4930 (株)グラフィコ 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 | 4,500 | 4,710 | 4,460 | 4,660 | 11,700 | 4,660 |
| 2020-12-29 | 4,400 | 4,575 | 4,385 | 4,550 | 14,700 | 4,550 |
| 2020-12-28 | 4,400 | 4,450 | 4,350 | 4,355 | 8,800 | 4,355 |
| 2020-12-25 | 4,400 | 4,405 | 4,310 | 4,350 | 11,200 | 4,350 |
| 2020-12-24 | 4,515 | 4,570 | 4,360 | 4,400 | 15,700 | 4,400 |
| 2020-12-23 | 4,705 | 4,765 | 4,560 | 4,580 | 23,000 | 4,580 |
| 2020-12-22 | 4,790 | 4,845 | 4,635 | 4,720 | 33,400 | 4,720 |
| 2020-12-21 | 4,545 | 4,800 | 4,535 | 4,795 | 19,400 | 4,795 |
| 2020-12-18 | 4,505 | 4,620 | 4,465 | 4,600 | 16,700 | 4,600 |
| 2020-12-17 | 4,310 | 4,510 | 4,255 | 4,505 | 14,200 | 4,505 |
| 2020-12-16 | 4,245 | 4,310 | 4,150 | 4,310 | 6,200 | 4,310 |
| 2020-12-15 | 4,325 | 4,340 | 4,235 | 4,240 | 5,400 | 4,240 |
| 2020-12-14 | 4,115 | 4,395 | 4,100 | 4,395 | 7,700 | 4,395 |
| 2020-12-11 | 4,065 | 4,195 | 4,060 | 4,115 | 10,500 | 4,115 |
| 2020-12-10 | 4,210 | 4,220 | 4,080 | 4,080 | 15,800 | 4,080 |
| 2020-12-09 | 4,255 | 4,465 | 4,225 | 4,225 | 8,300 | 4,225 |
| 2020-12-08 | 4,200 | 4,290 | 4,175 | 4,290 | 8,400 | 4,290 |
| 2020-12-07 | 4,400 | 4,400 | 4,250 | 4,260 | 11,200 | 4,260 |
| 2020-12-04 | 4,605 | 4,605 | 4,320 | 4,400 | 13,800 | 4,400 |
| 2020-12-03 | 4,845 | 4,930 | 4,550 | 4,600 | 24,200 | 4,600 |
| 2020-12-02 | 4,465 | 4,730 | 4,465 | 4,710 | 11,800 | 4,710 |
| 2020-12-01 | 4,455 | 4,550 | 4,410 | 4,455 | 7,100 | 4,455 |
| 2020-11-30 | 4,585 | 4,595 | 4,425 | 4,490 | 6,700 | 4,490 |
| 2020-11-27 | 4,355 | 4,545 | 4,330 | 4,535 | 10,200 | 4,535 |
| 2020-11-26 | 4,285 | 4,410 | 4,285 | 4,355 | 3,000 | 4,355 |
| 2020-11-25 | 4,440 | 4,495 | 4,275 | 4,350 | 9,400 | 4,350 |
| 2020-11-24 | 4,330 | 4,440 | 4,330 | 4,415 | 5,700 | 4,415 |
| 2020-11-20 | 4,235 | 4,330 | 4,230 | 4,290 | 4,300 | 4,290 |
| 2020-11-19 | 4,215 | 4,305 | 4,215 | 4,275 | 7,700 | 4,275 |
| 2020-11-18 | 4,360 | 4,395 | 4,225 | 4,225 | 20,200 | 4,225 |
| 2020-11-17 | 4,810 | 4,810 | 4,370 | 4,425 | 33,700 | 4,425 |
| 2020-11-16 | 5,260 | 5,330 | 4,830 | 4,840 | 22,100 | 4,840 |
| 2020-11-13 | 4,905 | 5,120 | 4,900 | 5,020 | 7,600 | 5,020 |
| 2020-11-12 | 4,900 | 5,050 | 4,790 | 4,950 | 7,100 | 4,950 |
| 2020-11-11 | 4,620 | 4,840 | 4,620 | 4,840 | 3,100 | 4,840 |
| 2020-11-10 | 4,970 | 5,000 | 4,680 | 4,680 | 15,700 | 4,680 |
| 2020-11-09 | 5,240 | 5,240 | 5,050 | 5,060 | 10,200 | 5,060 |
| 2020-11-06 | 4,995 | 5,250 | 4,950 | 4,970 | 13,800 | 4,970 |
| 2020-11-05 | 4,700 | 5,180 | 4,700 | 5,050 | 18,100 | 5,050 |
| 2020-11-04 | 4,650 | 4,665 | 4,460 | 4,630 | 5,800 | 4,630 |
| 2020-11-02 | 4,650 | 4,670 | 4,450 | 4,540 | 13,700 | 4,540 |
| 2020-10-30 | 5,040 | 5,090 | 4,690 | 4,700 | 15,000 | 4,700 |
| 2020-10-29 | 4,970 | 5,070 | 4,960 | 5,040 | 6,300 | 5,040 |
| 2020-10-28 | 5,120 | 5,370 | 5,020 | 5,170 | 9,600 | 5,170 |
| 2020-10-27 | 4,825 | 5,280 | 4,800 | 5,270 | 29,200 | 5,270 |
| 2020-10-26 | 5,230 | 5,230 | 4,965 | 4,965 | 13,200 | 4,965 |
| 2020-10-23 | 5,370 | 5,370 | 4,860 | 5,230 | 44,800 | 5,230 |
| 2020-10-22 | 5,730 | 5,850 | 5,250 | 5,360 | 34,100 | 5,360 |
| 2020-10-21 | 5,740 | 5,980 | 5,700 | 5,830 | 23,900 | 5,830 |
| 2020-10-20 | 5,730 | 5,880 | 5,640 | 5,660 | 21,100 | 5,660 |
| 2020-10-19 | 5,910 | 6,180 | 5,780 | 5,840 | 27,000 | 5,840 |
| 2020-10-16 | 6,530 | 6,560 | 5,670 | 5,960 | 91,300 | 5,960 |
| 2020-10-15 | 7,200 | 7,330 | 6,560 | 6,620 | 102,200 | 6,620 |
| 2020-10-14 | 7,430 | 7,470 | 7,250 | 7,250 | 32,300 | 7,250 |
| 2020-10-13 | 7,690 | 7,790 | 7,450 | 7,580 | 37,900 | 7,580 |
| 2020-10-12 | 7,340 | 7,690 | 7,230 | 7,610 | 60,900 | 7,610 |
| 2020-10-09 | 7,240 | 7,800 | 7,170 | 7,420 | 122,100 | 7,420 |
| 2020-10-08 | 7,810 | 7,940 | 7,140 | 7,350 | 103,200 | 7,350 |
| 2020-10-07 | 7,980 | 8,160 | 7,520 | 7,690 | 250,800 | 7,690 |
| 2020-10-06 | 8,870 | 9,030 | 7,850 | 7,850 | 473,300 | 7,850 |
| 2020-10-05 | 7,630 | 8,890 | 7,560 | 8,890 | 1,022,200 | 8,890 |
| 2020-10-02 | 7,200 | 8,490 | 7,070 | 7,390 | 718,600 | 7,390 |
| 2020-09-30 | 7,400 | 7,520 | 7,020 | 7,020 | 96,400 | 7,020 |
| 2020-09-29 | 7,150 | 7,620 | 6,960 | 7,400 | 174,100 | 7,400 |
| 2020-09-28 | 7,530 | 7,790 | 6,920 | 7,070 | 331,300 | 7,070 |
| 2020-09-25 | 8,640 | 8,990 | 7,380 | 7,380 | 1,406,000 | 7,380 |
| 2020-09-24 | 9,560 | 10,500 | 8,510 | 8,790 | 641,000 | 8,790 |
分割・併合履歴 ： なし
