5032 ANYCOLOR(株) 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 | 6,200 | 6,290 | 5,880 | 5,900 | 815,000 | 2,950 |
| 2022-12-29 | 6,170 | 6,440 | 6,080 | 6,150 | 990,900 | 3,075 |
| 2022-12-28 | 6,220 | 6,440 | 6,020 | 6,270 | 1,467,700 | 3,135 |
| 2022-12-27 | 5,850 | 6,400 | 5,840 | 6,210 | 1,808,700 | 3,105 |
| 2022-12-26 | 5,500 | 5,890 | 5,490 | 5,750 | 781,100 | 2,875 |
| 2022-12-23 | 5,590 | 5,650 | 5,460 | 5,500 | 752,600 | 2,750 |
| 2022-12-22 | 6,030 | 6,080 | 5,680 | 5,710 | 634,800 | 2,855 |
| 2022-12-21 | 6,070 | 6,140 | 5,870 | 5,940 | 740,000 | 2,970 |
| 2022-12-20 | 6,490 | 6,530 | 5,980 | 6,050 | 1,329,900 | 3,025 |
| 2022-12-19 | 6,310 | 6,740 | 6,240 | 6,500 | 1,445,600 | 3,250 |
| 2022-12-16 | 6,650 | 7,090 | 6,410 | 6,470 | 3,391,100 | 3,235 |
| 2022-12-15 | 7,700 | 7,700 | 7,320 | 7,460 | 1,046,700 | 3,730 |
| 2022-12-14 | 7,650 | 7,750 | 7,530 | 7,660 | 677,400 | 3,830 |
| 2022-12-13 | 7,930 | 8,040 | 7,480 | 7,620 | 1,339,700 | 3,810 |
| 2022-12-12 | 7,490 | 7,920 | 7,460 | 7,820 | 1,779,200 | 3,910 |
| 2022-12-09 | 7,920 | 7,930 | 7,360 | 7,440 | 1,323,000 | 3,720 |
| 2022-12-08 | 7,700 | 7,800 | 7,250 | 7,700 | 1,918,000 | 3,850 |
| 2022-12-07 | 7,830 | 7,970 | 7,580 | 7,750 | 2,340,800 | 3,875 |
| 2022-12-06 | 8,380 | 8,420 | 7,550 | 7,700 | 2,773,900 | 3,850 |
| 2022-12-05 | 9,170 | 9,690 | 8,430 | 8,680 | 1,933,000 | 4,340 |
| 2022-12-02 | 10,250 | 10,600 | 10,220 | 10,520 | 174,400 | 5,260 |
| 2022-12-01 | 10,760 | 10,780 | 10,290 | 10,360 | 234,900 | 5,180 |
| 2022-11-30 | 10,820 | 10,870 | 10,450 | 10,460 | 239,800 | 5,230 |
| 2022-11-29 | 10,600 | 11,060 | 10,460 | 10,920 | 242,700 | 5,460 |
| 2022-11-28 | 10,970 | 10,970 | 10,640 | 10,650 | 213,300 | 5,325 |
| 2022-11-25 | 11,200 | 11,300 | 11,000 | 11,050 | 167,400 | 5,525 |
| 2022-11-24 | 11,300 | 11,390 | 11,060 | 11,180 | 182,300 | 5,590 |
| 2022-11-22 | 11,300 | 11,490 | 11,090 | 11,140 | 198,000 | 5,570 |
| 2022-11-21 | 11,500 | 11,820 | 11,130 | 11,380 | 324,800 | 5,690 |
| 2022-11-18 | 12,190 | 12,280 | 11,570 | 11,620 | 332,300 | 5,810 |
| 2022-11-17 | 12,200 | 12,500 | 11,880 | 12,080 | 590,000 | 6,040 |
| 2022-11-16 | 11,150 | 12,040 | 11,120 | 11,950 | 605,000 | 5,975 |
| 2022-11-15 | 11,270 | 11,300 | 10,780 | 11,120 | 301,100 | 5,560 |
| 2022-11-14 | 10,690 | 11,140 | 10,450 | 10,990 | 288,600 | 5,495 |
| 2022-11-11 | 11,050 | 11,060 | 10,420 | 10,480 | 323,400 | 5,240 |
| 2022-11-10 | 10,380 | 10,500 | 10,180 | 10,310 | 254,400 | 5,155 |
| 2022-11-09 | 11,100 | 11,400 | 10,150 | 10,370 | 466,100 | 5,185 |
| 2022-11-08 | 10,620 | 11,250 | 10,610 | 11,130 | 468,800 | 5,565 |
| 2022-11-07 | 10,880 | 11,070 | 10,390 | 10,500 | 526,500 | 5,250 |
| 2022-11-04 | 11,380 | 11,530 | 10,940 | 11,170 | 417,900 | 5,585 |
| 2022-11-02 | 11,940 | 12,190 | 11,670 | 11,680 | 300,700 | 5,840 |
| 2022-11-01 | 12,200 | 12,380 | 12,000 | 12,010 | 351,700 | 6,005 |
| 2022-10-31 | 12,630 | 12,670 | 12,220 | 12,360 | 325,100 | 6,180 |
| 2022-10-28 | 12,830 | 12,840 | 12,110 | 12,380 | 455,700 | 6,190 |
| 2022-10-27 | 12,910 | 13,790 | 12,530 | 12,530 | 1,705,600 | 6,265 |
| 2022-10-26 | 12,850 | 12,920 | 12,000 | 12,070 | 399,200 | 6,035 |
| 2022-10-25 | 12,980 | 13,090 | 12,740 | 12,790 | 338,100 | 6,395 |
| 2022-10-24 | 12,940 | 13,250 | 12,610 | 12,760 | 311,900 | 6,380 |
| 2022-10-21 | 12,320 | 12,780 | 12,160 | 12,700 | 275,600 | 6,350 |
| 2022-10-20 | 12,120 | 12,620 | 12,020 | 12,390 | 279,000 | 6,195 |
| 2022-10-19 | 12,880 | 13,020 | 12,070 | 12,070 | 451,700 | 6,035 |
| 2022-10-18 | 12,000 | 12,430 | 11,880 | 12,360 | 345,700 | 6,180 |
| 2022-10-17 | 11,560 | 11,850 | 11,410 | 11,760 | 145,700 | 5,880 |
| 2022-10-14 | 12,000 | 12,150 | 11,570 | 11,670 | 315,500 | 5,835 |
| 2022-10-13 | 11,600 | 12,000 | 11,520 | 11,550 | 410,600 | 5,775 |
| 2022-10-12 | 10,830 | 11,800 | 10,760 | 11,630 | 580,400 | 5,815 |
| 2022-10-11 | 11,080 | 11,140 | 10,850 | 10,910 | 293,500 | 5,455 |
| 2022-10-07 | 11,490 | 11,800 | 11,120 | 11,250 | 412,100 | 5,625 |
| 2022-10-06 | 12,110 | 12,270 | 11,480 | 11,510 | 780,000 | 5,755 |
| 2022-10-05 | 12,830 | 13,080 | 12,180 | 12,410 | 998,300 | 6,205 |
| 2022-10-04 | 11,570 | 12,690 | 11,350 | 12,680 | 1,187,100 | 6,340 |
| 2022-10-03 | 11,650 | 12,620 | 11,110 | 11,300 | 1,566,500 | 5,650 |
| 2022-09-30 | 11,650 | 11,850 | 11,140 | 11,520 | 1,049,400 | 5,760 |
| 2022-09-29 | 10,460 | 12,200 | 10,420 | 11,800 | 2,625,900 | 5,900 |
| 2022-09-28 | 10,750 | 10,870 | 10,070 | 10,200 | 1,049,300 | 5,100 |
| 2022-09-27 | 9,910 | 10,680 | 9,770 | 10,310 | 1,306,000 | 5,155 |
| 2022-09-26 | 10,020 | 10,310 | 9,570 | 9,610 | 853,200 | 4,805 |
| 2022-09-22 | 10,040 | 10,690 | 9,960 | 10,050 | 1,040,300 | 5,025 |
| 2022-09-21 | 10,860 | 11,650 | 9,930 | 10,010 | 2,563,500 | 5,005 |
| 2022-09-20 | 10,940 | 12,710 | 10,610 | 10,840 | 3,444,900 | 5,420 |
| 2022-09-16 | 10,580 | 10,910 | 10,130 | 10,910 | 2,572,800 | 5,455 |
| 2022-09-15 | 9,410 | 9,410 | 9,410 | 9,410 | 44,400 | 4,705 |
| 2022-09-14 | 7,260 | 7,930 | 7,230 | 7,910 | 708,300 | 3,955 |
| 2022-09-13 | 7,490 | 7,560 | 7,390 | 7,480 | 214,000 | 3,740 |
| 2022-09-12 | 7,450 | 7,600 | 7,340 | 7,520 | 387,900 | 3,760 |
| 2022-09-09 | 7,100 | 7,310 | 7,040 | 7,300 | 290,700 | 3,650 |
| 2022-09-08 | 7,160 | 7,180 | 6,970 | 7,010 | 173,500 | 3,505 |
| 2022-09-07 | 7,160 | 7,160 | 6,780 | 6,950 | 232,600 | 3,475 |
| 2022-09-06 | 6,950 | 7,200 | 6,950 | 7,110 | 283,100 | 3,555 |
| 2022-09-05 | 6,630 | 6,990 | 6,510 | 6,940 | 329,900 | 3,470 |
| 2022-09-02 | 6,980 | 7,060 | 6,590 | 6,620 | 373,900 | 3,310 |
| 2022-09-01 | 7,180 | 7,280 | 6,910 | 6,950 | 355,100 | 3,475 |
| 2022-08-31 | 7,390 | 7,520 | 7,230 | 7,290 | 311,100 | 3,645 |
| 2022-08-30 | 7,640 | 7,760 | 7,390 | 7,390 | 465,300 | 3,695 |
| 2022-08-29 | 6,990 | 7,490 | 6,940 | 7,400 | 549,900 | 3,700 |
| 2022-08-26 | 7,070 | 7,480 | 6,970 | 7,290 | 808,700 | 3,645 |
| 2022-08-25 | 6,970 | 7,060 | 6,790 | 6,910 | 402,000 | 3,455 |
| 2022-08-24 | 6,650 | 7,190 | 6,610 | 6,980 | 866,900 | 3,490 |
| 2022-08-23 | 6,490 | 6,680 | 6,450 | 6,620 | 216,500 | 3,310 |
| 2022-08-22 | 6,300 | 6,610 | 6,280 | 6,500 | 176,800 | 3,250 |
| 2022-08-19 | 6,690 | 6,780 | 6,460 | 6,480 | 447,500 | 3,240 |
| 2022-08-18 | 6,400 | 6,490 | 6,190 | 6,490 | 295,300 | 3,245 |
| 2022-08-17 | 6,470 | 6,560 | 6,380 | 6,480 | 256,700 | 3,240 |
| 2022-08-16 | 6,150 | 6,470 | 6,120 | 6,470 | 283,200 | 3,235 |
| 2022-08-15 | 6,200 | 6,300 | 6,120 | 6,200 | 163,200 | 3,100 |
| 2022-08-12 | 6,200 | 6,280 | 6,110 | 6,150 | 123,400 | 3,075 |
| 2022-08-10 | 6,250 | 6,250 | 6,060 | 6,080 | 104,500 | 3,040 |
| 2022-08-09 | 6,160 | 6,260 | 6,000 | 6,230 | 160,000 | 3,115 |
| 2022-08-08 | 6,150 | 6,210 | 6,060 | 6,140 | 103,000 | 3,070 |
| 2022-08-05 | 6,220 | 6,370 | 6,130 | 6,210 | 194,100 | 3,105 |
| 2022-08-04 | 5,960 | 6,240 | 5,950 | 6,210 | 230,200 | 3,105 |
| 2022-08-03 | 6,070 | 6,140 | 5,910 | 5,930 | 119,300 | 2,965 |
| 2022-08-02 | 5,920 | 6,080 | 5,850 | 6,060 | 133,500 | 3,030 |
| 2022-08-01 | 6,060 | 6,090 | 5,940 | 6,020 | 135,900 | 3,010 |
| 2022-07-29 | 6,390 | 6,490 | 6,060 | 6,140 | 323,600 | 3,070 |
| 2022-07-28 | 6,720 | 6,930 | 6,280 | 6,360 | 775,800 | 3,180 |
| 2022-07-27 | 6,360 | 6,850 | 6,340 | 6,460 | 985,600 | 3,230 |
| 2022-07-26 | 6,270 | 6,370 | 6,100 | 6,190 | 428,100 | 3,095 |
| 2022-07-25 | 5,920 | 6,490 | 5,910 | 6,370 | 773,400 | 3,185 |
| 2022-07-22 | 5,990 | 6,050 | 5,780 | 5,820 | 276,100 | 2,910 |
| 2022-07-21 | 5,610 | 6,130 | 5,590 | 6,000 | 566,200 | 3,000 |
| 2022-07-20 | 5,720 | 5,900 | 5,570 | 5,640 | 291,700 | 2,820 |
| 2022-07-19 | 5,640 | 5,680 | 5,560 | 5,620 | 162,400 | 2,810 |
| 2022-07-15 | 5,860 | 5,900 | 5,680 | 5,740 | 219,600 | 2,870 |
| 2022-07-14 | 5,860 | 5,980 | 5,840 | 5,880 | 204,100 | 2,940 |
| 2022-07-13 | 5,940 | 6,130 | 5,820 | 5,850 | 371,000 | 2,925 |
| 2022-07-12 | 6,100 | 6,160 | 5,830 | 5,920 | 442,100 | 2,960 |
| 2022-07-11 | 5,960 | 6,350 | 5,760 | 6,190 | 769,800 | 3,095 |
| 2022-07-08 | 6,160 | 6,180 | 5,770 | 5,890 | 402,300 | 2,945 |
| 2022-07-07 | 5,880 | 6,220 | 5,760 | 5,990 | 671,200 | 2,995 |
| 2022-07-06 | 6,560 | 6,750 | 5,730 | 5,740 | 853,900 | 2,870 |
| 2022-07-05 | 5,800 | 6,580 | 5,770 | 6,360 | 1,119,600 | 3,180 |
| 2022-07-04 | 6,200 | 6,230 | 5,580 | 5,620 | 553,700 | 2,810 |
| 2022-07-01 | 6,620 | 6,770 | 6,160 | 6,230 | 449,400 | 3,115 |
| 2022-06-30 | 6,700 | 6,800 | 6,180 | 6,540 | 603,000 | 3,270 |
| 2022-06-29 | 6,970 | 7,120 | 6,720 | 6,760 | 555,600 | 3,380 |
| 2022-06-28 | 7,070 | 7,350 | 6,910 | 7,120 | 820,700 | 3,560 |
| 2022-06-27 | 7,480 | 7,510 | 6,890 | 6,980 | 784,000 | 3,490 |
| 2022-06-24 | 8,000 | 8,160 | 7,350 | 7,450 | 1,271,500 | 3,725 |
| 2022-06-23 | 7,500 | 8,100 | 7,270 | 7,720 | 1,980,600 | 3,860 |
| 2022-06-22 | 7,900 | 8,200 | 7,170 | 7,460 | 2,470,600 | 3,730 |
| 2022-06-21 | 7,200 | 7,700 | 6,710 | 7,500 | 2,973,700 | 3,750 |
| 2022-06-20 | 7,400 | 7,810 | 6,750 | 6,880 | 3,920,100 | 3,440 |
| 2022-06-17 | 8,540 | 9,050 | 7,320 | 7,320 | 3,792,800 | 3,660 |
| 2022-06-16 | 8,100 | 9,200 | 8,100 | 8,820 | 3,592,900 | 4,410 |
| 2022-06-15 | 7,700 | 7,700 | 7,280 | 7,700 | 2,462,900 | 3,850 |
| 2022-06-14 | 6,100 | 6,940 | 6,040 | 6,700 | 3,373,100 | 3,350 |
| 2022-06-13 | 6,540 | 7,200 | 6,010 | 6,200 | 4,904,400 | 3,100 |
| 2022-06-10 | 6,310 | 6,510 | 6,150 | 6,510 | 907,500 | 3,255 |
| 2022-06-09 | 4,810 | 5,510 | 4,800 | 5,510 | 2,499,100 | 2,755 |
| 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 | - | - | - | - | - | - |
| 2022-05-20 | - | - | - | - | - | - |
| 2022-05-19 | - | - | - | - | - | - |
| 2022-05-18 | - | - | - | - | - | - |
| 2022-05-17 | - | - | - | - | - | - |
| 2022-05-16 | - | - | - | - | - | - |
| 2022-05-13 | - | - | - | - | - | - |
| 2022-05-12 | - | - | - | - | - | - |
| 2022-05-11 | - | - | - | - | - | - |
| 2022-05-10 | - | - | - | - | - | - |
| 2022-05-09 | - | - | - | - | - | - |
| 2022-05-06 | - | - | - | - | - | - |
| 2022-05-02 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-07-28]1株→2株
