4930 (株)グラフィコの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,033	2,033	2,033	2,033	100	2,033
2022-12-29	2,000	2,032	2,000	2,032	400	2,032
2022-12-28	2,002	2,061	2,002	2,011	800	2,011
2022-12-27	2,050	2,050	2,050	2,050	200	2,050
2022-12-26	2,030	2,050	1,961	2,000	2,300	2,000
2022-12-23	2,092	2,092	1,990	2,030	6,100	2,030
2022-12-22	2,076	2,102	2,070	2,102	2,600	2,102
2022-12-21	2,165	2,165	2,065	2,065	1,400	2,065
2022-12-20	2,251	2,251	2,080	2,130	8,200	2,130
2022-12-19	2,283	2,320	2,270	2,271	2,000	2,271
2022-12-16	2,300	2,320	2,295	2,320	1,300	2,320
2022-12-15	2,430	2,430	2,295	2,320	5,500	2,320
2022-12-14	2,441	2,474	2,429	2,441	700	2,441
2022-12-13	2,430	2,470	2,421	2,470	2,800	2,470
2022-12-12	2,430	2,430	2,421	2,427	900	2,427
2022-12-09	2,421	2,485	2,421	2,480	4,800	2,480
2022-12-08	2,421	2,421	2,420	2,421	1,100	2,421
2022-12-07	2,421	2,421	2,420	2,421	1,000	2,421
2022-12-06	2,477	2,477	2,331	2,421	6,800	2,421
2022-12-05	2,377	2,699	2,350	2,450	19,600	2,450
2022-12-02	2,353	2,400	2,310	2,354	4,200	2,354
2022-12-01	2,312	2,400	2,265	2,400	5,900	2,400
2022-11-30	2,279	2,311	2,229	2,311	800	2,311
2022-11-29	2,190	2,335	2,142	2,279	8,800	2,279
2022-11-28	2,040	2,200	2,040	2,200	5,100	2,200
2022-11-25	2,015	2,109	2,014	2,109	6,000	2,109
2022-11-24	1,993	2,018	1,992	2,010	3,600	2,010
2022-11-22	1,953	1,989	1,952	1,984	2,600	1,984
2022-11-21	1,897	1,953	1,897	1,953	3,300	1,953
2022-11-18	1,897	1,897	1,870	1,870	1,100	1,870
2022-11-17	1,861	1,909	1,861	1,900	2,600	1,900
2022-11-16	1,889	1,889	1,852	1,861	1,300	1,861
2022-11-15	1,890	1,892	1,858	1,892	6,000	1,892
2022-11-14	1,829	1,829	1,810	1,810	1,000	1,810
2022-11-11	1,825	1,829	1,821	1,829	1,800	1,829
2022-11-10	1,848	1,848	1,823	1,823	600	1,823
2022-11-09	1,823	1,824	1,823	1,824	800	1,824
2022-11-08	1,833	1,836	1,821	1,827	1,900	1,827
2022-11-07	1,884	1,884	1,844	1,844	500	1,844
2022-11-04	1,843	1,870	1,843	1,870	300	1,870
2022-11-02	1,843	1,843	1,843	1,843	100	1,843
2022-11-01	1,833	1,843	1,833	1,843	600	1,843
2022-10-31	1,855	1,880	1,832	1,832	2,100	1,832
2022-10-28	1,840	1,880	1,840	1,855	1,300	1,855
2022-10-27	1,881	1,906	1,878	1,880	2,300	1,880
2022-10-26	1,838	1,894	1,838	1,841	1,900	1,841
2022-10-25	1,840	1,865	1,835	1,865	800	1,865
2022-10-24	1,845	1,865	1,845	1,865	600	1,865
2022-10-21	-	-	-	1,861	-	1,861
2022-10-20	1,861	1,861	1,861	1,861	100	1,861
2022-10-19	1,859	1,876	1,859	1,876	300	1,876
2022-10-18	1,850	1,899	1,845	1,899	500	1,899
2022-10-17	1,842	1,843	1,842	1,843	300	1,843
2022-10-14	1,870	1,881	1,826	1,881	1,900	1,881
2022-10-13	1,875	1,889	1,862	1,862	1,700	1,862
2022-10-12	1,955	1,955	1,870	1,886	5,100	1,886
2022-10-11	1,881	2,285	1,881	1,915	133,900	1,915
2022-10-07	1,872	1,909	1,872	1,885	700	1,885
2022-10-06	1,818	1,872	1,818	1,872	1,400	1,872
2022-10-05	1,833	1,865	1,825	1,850	2,300	1,850
2022-10-04	1,840	1,841	1,817	1,817	800	1,817
2022-10-03	1,827	1,837	1,800	1,800	3,500	1,800
2022-09-30	1,855	1,860	1,837	1,860	300	1,860
2022-09-29	1,900	1,962	1,853	1,853	25,200	1,853
2022-09-28	1,931	1,931	1,820	1,897	2,800	1,897
2022-09-27	1,945	1,949	1,939	1,940	1,700	1,940
2022-09-26	1,960	1,960	1,946	1,947	1,200	1,947
2022-09-22	1,963	1,986	1,960	1,960	800	1,960
2022-09-21	1,972	1,991	1,970	1,970	800	1,970
2022-09-20	1,970	1,975	1,970	1,972	1,000	1,972
2022-09-16	1,999	1,999	1,957	1,988	3,800	1,988
2022-09-15	2,001	2,008	2,001	2,008	200	2,008
2022-09-14	2,011	2,011	1,995	1,999	900	1,999
2022-09-13	1,995	2,020	1,986	2,011	2,000	2,011
2022-09-12	2,000	2,022	1,995	2,002	3,000	2,002
2022-09-09	2,022	2,045	1,991	1,996	3,300	1,996
2022-09-08	2,001	2,065	1,995	2,022	6,100	2,022
2022-09-07	1,990	2,221	1,980	2,025	28,300	2,025
2022-09-06	2,090	2,148	1,990	1,990	8,600	1,990
2022-09-05	2,100	2,220	2,060	2,063	12,100	2,063
2022-09-02	2,639	2,639	2,100	2,120	95,900	2,120
2022-09-01	2,220	2,539	2,220	2,539	30,500	2,539
2022-08-31	1,915	2,039	1,915	2,039	4,800	2,039
2022-08-30	1,925	1,940	1,915	1,915	600	1,915
2022-08-29	1,917	1,917	1,914	1,914	1,100	1,914
2022-08-26	1,930	1,930	1,930	1,930	200	1,930
2022-08-25	1,922	1,930	1,922	1,930	700	1,930
2022-08-24	1,955	1,955	1,920	1,921	1,200	1,921
2022-08-23	1,964	1,964	1,946	1,946	300	1,946
2022-08-22	1,979	1,979	1,944	1,944	300	1,944
2022-08-19	1,950	1,950	1,950	1,950	100	1,950
2022-08-18	1,940	1,961	1,940	1,961	500	1,961
2022-08-17	1,961	1,961	1,943	1,943	700	1,943
2022-08-16	-	-	-	1,961	-	1,961
2022-08-15	1,899	1,980	1,899	1,961	1,700	1,961
2022-08-12	1,985	2,002	1,985	2,002	200	2,002
2022-08-10	1,970	1,975	1,970	1,975	200	1,975
2022-08-09	1,985	1,995	1,949	1,978	2,200	1,978
2022-08-08	1,987	2,021	1,986	2,021	300	2,021
2022-08-05	-	-	-	2,016	-	2,016
2022-08-04	2,000	2,016	1,991	2,016	600	2,016
2022-08-03	2,000	2,000	2,000	2,000	400	2,000
2022-08-02	2,003	2,003	2,003	2,003	100	2,003
2022-08-01	2,001	2,026	2,001	2,026	400	2,026
2022-07-29	2,000	2,027	2,000	2,027	700	2,027
2022-07-28	2,048	2,048	2,048	2,048	300	2,048
2022-07-27	2,037	2,048	2,029	2,048	800	2,048
2022-07-26	-	-	-	2,018	-	2,018
2022-07-25	1,987	2,021	1,987	2,018	300	2,018
2022-07-22	-	-	-	2,030	-	2,030
2022-07-21	1,984	2,030	1,984	2,030	500	2,030
2022-07-20	1,980	2,000	1,980	1,984	400	1,984
2022-07-19	1,987	1,987	1,980	1,980	600	1,980
2022-07-15	1,986	2,000	1,986	1,987	700	1,987
2022-07-14	1,985	2,005	1,985	2,005	500	2,005
2022-07-13	2,020	2,020	2,020	2,020	100	2,020
2022-07-12	2,067	2,067	2,067	2,067	100	2,067
2022-07-11	2,020	2,020	2,020	2,020	100	2,020
2022-07-08	1,993	2,074	1,985	2,040	500	2,040
2022-07-07	1,993	1,993	1,990	1,993	300	1,993
2022-07-06	-	-	-	1,990	-	1,990
2022-07-05	2,005	2,005	1,990	1,990	1,200	1,990
2022-07-04	2,027	2,027	2,015	2,015	300	2,015
2022-07-01	2,022	2,029	2,020	2,027	900	2,027
2022-06-30	2,029	2,029	2,022	2,023	1,000	2,023
2022-06-29	2,084	2,101	2,015	2,050	3,800	2,050
2022-06-28	2,120	2,184	2,120	2,184	2,900	2,184
2022-06-27	2,100	2,119	2,100	2,115	1,300	2,115
2022-06-24	2,092	2,100	2,092	2,100	300	2,100
2022-06-23	2,099	2,099	2,061	2,098	700	2,098
2022-06-22	2,100	2,100	2,079	2,090	500	2,090
2022-06-21	2,085	2,090	2,046	2,090	800	2,090
2022-06-20	2,045	2,095	2,045	2,077	800	2,077
2022-06-17	2,083	2,083	2,045	2,045	3,000	2,045
2022-06-16	2,105	2,105	2,092	2,098	900	2,098
2022-06-15	2,122	2,124	2,105	2,105	1,000	2,105
2022-06-14	2,107	2,108	2,090	2,092	700	2,092
2022-06-13	2,076	2,110	2,076	2,110	700	2,110
2022-06-10	2,093	2,121	2,074	2,120	1,000	2,120
2022-06-09	2,100	2,124	2,090	2,104	900	2,104
2022-06-08	2,075	2,127	2,075	2,081	2,400	2,081
2022-06-07	2,080	2,080	2,080	2,080	500	2,080
2022-06-06	2,090	2,090	2,090	2,090	100	2,090
2022-06-03	2,085	2,086	2,085	2,085	300	2,085
2022-06-02	2,080	2,100	2,080	2,100	200	2,100
2022-06-01	2,099	2,125	2,090	2,125	500	2,125
2022-05-31	2,100	2,100	2,080	2,080	500	2,080
2022-05-30	2,014	2,100	2,014	2,080	2,300	2,080
2022-05-27	2,075	2,119	2,075	2,119	200	2,119
2022-05-26	-	-	-	2,025	-	2,025
2022-05-25	2,050	2,051	2,025	2,025	600	2,025
2022-05-24	2,110	2,110	2,080	2,080	300	2,080
2022-05-23	2,032	2,127	2,032	2,080	500	2,080
2022-05-20	2,032	2,032	2,032	2,032	100	2,032
2022-05-19	2,031	2,081	2,024	2,028	1,400	2,028
2022-05-18	2,031	2,131	2,031	2,130	500	2,130
2022-05-17	2,091	2,105	2,080	2,081	1,600	2,081
2022-05-16	2,147	2,147	2,100	2,100	2,000	2,100
2022-05-13	2,145	2,195	2,145	2,147	900	2,147
2022-05-12	2,198	2,202	2,152	2,194	900	2,194
2022-05-11	-	-	-	2,200	-	2,200
2022-05-10	-	-	-	2,200	-	2,200
2022-05-09	2,182	2,200	2,182	2,200	200	2,200
2022-05-06	2,188	2,205	2,143	2,182	1,100	2,182
2022-05-02	2,142	2,182	2,142	2,182	200	2,182
2022-04-28	2,160	2,188	2,160	2,188	500	2,188
2022-04-27	2,175	2,175	2,170	2,175	700	2,175
2022-04-26	2,196	2,196	2,196	2,196	100	2,196
2022-04-25	2,175	2,180	2,175	2,180	200	2,180
2022-04-22	2,176	2,176	2,175	2,175	300	2,175
2022-04-21	2,196	2,200	2,172	2,172	1,500	2,172
2022-04-20	2,149	2,199	2,149	2,177	500	2,177
2022-04-19	2,194	2,194	2,194	2,194	100	2,194
2022-04-18	2,184	2,184	2,184	2,184	700	2,184
2022-04-15	2,143	2,158	2,143	2,158	300	2,158
2022-04-14	2,134	2,185	2,134	2,139	1,000	2,139
2022-04-13	2,195	2,195	2,184	2,184	400	2,184
2022-04-12	2,167	2,192	2,167	2,192	30,200	2,192
2022-04-11	2,190	2,190	2,173	2,173	900	2,173
2022-04-08	2,183	2,195	2,162	2,190	1,100	2,190
2022-04-07	2,135	2,140	2,125	2,140	600	2,140
2022-04-06	2,125	2,185	2,125	2,135	400	2,135
2022-04-05	2,170	2,185	2,130	2,170	2,200	2,170
2022-04-04	2,050	2,139	2,050	2,138	3,300	2,138
2022-04-01	2,051	2,100	2,051	2,100	800	2,100
2022-03-31	2,100	2,110	2,081	2,098	1,200	2,098
2022-03-30	2,053	2,118	2,053	2,099	4,900	2,099
2022-03-29	2,014	2,030	2,014	2,030	500	2,030
2022-03-28	2,010	2,020	2,010	2,020	800	2,020
2022-03-25	1,981	2,009	1,980	2,005	1,300	2,005
2022-03-24	1,973	1,981	1,973	1,981	400	1,981
2022-03-23	2,000	2,000	1,985	1,985	900	1,985
2022-03-22	1,987	1,990	1,961	1,971	600	1,971
2022-03-18	1,943	1,980	1,943	1,980	1,600	1,980
2022-03-17	1,930	1,940	1,930	1,939	400	1,939
2022-03-16	1,900	1,910	1,900	1,910	700	1,910
2022-03-15	1,940	1,940	1,900	1,900	900	1,900
2022-03-14	1,870	1,870	1,845	1,860	2,000	1,860
2022-03-11	1,932	1,932	1,850	1,884	1,500	1,884
2022-03-10	1,924	1,930	1,900	1,900	600	1,900
2022-03-09	1,955	1,955	1,875	1,875	1,700	1,875
2022-03-08	1,931	1,935	1,852	1,920	1,700	1,920
2022-03-07	1,937	1,937	1,920	1,931	400	1,931
2022-03-04	1,937	1,975	1,937	1,937	800	1,937
2022-03-03	1,953	1,993	1,953	1,993	200	1,993
2022-03-02	2,000	2,000	1,969	1,969	200	1,969
2022-03-01	1,954	2,000	1,954	2,000	700	2,000
2022-02-28	1,882	1,930	1,882	1,930	500	1,930
2022-02-25	1,929	1,940	1,880	1,880	1,300	1,880
2022-02-24	1,925	1,932	1,890	1,890	1,700	1,890
2022-02-22	1,928	1,951	1,926	1,951	900	1,951
2022-02-21	1,940	1,940	1,930	1,930	300	1,930
2022-02-18	1,981	1,981	1,920	1,926	1,200	1,926
2022-02-17	2,025	2,029	2,010	2,010	400	2,010
2022-02-16	2,036	2,036	1,989	1,989	300	1,989
2022-02-15	2,000	2,020	1,986	1,986	1,000	1,986
2022-02-14	2,000	2,015	2,000	2,000	1,500	2,000
2022-02-10	1,980	2,059	1,980	2,031	4,100	2,031
2022-02-09	2,000	2,040	1,988	2,032	1,500	2,032
2022-02-08	2,020	2,038	1,976	1,988	1,100	1,988
2022-02-07	1,988	2,000	1,988	1,988	400	1,988
2022-02-04	1,951	2,014	1,951	1,988	1,000	1,988
2022-02-03	2,020	2,027	2,020	2,027	400	2,027
2022-02-02	2,040	2,087	2,040	2,087	200	2,087
2022-02-01	2,090	2,090	1,998	2,029	1,500	2,029
2022-01-31	1,980	1,980	1,890	1,930	2,400	1,930
2022-01-28	2,011	2,025	2,000	2,000	1,700	2,000
2022-01-27	2,097	2,097	2,010	2,040	1,800	2,040
2022-01-26	2,022	2,074	2,022	2,074	400	2,074
2022-01-25	2,075	2,080	2,001	2,003	2,300	2,003
2022-01-24	2,011	2,070	2,011	2,070	800	2,070
2022-01-21	2,090	2,090	2,042	2,042	1,200	2,042
2022-01-20	2,157	2,157	2,000	2,121	4,400	2,121
2022-01-19	2,166	2,200	2,155	2,157	2,000	2,157
2022-01-18	2,245	2,250	2,145	2,185	3,800	2,185
2022-01-17	2,259	2,340	2,241	2,245	3,000	2,245
2022-01-14	2,290	2,300	2,280	2,298	2,400	2,298
2022-01-13	2,335	2,339	2,281	2,281	1,100	2,281
2022-01-12	2,316	2,326	2,280	2,326	2,800	2,326
2022-01-11	2,200	2,295	2,180	2,295	2,300	2,295
2022-01-07	2,230	2,230	2,211	2,211	900	2,211
2022-01-06	2,215	2,250	2,213	2,250	1,500	2,250
2022-01-05	2,291	2,308	2,252	2,252	2,400	2,252
2022-01-04	2,302	2,302	2,275	2,291	1,300	2,291

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4930 (株)グラフィコ の時系列データ [2022年度]

4930 (株)グラフィコの時系列データ [2022年度]