1. HOME >
  2. 株価時系列 >
  3. 5070 >
  4. 2020年

5070 (株)ドラフト 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
2020-12-301,1821,2881,1331,166169,6001,166
2020-12-291,1421,2981,0841,183296,4001,183
2020-12-281,1011,1181,0281,05690,7001,056
2020-12-251,0221,1501,0181,123102,1001,123
2020-12-241,0331,0541,0151,02126,9001,021
2020-12-231,0331,0561,0201,04957,1001,049
2020-12-221,0491,0591,0001,01467,1001,014
2020-12-211,1001,1151,0251,06169,8001,061
2020-12-181,0861,1981,0721,138102,8001,138
2020-12-171,1021,1201,0601,08670,3001,086
2020-12-161,1761,2201,0931,142115,3001,142
2020-12-151,2061,2201,1671,18280,1001,182
2020-12-141,2711,2791,1701,228102,3001,228
2020-12-111,3291,3301,1551,252128,2001,252
2020-12-102,5862,6492,5322,53844,6001,269
2020-12-092,7302,7432,5812,58171,2001,290.50
2020-12-082,4432,8972,4432,780160,6001,390
2020-12-073,2153,3302,4882,543347,8001,271.50
2020-12-042,9753,3652,9263,175259,6001,587.50
2020-12-032,8002,9702,6502,875126,2001,437.50
2020-12-022,5402,8482,5402,80084,6001,400
2020-12-012,4012,7802,4012,604153,2001,302
2020-11-302,3402,3822,3112,37139,4001,185.50
2020-11-272,3802,4152,2242,30483,5001,152
2020-11-262,4122,4792,3252,37642,2001,188
2020-11-252,4992,4992,3822,44052,4001,220
2020-11-242,4942,6002,3602,399105,1001,199.50
2020-11-202,1782,2872,0282,24480,1001,122
2020-11-192,1172,1992,0742,19291,6001,096
2020-11-181,8702,2301,8702,118179,3001,059
2020-11-171,9861,9861,8111,850166,100925
2020-11-161,7021,7491,6931,70610,500853
2020-11-131,7411,7511,6501,66229,100831
2020-11-121,7391,8001,7211,80028,300900
2020-11-111,6511,8281,6051,81968,100909.50
2020-11-101,7331,7371,6001,66647,600833
2020-11-091,8401,8741,7501,76871,700884
2020-11-061,8001,9361,7361,780271,400890
2020-11-051,5251,5901,5161,5362,300768
2020-11-041,5071,5871,5011,5747,300787
2020-11-021,5361,5601,4761,4805,800740
2020-10-301,5391,5911,4761,55022,000775
2020-10-291,6241,6241,4711,52324,600761.50
2020-10-281,7001,7201,6301,64023,600820
2020-10-271,6501,7251,5741,72542,500862.50
2020-10-261,6381,7201,6351,65846,700829
2020-10-231,5741,6481,5151,62524,700812.50
2020-10-221,5891,6331,4901,57334,300786.50
2020-10-211,5991,7301,5801,59780,500798.50
2020-10-201,5401,5981,4931,58526,100792.50
2020-10-191,5501,5691,5101,53820,600769
2020-10-161,4721,5551,4501,55519,700777.50
2020-10-151,5501,5501,4511,51217,900756
2020-10-141,5861,5871,5451,55311,900776.50
2020-10-131,5211,5871,5211,58715,500793.50
2020-10-121,4901,5641,4801,52327,100761.50
2020-10-091,4801,4961,4561,48426,400742
2020-10-081,4901,5201,4551,49528,900747.50
2020-10-071,4411,5921,4411,46217,800731
2020-10-061,4151,4681,4091,4688,600734
2020-10-051,4421,4961,3851,38513,400692.50
2020-10-021,4861,5281,4281,47217,300736
2020-09-301,4891,5761,4581,49826,500749
2020-09-291,5001,5401,4301,45911,800729.50
2020-09-281,5111,5501,5051,51012,200755
2020-09-251,5521,5601,5301,5398,300769.50
2020-09-241,5521,5911,5441,54612,600773
2020-09-231,6001,6161,5451,59236,500796
2020-09-181,5021,6001,5001,60040,900800
2020-09-171,5501,5581,4881,48810,900744
2020-09-161,5691,5711,5231,56510,600782.50
2020-09-151,5651,5861,5591,57611,800788
2020-09-141,5971,6011,5231,56332,300781.50
2020-09-111,5801,5981,4581,57657,300788
2020-09-101,4901,5451,4551,54527,300772.50
2020-09-091,4501,4821,3901,45519,300727.50
2020-09-081,4501,5501,4501,46424,500732
2020-09-071,4181,4481,3891,42211,700711
2020-09-041,2861,3691,2861,32813,600664
2020-09-031,4181,4401,3651,37617,700688
2020-09-021,3351,4491,3001,44834,100724
2020-09-011,2501,3491,2501,34941,000674.50
2020-08-311,2001,2311,2001,23013,000615
2020-08-281,2031,2031,1701,19011,400595
2020-08-271,1861,2051,1501,18712,600593.50
2020-08-261,1991,2011,1521,1896,400594.50
2020-08-251,1501,1991,1291,19911,200599.50
2020-08-241,1701,1701,1121,14110,200570.50
2020-08-211,1061,1061,0631,0803,900540
2020-08-201,0791,0791,0761,076600538
2020-08-191,1031,1031,0651,0803,200540
2020-08-181,0401,0871,0401,0872,500543.50
2020-08-171,0311,1211,0311,0423,600521
2020-08-141,1101,1141,0301,0448,000522
2020-08-131,1901,1901,1011,11413,600557
2020-08-121,1231,1451,1211,1358,000567.50
2020-08-111,2111,2111,1201,15341,300576.50
2020-08-071,0031,0289961,0145,900507
2020-08-061,0311,0739711,00331,800501.50
2020-08-058969268909263,800463
2020-08-048949128948961,800448
2020-08-039159248769096,000454.50
2020-07-3193096785293011,200465
2020-07-309939939459455,600472.50
2020-07-291,0161,0179659936,600496.50
2020-07-281,0201,0201,0051,0162,900508
2020-07-271,0391,0391,0151,020400510
2020-07-221,0401,0421,0251,0351,700517.50
2020-07-211,0471,0491,0221,0404,200520
2020-07-201,0501,0511,0301,0513,100525.50
2020-07-171,0561,0971,0501,0607,700530
2020-07-161,0741,1201,0701,0772,200538.50
2020-07-151,0941,1751,0941,12012,700560
2020-07-141,0581,1601,0581,1542,600577
2020-07-131,1541,1571,0881,1184,100559
2020-07-101,0561,0711,0561,0712,000535.50
2020-07-091,0801,1001,0551,0553,300527.50
2020-07-081,0801,0821,0611,0803,200540
2020-07-071,0851,1001,0311,1005,300550
2020-07-061,0641,0751,0491,0551,900527.50
2020-07-031,0501,0801,0331,0355,700517.50
2020-07-021,1751,1751,0121,05019,800525
2020-07-011,2201,2201,1711,1845,700592
2020-06-301,1841,2001,1801,1909,300595
2020-06-291,1601,2031,1601,18011,200590
2020-06-261,1981,2271,1641,17717,700588.50
2020-06-251,2501,2501,1901,19811,200599
2020-06-241,2421,2601,2211,2546,100627
2020-06-231,2161,2351,2021,2247,000612
2020-06-221,2491,2501,2051,23012,900615
2020-06-191,1701,3001,1691,27022,200635
2020-06-181,1791,1791,1451,1674,800583.50
2020-06-171,1801,1801,1401,1537,600576.50
2020-06-161,1501,1791,1181,1503,800575
2020-06-151,1191,1651,1121,1507,500575
2020-06-121,0671,1491,0501,14912,200574.50
2020-06-111,2001,2101,1381,18723,400593.50
2020-06-101,1801,1951,1791,18912,000594.50
2020-06-091,1931,2101,1801,1804,800590
2020-06-081,1801,2331,1521,18628,100593
2020-06-051,1301,1591,1041,1506,800575
2020-06-041,1501,1691,1481,15913,200579.50
2020-06-031,1731,1781,1501,1507,900575
2020-06-021,1591,1691,1501,1576,300578.50
2020-06-011,1831,1831,1011,1548,100577
2020-05-291,1831,1831,1211,1536,400576.50
2020-05-281,1521,1861,1101,16616,600583
2020-05-271,1841,1981,1521,15218,900576
2020-05-261,1311,1801,1291,15537,200577.50
2020-05-251,0551,1831,0501,11037,500555
2020-05-221,0431,0581,0111,01616,600508
2020-05-211,0601,0791,0201,03712,000518.50
2020-05-201,0001,0609901,05812,600529
2020-05-191,0191,0199911,00011,200500
2020-05-189811,0109801,0087,200504
2020-05-151,0241,0249889886,600494
2020-05-141,0271,0489881,00823,900504
2020-05-131,0051,0651,0021,02720,100513.50
2020-05-121,0601,0941,0311,06531,800532.50
2020-05-111,1301,3531,1001,126106,300563
2020-05-081,0301,0801,0291,08019,000540
2020-05-071,0301,0501,0001,03014,000515
2020-05-011,0861,0931,0051,02729,500513.50
2020-04-301,1641,1901,1201,12016,800560
2020-04-281,2001,2201,1561,16219,100581
2020-04-271,2131,2221,1801,20623,500603
2020-04-241,2901,3691,2151,24322,900621.50
2020-04-231,3401,4501,2811,29046,800645
2020-04-221,2951,4001,1511,37075,000685
2020-04-211,4801,6901,0901,275346,700637.50
2020-04-201,1191,3901,1191,390111,600695
2020-04-171,1101,1361,0701,09016,800545
2020-04-161,0711,1291,0431,10815,300554
2020-04-151,0151,1801,0151,11355,000556.50
2020-04-141,0451,0801,0101,01025,100505
2020-04-139891,0449891,00116,300500.50
2020-04-101,0031,0039759899,400494.50
2020-04-091,0021,08397998140,800490.50
2020-04-0897099997098711,100493.50
2020-04-0791297591296929,800484.50
2020-04-0689791189291010,500455
2020-04-0391791988889710,500448.50
2020-04-029049188939188,700459
2020-04-0189392188591918,200459.50
2020-03-3192492790791714,600458.50
2020-03-3089393988090939,100454.50
2020-03-2789593188291642,600458
2020-03-2692092087088044,200440
2020-03-251,0121,02092293170,500465.50
2020-03-241,0361,04097098259,000491
2020-03-239251,01888699180,200495.50
2020-03-191,0911,180901920289,400460
2020-03-181,0601,1201,0501,120189,100560
2020-03-171,2211,2319519701,165,800485

分割・併合履歴 ： [2020-12-11]1株→2株