5070 (株)ドラフトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	653	653	632	634	51,500	634
2021-12-29	644	658	642	653	51,000	653
2021-12-28	663	679	649	658	90,500	658
2021-12-27	650	673	645	656	99,500	656
2021-12-24	657	663	646	649	54,600	649
2021-12-23	662	665	651	657	63,600	657
2021-12-22	676	685	648	656	219,800	656
2021-12-21	708	716	706	714	13,900	714
2021-12-20	734	734	703	708	26,400	708
2021-12-17	727	727	715	722	20,800	722
2021-12-16	723	732	715	722	27,100	722
2021-12-15	738	755	721	722	24,600	722
2021-12-14	721	741	721	738	11,700	738
2021-12-13	748	748	718	734	29,300	734
2021-12-10	751	753	718	722	23,400	722
2021-12-09	772	772	750	751	8,900	751
2021-12-08	753	768	743	751	10,500	751
2021-12-07	701	752	700	740	54,100	740
2021-12-06	751	786	745	784	22,700	784
2021-12-03	746	755	733	747	13,100	747
2021-12-02	761	779	716	742	38,200	742
2021-12-01	760	787	746	781	37,800	781
2021-11-30	807	827	760	760	58,400	760
2021-11-29	831	850	801	813	27,400	813
2021-11-26	842	842	826	831	6,300	831
2021-11-25	841	842	835	840	5,100	840
2021-11-24	858	868	835	843	22,500	843
2021-11-22	900	900	865	870	15,600	870
2021-11-19	899	910	881	885	11,200	885
2021-11-18	890	905	877	899	35,300	899
2021-11-17	853	878	843	877	13,900	877
2021-11-16	856	860	833	844	21,200	844
2021-11-15	861	863	825	860	39,200	860
2021-11-12	834	908	832	866	64,000	866
2021-11-11	923	939	911	939	33,100	939
2021-11-10	920	932	900	925	14,800	925
2021-11-09	930	931	914	927	7,500	927
2021-11-08	945	945	913	922	15,100	922
2021-11-05	900	935	899	935	33,100	935
2021-11-04	910	910	889	896	12,000	896
2021-11-02	907	925	899	901	19,300	901
2021-11-01	913	968	900	906	118,200	906
2021-10-29	852	896	839	868	88,300	868
2021-10-28	785	807	785	807	9,000	807
2021-10-27	806	806	784	795	5,800	795
2021-10-26	814	814	801	804	4,300	804
2021-10-25	807	812	806	808	2,300	808
2021-10-22	815	827	805	805	6,700	805
2021-10-21	833	843	815	826	9,100	826
2021-10-20	839	841	831	838	8,500	838
2021-10-19	818	848	817	832	17,300	832
2021-10-18	808	818	803	818	7,800	818
2021-10-15	815	815	798	807	7,700	807
2021-10-14	800	816	797	812	4,100	812
2021-10-13	795	816	795	810	9,100	810
2021-10-12	801	801	791	795	5,000	795
2021-10-11	783	806	783	805	6,900	805
2021-10-08	771	783	771	776	4,500	776
2021-10-07	774	790	761	779	10,800	779
2021-10-06	772	790	770	779	10,000	779
2021-10-05	782	783	760	767	17,900	767
2021-10-04	804	804	786	794	7,200	794
2021-10-01	812	812	796	803	10,800	803
2021-09-30	833	833	810	812	7,200	812
2021-09-29	827	827	818	821	5,000	821
2021-09-28	826	834	813	827	8,900	827
2021-09-27	831	838	825	829	12,400	829
2021-09-24	827	833	822	828	6,600	828
2021-09-22	817	824	817	818	12,700	818
2021-09-21	826	840	818	820	21,300	820
2021-09-17	851	859	844	852	11,500	852
2021-09-16	831	847	826	842	16,900	842
2021-09-15	835	843	830	831	10,900	831
2021-09-14	840	863	829	844	19,700	844
2021-09-13	825	867	821	837	20,200	837
2021-09-10	823	823	808	814	7,400	814
2021-09-09	813	815	808	809	5,900	809
2021-09-08	831	831	812	820	6,500	820
2021-09-07	832	840	817	829	9,400	829
2021-09-06	816	850	808	829	18,400	829
2021-09-03	818	827	810	810	10,100	810
2021-09-02	843	843	821	821	4,900	821
2021-09-01	845	845	823	829	4,600	829
2021-08-31	826	861	826	839	4,900	839
2021-08-30	842	844	821	831	6,500	831
2021-08-27	847	847	831	842	4,100	842
2021-08-26	870	870	843	857	6,300	857
2021-08-25	825	887	821	851	59,800	851
2021-08-24	798	813	796	796	7,700	796
2021-08-23	792	799	785	798	3,700	798
2021-08-20	786	799	776	777	8,100	777
2021-08-19	809	810	785	786	17,100	786
2021-08-18	791	812	777	811	16,400	811
2021-08-17	841	841	798	798	11,500	798
2021-08-16	860	860	822	828	19,300	828
2021-08-13	903	904	843	859	49,200	859
2021-08-12	868	893	850	876	11,200	876
2021-08-11	820	869	820	860	11,400	860
2021-08-10	795	829	792	820	10,500	820
2021-08-06	803	809	788	790	12,700	790
2021-08-05	835	846	783	787	30,400	787
2021-08-04	880	890	846	846	9,000	846
2021-08-03	912	912	882	882	4,600	882
2021-08-02	881	905	881	899	4,600	899
2021-07-30	921	921	890	896	4,800	896
2021-07-29	866	915	865	915	12,400	915
2021-07-28	857	869	857	863	6,400	863
2021-07-27	888	888	871	872	2,500	872
2021-07-26	871	888	871	888	9,600	888
2021-07-21	854	879	854	878	12,500	878
2021-07-20	838	858	835	850	14,600	850
2021-07-19	871	871	840	853	27,200	853
2021-07-16	865	890	855	871	18,300	871
2021-07-15	911	911	882	884	14,900	884
2021-07-14	900	914	900	906	3,700	906
2021-07-13	910	911	902	907	4,100	907
2021-07-12	919	922	907	910	8,000	910
2021-07-09	899	919	897	919	10,100	919
2021-07-08	916	932	904	906	17,800	906
2021-07-07	925	935	916	916	11,200	916
2021-07-06	928	936	928	935	2,700	935
2021-07-05	923	933	919	928	8,200	928
2021-07-02	936	936	925	928	8,600	928
2021-07-01	935	935	908	911	18,200	911
2021-06-30	936	945	924	929	16,000	929
2021-06-29	950	965	941	941	13,100	941
2021-06-28	963	965	942	952	11,400	952
2021-06-25	960	970	950	956	11,800	956
2021-06-24	977	977	954	975	9,900	975
2021-06-23	973	975	950	953	12,400	953
2021-06-22	939	979	935	959	13,800	959
2021-06-21	940	959	923	931	22,200	931
2021-06-18	987	992	970	970	12,600	970
2021-06-17	994	994	974	987	13,200	987
2021-06-16	991	1,000	977	985	28,200	985
2021-06-15	998	1,002	966	978	28,100	978
2021-06-14	991	999	991	998	12,300	998
2021-06-11	1,007	1,007	992	993	24,900	993
2021-06-10	988	1,007	985	1,000	45,400	1,000
2021-06-09	950	990	948	984	36,300	984
2021-06-08	920	967	920	948	36,500	948
2021-06-07	881	918	881	918	22,000	918
2021-06-04	881	896	876	881	21,300	881
2021-06-03	876	892	874	891	17,200	891
2021-06-02	885	893	871	882	24,400	882
2021-06-01	909	913	880	888	22,100	888
2021-05-31	921	934	901	914	42,200	914
2021-05-28	895	913	895	906	19,600	906
2021-05-27	912	924	902	902	13,100	902
2021-05-26	934	942	911	917	17,100	917
2021-05-25	901	950	898	939	45,700	939
2021-05-24	920	920	894	897	14,700	897
2021-05-21	918	929	896	905	32,200	905
2021-05-20	899	926	899	918	23,200	918
2021-05-19	877	914	849	908	59,700	908
2021-05-18	855	893	848	868	38,200	868
2021-05-17	906	918	845	870	85,800	870
2021-05-14	975	975	904	920	120,700	920
2021-05-13	970	1,038	941	1,025	227,000	1,025
2021-05-12	921	934	882	896	54,100	896
2021-05-11	942	943	915	922	24,500	922
2021-05-10	920	950	919	940	17,400	940
2021-05-07	955	955	907	917	55,300	917
2021-05-06	947	972	944	955	22,600	955
2021-04-30	945	955	931	933	18,200	933
2021-04-28	959	963	946	951	22,800	951
2021-04-27	971	977	962	962	7,000	962
2021-04-26	953	977	953	971	13,700	971
2021-04-23	970	980	958	961	16,000	961
2021-04-22	968	997	961	978	31,100	978
2021-04-21	970	976	954	968	24,400	968
2021-04-20	971	988	969	975	19,400	975
2021-04-19	995	1,015	982	983	35,000	983
2021-04-16	965	1,005	965	1,000	31,400	1,000
2021-04-15	970	980	950	965	55,800	965
2021-04-14	980	1,015	969	969	50,500	969
2021-04-13	993	1,002	967	980	65,500	980
2021-04-12	1,004	1,005	988	993	41,600	993
2021-04-09	1,002	1,014	996	997	36,100	997
2021-04-08	1,005	1,012	995	1,010	24,400	1,010
2021-04-07	1,022	1,027	985	1,005	51,700	1,005
2021-04-06	1,024	1,027	1,000	1,025	43,500	1,025
2021-04-05	1,019	1,037	1,007	1,018	41,700	1,018
2021-04-02	1,020	1,055	1,020	1,026	50,400	1,026
2021-04-01	1,019	1,043	1,001	1,019	55,700	1,019
2021-03-31	1,014	1,033	1,005	1,011	48,000	1,011
2021-03-30	1,008	1,017	1,000	1,016	35,000	1,016
2021-03-29	1,020	1,028	995	1,000	53,300	1,000
2021-03-26	1,030	1,030	1,001	1,019	34,800	1,019
2021-03-25	1,004	1,030	995	1,020	56,400	1,020
2021-03-24	1,015	1,018	998	1,007	53,800	1,007
2021-03-23	1,032	1,047	1,007	1,018	62,400	1,018
2021-03-22	1,060	1,062	1,030	1,034	36,700	1,034
2021-03-19	1,060	1,076	1,057	1,071	35,200	1,071
2021-03-18	1,082	1,090	1,059	1,071	36,300	1,071
2021-03-17	1,074	1,110	1,073	1,073	45,900	1,073
2021-03-16	1,078	1,111	1,064	1,083	47,600	1,083
2021-03-15	1,087	1,094	1,058	1,068	81,700	1,068
2021-03-12	1,060	1,099	1,028	1,083	90,800	1,083
2021-03-11	1,001	1,074	995	1,049	72,700	1,049
2021-03-10	1,010	1,015	993	1,002	37,600	1,002
2021-03-09	988	1,015	988	997	45,800	997
2021-03-08	1,030	1,030	990	995	81,100	995
2021-03-05	1,020	1,020	990	1,009	160,900	1,009
2021-03-04	1,037	1,066	1,006	1,027	173,700	1,027
2021-03-03	1,236	1,281	1,050	1,081	385,900	1,081
2021-03-02	1,101	1,241	1,101	1,224	316,900	1,224
2021-03-01	1,120	1,125	1,061	1,099	69,500	1,099
2021-02-26	1,032	1,127	1,031	1,116	206,700	1,116
2021-02-25	1,038	1,058	1,027	1,027	42,000	1,027
2021-02-24	1,070	1,089	1,023	1,023	53,400	1,023
2021-02-22	1,031	1,099	1,022	1,069	83,800	1,069
2021-02-19	1,000	1,082	1,000	1,042	87,100	1,042
2021-02-18	1,030	1,030	1,002	1,011	56,000	1,011
2021-02-17	1,021	1,039	1,005	1,032	60,400	1,032
2021-02-16	1,138	1,149	1,031	1,035	203,100	1,035
2021-02-15	1,137	1,138	1,030	1,091	101,200	1,091
2021-02-12	1,067	1,132	1,056	1,130	50,700	1,130
2021-02-10	1,062	1,093	1,032	1,067	36,800	1,067
2021-02-09	1,037	1,093	1,024	1,054	21,100	1,054
2021-02-08	1,069	1,077	999	1,043	88,100	1,043
2021-02-05	1,087	1,114	1,075	1,089	28,400	1,089
2021-02-04	1,088	1,089	1,061	1,078	20,100	1,078
2021-02-03	1,081	1,088	1,055	1,075	31,300	1,075
2021-02-02	1,037	1,089	1,032	1,076	21,600	1,076
2021-02-01	995	1,041	995	1,035	20,200	1,035
2021-01-29	1,040	1,056	985	1,000	73,700	1,000
2021-01-28	1,033	1,055	1,000	1,033	73,100	1,033
2021-01-27	1,123	1,140	1,086	1,087	33,700	1,087
2021-01-26	1,151	1,159	1,085	1,097	68,500	1,097
2021-01-25	1,055	1,145	1,051	1,144	110,200	1,144
2021-01-22	1,066	1,066	1,025	1,049	24,800	1,049
2021-01-21	1,010	1,063	1,010	1,058	31,000	1,058
2021-01-20	1,038	1,040	1,005	1,020	41,000	1,020
2021-01-19	1,035	1,050	1,023	1,038	30,500	1,038
2021-01-18	1,040	1,070	1,017	1,035	32,500	1,035
2021-01-15	1,025	1,045	988	1,040	59,100	1,040
2021-01-14	1,036	1,066	1,012	1,024	39,300	1,024
2021-01-13	1,038	1,050	1,025	1,043	24,400	1,043
2021-01-12	1,035	1,078	1,015	1,046	48,100	1,046
2021-01-08	1,071	1,081	1,030	1,050	56,600	1,050
2021-01-07	1,102	1,111	1,070	1,080	60,500	1,080
2021-01-06	1,078	1,125	1,072	1,099	59,200	1,099
2021-01-05	1,095	1,117	1,070	1,075	58,900	1,075
2021-01-04	1,175	1,175	1,070	1,111	127,400	1,111

分割・併合履歴： [2020-12-11]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

5070 (株)ドラフト の時系列データ [2021年度]

5070 (株)ドラフトの時系列データ [2021年度]