4933 (株)I-ne 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 | 3,260 | 3,280 | 3,200 | 3,205 | 8,900 | 1,602.50 |
| 2020-12-29 | 3,320 | 3,425 | 3,220 | 3,285 | 12,000 | 1,642.50 |
| 2020-12-28 | 3,415 | 3,415 | 3,210 | 3,250 | 17,600 | 1,625 |
| 2020-12-25 | 3,405 | 3,490 | 3,325 | 3,400 | 23,400 | 1,700 |
| 2020-12-24 | 3,210 | 3,430 | 3,140 | 3,395 | 39,300 | 1,697.50 |
| 2020-12-23 | 3,185 | 3,195 | 3,085 | 3,175 | 39,500 | 1,587.50 |
| 2020-12-22 | 3,135 | 3,185 | 3,055 | 3,115 | 39,500 | 1,557.50 |
| 2020-12-21 | 3,175 | 3,210 | 3,040 | 3,105 | 32,600 | 1,552.50 |
| 2020-12-18 | 3,265 | 3,365 | 3,155 | 3,225 | 57,900 | 1,612.50 |
| 2020-12-17 | 3,080 | 3,520 | 2,951 | 3,335 | 115,000 | 1,667.50 |
| 2020-12-16 | 3,075 | 3,150 | 3,075 | 3,105 | 19,400 | 1,552.50 |
| 2020-12-15 | 3,185 | 3,185 | 3,075 | 3,075 | 24,800 | 1,537.50 |
| 2020-12-14 | 3,165 | 3,220 | 3,075 | 3,185 | 40,900 | 1,592.50 |
| 2020-12-11 | 3,165 | 3,200 | 3,060 | 3,100 | 30,200 | 1,550 |
| 2020-12-10 | 3,345 | 3,345 | 3,105 | 3,115 | 37,700 | 1,557.50 |
| 2020-12-09 | 3,320 | 3,435 | 3,275 | 3,345 | 27,700 | 1,672.50 |
| 2020-12-08 | 3,300 | 3,450 | 3,260 | 3,370 | 23,800 | 1,685 |
| 2020-12-07 | 3,420 | 3,475 | 3,320 | 3,320 | 16,200 | 1,660 |
| 2020-12-04 | 3,590 | 3,680 | 3,220 | 3,465 | 119,900 | 1,732.50 |
| 2020-12-03 | 3,510 | 3,740 | 3,510 | 3,690 | 37,700 | 1,845 |
| 2020-12-02 | 3,415 | 3,595 | 3,415 | 3,505 | 31,800 | 1,752.50 |
| 2020-12-01 | 3,440 | 3,530 | 3,405 | 3,410 | 34,600 | 1,705 |
| 2020-11-30 | 3,505 | 3,505 | 3,405 | 3,440 | 17,300 | 1,720 |
| 2020-11-27 | 3,525 | 3,540 | 3,400 | 3,480 | 31,300 | 1,740 |
| 2020-11-26 | 3,675 | 3,685 | 3,475 | 3,515 | 38,000 | 1,757.50 |
| 2020-11-25 | 4,030 | 4,060 | 3,495 | 3,635 | 171,800 | 1,817.50 |
| 2020-11-24 | 3,805 | 4,025 | 3,745 | 3,945 | 100,800 | 1,972.50 |
| 2020-11-20 | 3,470 | 3,750 | 3,470 | 3,725 | 52,200 | 1,862.50 |
| 2020-11-19 | 3,405 | 3,560 | 3,405 | 3,470 | 17,400 | 1,735 |
| 2020-11-18 | 3,390 | 3,550 | 3,335 | 3,405 | 48,300 | 1,702.50 |
| 2020-11-17 | 3,345 | 3,415 | 3,250 | 3,335 | 103,300 | 1,667.50 |
| 2020-11-16 | 3,830 | 3,915 | 3,215 | 3,315 | 139,100 | 1,657.50 |
| 2020-11-13 | 3,840 | 3,840 | 3,680 | 3,760 | 32,600 | 1,880 |
| 2020-11-12 | 3,815 | 3,880 | 3,710 | 3,840 | 35,600 | 1,920 |
| 2020-11-11 | 3,680 | 3,815 | 3,615 | 3,775 | 26,600 | 1,887.50 |
| 2020-11-10 | 3,735 | 3,810 | 3,550 | 3,735 | 43,500 | 1,867.50 |
| 2020-11-09 | 3,855 | 3,900 | 3,785 | 3,860 | 42,900 | 1,930 |
| 2020-11-06 | 3,770 | 3,880 | 3,610 | 3,765 | 45,300 | 1,882.50 |
| 2020-11-05 | 3,875 | 3,925 | 3,745 | 3,800 | 78,000 | 1,900 |
| 2020-11-04 | 3,885 | 3,900 | 3,730 | 3,845 | 86,800 | 1,922.50 |
| 2020-11-02 | 3,695 | 3,815 | 3,610 | 3,815 | 98,800 | 1,907.50 |
| 2020-10-30 | 3,520 | 3,645 | 3,450 | 3,565 | 90,300 | 1,782.50 |
| 2020-10-29 | 3,390 | 3,505 | 3,390 | 3,450 | 32,500 | 1,725 |
| 2020-10-28 | 3,460 | 3,560 | 3,400 | 3,460 | 33,700 | 1,730 |
| 2020-10-27 | 3,335 | 3,520 | 3,300 | 3,510 | 49,500 | 1,755 |
| 2020-10-26 | 3,610 | 3,635 | 3,405 | 3,405 | 59,600 | 1,702.50 |
| 2020-10-23 | 3,450 | 3,585 | 3,300 | 3,540 | 109,800 | 1,770 |
| 2020-10-22 | 3,495 | 3,690 | 3,290 | 3,455 | 129,800 | 1,727.50 |
| 2020-10-21 | 3,515 | 3,600 | 3,445 | 3,495 | 74,300 | 1,747.50 |
| 2020-10-20 | 3,470 | 3,535 | 3,405 | 3,500 | 68,800 | 1,750 |
| 2020-10-19 | 3,300 | 3,660 | 3,270 | 3,610 | 160,800 | 1,805 |
| 2020-10-16 | 3,560 | 3,570 | 3,305 | 3,340 | 155,300 | 1,670 |
| 2020-10-15 | 3,550 | 3,620 | 3,500 | 3,600 | 91,600 | 1,800 |
| 2020-10-14 | 3,560 | 3,565 | 3,435 | 3,495 | 98,900 | 1,747.50 |
| 2020-10-13 | 3,680 | 3,680 | 3,555 | 3,595 | 87,200 | 1,797.50 |
| 2020-10-12 | 3,785 | 3,795 | 3,560 | 3,675 | 188,500 | 1,837.50 |
| 2020-10-09 | 3,795 | 3,885 | 3,615 | 3,785 | 322,100 | 1,892.50 |
| 2020-10-08 | 4,115 | 4,190 | 3,700 | 3,760 | 397,500 | 1,880 |
| 2020-10-07 | 4,075 | 4,360 | 3,885 | 4,115 | 1,151,400 | 2,057.50 |
| 2020-10-06 | 4,535 | 4,730 | 3,990 | 4,015 | 2,564,400 | 2,007.50 |
| 2020-10-05 | 3,835 | 4,395 | 3,830 | 4,395 | 1,223,300 | 2,197.50 |
| 2020-10-02 | 3,790 | 4,115 | 3,540 | 3,695 | 1,585,100 | 1,847.50 |
| 2020-09-30 | 3,735 | 3,740 | 3,320 | 3,700 | 850,100 | 1,850 |
| 2020-09-29 | 4,070 | 4,175 | 3,600 | 3,600 | 2,030,600 | 1,800 |
| 2020-09-28 | 4,230 | 4,640 | 3,910 | 4,070 | 4,419,100 | 2,035 |
分割・併合履歴 ： [2022-11-29]1株→2株
