 808 |
| 2022-11-09 | 830 | 830 | 805 | 824 | 177,500 | 824 |
| 2022-11-08 | 836 | 836 | 816 | 824 | 198,400 | 824 |
| 2022-11-07 | 840 | 859 | 820 | 841 | 194,500 | 841 |
| 2022-11-04 | 801 | 847 | 783 | 845 | 259,300 | 845 |
| 2022-11-02 | 789 | 824 | 779 | 810 | 184,000 | 810 |
| 2022-11-01 | 807 | 814 | 780 | 787 | 340,600 | 787 |
| 2022-10-31 | 861 | 861 | 803 | 817 | 480,000 | 817 |
| 2022-10-28 | 880 | 890 | 838 | 848 | 542,400 | 848 |
| 2022-10-27 | 828 | 929 | 811 | 890 | 1,358,800 | 890 |
| 2022-10-26 | 807 | 827 | 807 | 817 | 235,700 | 817 |
| 2022-10-25 | 789 | 809 | 787 | 800 | 282,100 | 800 |
| 2022-10-24 | 780 | 800 | 777 | 789 | 189,400 | 789 |
| 2022-10-21 | 766 | 783 | 761 | 779 | 177,000 | 779 |
| 2022-10-20 | 778 | 778 | 755 | 759 | 237,900 | 759 |
| 2022-10-19 | 762 | 784 | 756 | 778 | 239,900 | 778 |
| 2022-10-18 | 750 | 772 | 750 | 762 | 238,000 | 762 |
| 2022-10-17 | 737 | 754 | 726 | 754 | 162,600 | 754 |
| 2022-10-14 | 745 | 765 | 739 | 743 | 310,700 | 743 |
| 2022-10-13 | 762 | 762 | 732 | 742 | 159,700 | 742 |
| 2022-10-12 | 772 | 777 | 735 | 750 | 327,600 | 750 |
| 2022-10-11 | 777 | 785 | 763 | 764 | 388,200 | 764 |
| 2022-10-07 | 807 | 814 | 789 | 802 | 383,800 | 802 |
| 2022-10-06 | 801 | 834 | 800 | 822 | 241,600 | 822 |
| 2022-10-05 | 830 | 834 | 798 | 808 | 332,600 | 808 |
| 2022-10-04 | 806 | 829 | 794 | 807 | 378,700 | 807 |
| 2022-10-03 | 793 | 805 | 773 | 794 | 265,400 | 794 |
| 2022-09-30 | 812 | 818 | 791 | 801 | 349,200 | 801 |
| 2022-09-29 | 841 | 889 | 816 | 825 | 792,200 | 825 |
| 2022-09-28 | 893 | 907 | 808 | 826 | 804,900 | 826 |
| 2022-09-27 | 919 | 919 | 871 | 893 | 271,500 | 893 |
| 2022-09-26 | 885 | 917 | 874 | 891 | 292,500 | 891 |
| 2022-09-22 | 907 | 921 | 893 | 899 | 501,300 | 899 |
| 2022-09-21 | 976 | 976 | 896 | 907 | 799,500 | 907 |
| 2022-09-20 | 993 | 1,008 | 980 | 985 | 298,600 | 985 |
| 2022-09-16 | 1,009 | 1,022 | 997 | 1,000 | 418,400 | 1,000 |
| 2022-09-15 | 1,033 | 1,038 | 1,003 | 1,017 | 319,100 | 1,017 |
| 2022-09-14 | 1,020 | 1,062 | 1,014 | 1,023 | 303,800 | 1,023 |
| 2022-09-13 | 1,093 | 1,110 | 1,046 | 1,053 | 579,000 | 1,053 |
| 2022-09-12 | 1,054 | 1,084 | 1,033 | 1,074 | 458,000 | 1,074 |
| 2022-09-09 | 1,069 | 1,107 | 1,045 | 1,067 | 315,600 | 1,067 |
| 2022-09-08 | 1,088 | 1,096 | 1,045 | 1,057 | 283,700 | 1,057 |
| 2022-09-07 | 1,101 | 1,102 | 1,065 | 1,095 | 285,300 | 1,095 |
| 2022-09-06 | 1,132 | 1,151 | 1,111 | 1,111 | 191,900 | 1,111 |
| 2022-09-05 | 1,072 | 1,153 | 1,071 | 1,147 | 316,900 | 1,147 |
| 2022-09-02 | 1,091 | 1,104 | 1,060 | 1,097 | 302,600 | 1,097 |
| 2022-09-01 | 1,160 | 1,162 | 1,083 | 1,094 | 524,300 | 1,094 |
| 2022-08-31 | 1,161 | 1,177 | 1,156 | 1,174 | 183,400 | 1,174 |
| 2022-08-30 | 1,185 | 1,199 | 1,142 | 1,179 | 470,400 | 1,179 |
| 2022-08-29 | 1,140 | 1,185 | 1,139 | 1,182 | 501,100 | 1,182 |
| 2022-08-26 | 1,207 | 1,215 | 1,158 | 1,198 | 538,000 | 1,198 |
| 2022-08-25 | 1,260 | 1,274 | 1,204 | 1,207 | 895,100 | 1,207 |
| 2022-08-24 | 1,178 | 1,241 | 1,167 | 1,234 | 1,295,100 | 1,234 |
| 2022-08-23 | 1,186 | 1,190 | 1,136 | 1,151 | 321,000 | 1,151 |
| 2022-08-22 | 1,182 | 1,213 | 1,153 | 1,199 | 551,300 | 1,199 |
| 2022-08-19 | 1,194 | 1,256 | 1,154 | 1,182 | 1,383,800 | 1,182 |
| 2022-08-18 | 1,092 | 1,182 | 1,091 | 1,167 | 1,270,700 | 1,167 |
| 2022-08-17 | 1,058 | 1,123 | 1,050 | 1,118 | 1,264,500 | 1,118 |
| 2022-08-16 | 1,038 | 1,076 | 1,024 | 1,064 | 934,800 | 1,064 |
| 2022-08-15 | 975 | 1,076 | 963 | 1,052 | 1,907,400 | 1,052 |
| 2022-08-12 | 1,003 | 1,039 | 1,003 | 1,005 | 535,500 | 1,005 |
| 2022-08-10 | 1,051 | 1,057 | 1,005 | 1,015 | 729,400 | 1,015 |
| 2022-08-09 | 1,048 | 1,102 | 1,010 | 1,077 | 997,800 | 1,077 |
| 2022-08-08 | 1,094 | 1,110 | 1,061 | 1,068 | 585,500 | 1,068 |
| 2022-08-05 | 1,125 | 1,136 | 1,102 | 1,116 | 393,600 | 1,116 |
| 2022-08-04 | 1,110 | 1,148 | 1,088 | 1,141 | 780,800 | 1,141 |
| 2022-08-03 | 1,059 | 1,150 | 1,036 | 1,123 | 1,063,900 | 1,123 |
| 2022-08-02 | 1,149 | 1,152 | 1,071 | 1,081 | 887,400 | 1,081 |
| 2022-08-01 | 1,128 | 1,183 | 1,092 | 1,150 | 1,190,300 | 1,150 |
| 2022-07-29 | 1,212 | 1,235 | 1,146 | 1,155 | 1,629,500 | 1,155 |
| 2022-07-28 | 1,291 | 1,306 | 1,202 | 1,222 | 4,254,500 | 1,222 |
| 2022-07-27 | 1,291 | 1,350 | 1,214 | 1,231 | 8,482,500 | 1,231 |
| 2022-07-26 | 1,111 | 1,335 | 1,056 | 1,261 | 10,628,500 | 1,261 |
| 2022-07-25 | 1,200 | 1,207 | 1,121 | 1,134 | 3,540,800 | 1,134 |
| 2022-07-22 | 1,115 | 1,240 | 1,111 | 1,210 | 7,557,900 | 1,210 |
| 2022-07-21 | 1,084 | 1,136 | 1,072 | 1,100 | 1,651,400 | 1,100 |
| 2022-07-20 | 1,075 | 1,139 | 1,050 | 1,097 | 2,640,500 | 1,097 |
| 2022-07-19 | 1,012 | 1,090 | 975 | 1,065 | 2,937,300 | 1,065 |
| 2022-07-15 | 1,157 | 1,205 | 1,003 | 1,039 | 5,316,300 | 1,039 |
| 2022-07-14 | 1,100 | 1,188 | 1,063 | 1,135 | 8,091,800 | 1,135 |
| 2022-07-13 | 1,020 | 1,244 | 1,013 | 1,130 | 17,273,700 | 1,130 |
| 2022-07-12 | 1,035 | 1,073 | 971 | 1,026 | 12,412,500 | 1,026 |
| 2022-07-11 | 849 | 962 | 835 | 962 | 6,231,800 | 962 |
| 2022-07-08 | 820 | 854 | 791 | 812 | 4,713,800 | 812 |
| 2022-07-07 | 774 | 808 | 746 | 778 | 4,213,400 | 778 |
| 2022-07-06 | 800 | 887 | 755 | 767 | 16,334,800 | 767 |
| 2022-07-05 | 732 | 775 | 700 | 742 | 1,945,300 | 742 |
| 2022-07-04 | 777 | 800 | 700 | 727 | 2,509,400 | 727 |
| 2022-07-01 | 853 | 884 | 731 | 770 | 5,500,600 | 770 |
| 2022-06-30 | 978 | 998 | 830 | 859 | 16,152,600 | 859 |
| 2022-06-29 | 723 | 888 | 722 | 888 | 10,615,300 | 888 |
| 2022-06-28 | 711 | 780 | 697 | 738 | 4,748,600 | 738 |
| 2022-06-27 | 790 | 803 | 710 | 722 | 5,517,300 | 722 |
| 2022-06-24 | 864 | 870 | 771 | 775 | 15,734,700 | 775 |
| 2022-06-23 | 794 | 849 | 661 | 849 | 17,621,400 | 849 |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
