6038 (株)イード 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 | 811 | 826 | 806 | 813 | 12,900 | 813 |
2020-12-29 | 814 | 829 | 809 | 820 | 19,400 | 820 |
2020-12-28 | 802 | 806 | 787 | 800 | 34,800 | 800 |
2020-12-25 | 825 | 825 | 794 | 802 | 32,000 | 802 |
2020-12-24 | 800 | 815 | 795 | 815 | 34,200 | 815 |
2020-12-23 | 785 | 810 | 780 | 806 | 30,400 | 806 |
2020-12-22 | 800 | 803 | 766 | 770 | 59,900 | 770 |
2020-12-21 | 806 | 817 | 796 | 800 | 28,100 | 800 |
2020-12-18 | 810 | 818 | 799 | 815 | 37,700 | 815 |
2020-12-17 | 823 | 830 | 813 | 817 | 24,900 | 817 |
2020-12-16 | 840 | 840 | 813 | 823 | 19,200 | 823 |
2020-12-15 | 840 | 850 | 820 | 827 | 39,100 | 827 |
2020-12-14 | 845 | 852 | 810 | 844 | 107,100 | 844 |
2020-12-11 | 842 | 883 | 826 | 842 | 257,500 | 842 |
2020-12-10 | 830 | 858 | 810 | 814 | 55,800 | 814 |
2020-12-09 | 874 | 874 | 837 | 840 | 81,500 | 840 |
2020-12-08 | 824 | 881 | 824 | 880 | 47,600 | 880 |
2020-12-07 | 868 | 872 | 821 | 835 | 122,200 | 835 |
2020-12-04 | 916 | 928 | 872 | 877 | 119,900 | 877 |
2020-12-03 | 926 | 956 | 910 | 922 | 164,500 | 922 |
2020-12-02 | 887 | 934 | 885 | 919 | 184,800 | 919 |
2020-12-01 | 910 | 917 | 866 | 883 | 177,500 | 883 |
2020-11-30 | 885 | 913 | 862 | 899 | 338,800 | 899 |
2020-11-27 | 880 | 939 | 848 | 895 | 1,823,200 | 895 |
2020-11-26 | 717 | 872 | 707 | 872 | 225,900 | 872 |
2020-11-25 | 761 | 761 | 719 | 722 | 37,600 | 722 |
2020-11-24 | 740 | 756 | 735 | 740 | 19,500 | 740 |
2020-11-20 | 740 | 752 | 728 | 731 | 53,900 | 731 |
2020-11-19 | 782 | 782 | 746 | 748 | 48,300 | 748 |
2020-11-18 | 764 | 780 | 764 | 776 | 13,300 | 776 |
2020-11-17 | 790 | 790 | 759 | 763 | 35,200 | 763 |
2020-11-16 | 805 | 806 | 780 | 784 | 42,200 | 784 |
2020-11-13 | 804 | 823 | 793 | 823 | 49,400 | 823 |
2020-11-12 | 805 | 817 | 795 | 804 | 16,700 | 804 |
2020-11-11 | 797 | 810 | 771 | 810 | 33,900 | 810 |
2020-11-10 | 830 | 830 | 797 | 797 | 40,400 | 797 |
2020-11-09 | 813 | 823 | 802 | 818 | 31,600 | 818 |
2020-11-06 | 830 | 834 | 812 | 812 | 13,000 | 812 |
2020-11-05 | 820 | 827 | 802 | 820 | 23,700 | 820 |
2020-11-04 | 794 | 820 | 792 | 810 | 29,300 | 810 |
2020-11-02 | 789 | 797 | 781 | 791 | 16,400 | 791 |
2020-10-30 | 814 | 815 | 785 | 797 | 39,000 | 797 |
2020-10-29 | 830 | 839 | 805 | 814 | 25,800 | 814 |
2020-10-28 | 865 | 865 | 832 | 838 | 25,000 | 838 |
2020-10-27 | 846 | 902 | 833 | 865 | 66,800 | 865 |
2020-10-26 | 866 | 882 | 845 | 845 | 25,200 | 845 |
2020-10-23 | 934 | 934 | 849 | 874 | 86,000 | 874 |
2020-10-22 | 961 | 970 | 910 | 925 | 33,300 | 925 |
2020-10-21 | 974 | 1,010 | 961 | 961 | 79,500 | 961 |
2020-10-20 | 972 | 974 | 943 | 963 | 39,300 | 963 |
2020-10-19 | 955 | 976 | 934 | 970 | 60,100 | 970 |
2020-10-16 | 920 | 966 | 903 | 954 | 45,900 | 954 |
2020-10-15 | 949 | 950 | 919 | 922 | 22,200 | 922 |
2020-10-14 | 941 | 962 | 941 | 949 | 14,500 | 949 |
2020-10-13 | 968 | 970 | 940 | 946 | 21,900 | 946 |
2020-10-12 | 961 | 969 | 942 | 969 | 23,600 | 969 |
2020-10-09 | 950 | 957 | 935 | 957 | 31,600 | 957 |
2020-10-08 | 992 | 992 | 945 | 956 | 60,100 | 956 |
2020-10-07 | 955 | 989 | 934 | 984 | 113,500 | 984 |
2020-10-06 | 870 | 975 | 862 | 962 | 296,700 | 962 |
2020-10-05 | 830 | 871 | 830 | 860 | 30,600 | 860 |
2020-10-02 | 846 | 865 | 826 | 833 | 37,600 | 833 |
2020-09-30 | 856 | 870 | 838 | 846 | 30,100 | 846 |
2020-09-29 | 856 | 888 | 850 | 867 | 57,100 | 867 |
2020-09-28 | 903 | 924 | 847 | 869 | 57,000 | 869 |
2020-09-25 | 876 | 909 | 876 | 894 | 52,800 | 894 |
2020-09-24 | 930 | 930 | 861 | 876 | 131,600 | 876 |
2020-09-23 | 859 | 942 | 853 | 937 | 173,200 | 937 |
2020-09-18 | 837 | 893 | 822 | 889 | 190,100 | 889 |
2020-09-17 | 825 | 841 | 824 | 841 | 15,400 | 841 |
2020-09-16 | 840 | 854 | 815 | 832 | 64,900 | 832 |
2020-09-15 | 837 | 855 | 832 | 842 | 29,000 | 842 |
2020-09-14 | 865 | 865 | 839 | 845 | 99,400 | 845 |
2020-09-11 | 789 | 811 | 771 | 805 | 51,300 | 805 |
2020-09-10 | 789 | 789 | 758 | 779 | 45,200 | 779 |
2020-09-09 | 770 | 780 | 766 | 767 | 34,500 | 767 |
2020-09-08 | 788 | 794 | 772 | 780 | 31,600 | 780 |
2020-09-07 | 818 | 828 | 788 | 788 | 56,400 | 788 |
2020-09-04 | 805 | 837 | 795 | 833 | 72,700 | 833 |
2020-09-03 | 793 | 839 | 786 | 835 | 121,500 | 835 |
2020-09-02 | 768 | 795 | 766 | 784 | 94,600 | 784 |
2020-09-01 | 719 | 817 | 710 | 776 | 510,500 | 776 |
2020-08-31 | 711 | 720 | 708 | 714 | 19,500 | 714 |
2020-08-28 | 745 | 750 | 691 | 704 | 72,900 | 704 |
2020-08-27 | 728 | 762 | 723 | 752 | 64,600 | 752 |
2020-08-26 | 714 | 720 | 702 | 720 | 35,600 | 720 |
2020-08-25 | 714 | 714 | 704 | 708 | 16,100 | 708 |
2020-08-24 | 705 | 709 | 693 | 708 | 18,900 | 708 |
2020-08-21 | 706 | 710 | 696 | 706 | 30,500 | 706 |
2020-08-20 | 701 | 709 | 692 | 703 | 17,500 | 703 |
2020-08-19 | 717 | 717 | 691 | 701 | 35,600 | 701 |
2020-08-18 | 710 | 715 | 702 | 709 | 20,900 | 709 |
2020-08-17 | 694 | 722 | 688 | 711 | 41,600 | 711 |
2020-08-14 | 685 | 694 | 681 | 684 | 31,800 | 684 |
2020-08-13 | 695 | 696 | 678 | 678 | 42,400 | 678 |
2020-08-12 | 676 | 690 | 672 | 686 | 10,700 | 686 |
2020-08-11 | 675 | 686 | 671 | 673 | 15,800 | 673 |
2020-08-07 | 675 | 679 | 670 | 670 | 8,100 | 670 |
2020-08-06 | 670 | 679 | 670 | 670 | 3,300 | 670 |
2020-08-05 | 658 | 675 | 651 | 670 | 12,400 | 670 |
2020-08-04 | 650 | 661 | 650 | 654 | 16,000 | 654 |
2020-08-03 | 650 | 659 | 632 | 645 | 23,700 | 645 |
2020-07-31 | 677 | 681 | 642 | 642 | 38,000 | 642 |
2020-07-30 | 692 | 699 | 671 | 678 | 54,100 | 678 |
2020-07-29 | 716 | 716 | 692 | 696 | 26,100 | 696 |
2020-07-28 | 728 | 732 | 718 | 723 | 9,100 | 723 |
2020-07-27 | 714 | 726 | 706 | 721 | 10,300 | 721 |
2020-07-22 | 722 | 722 | 709 | 717 | 8,400 | 717 |
2020-07-21 | 700 | 725 | 700 | 716 | 16,400 | 716 |
2020-07-20 | 723 | 726 | 695 | 700 | 30,700 | 700 |
2020-07-17 | 716 | 726 | 690 | 723 | 40,500 | 723 |
2020-07-16 | 725 | 739 | 713 | 721 | 23,800 | 721 |
2020-07-15 | 723 | 736 | 719 | 726 | 16,200 | 726 |
2020-07-14 | 730 | 731 | 712 | 719 | 16,400 | 719 |
2020-07-13 | 731 | 746 | 728 | 739 | 16,700 | 739 |
2020-07-10 | 722 | 736 | 715 | 730 | 24,400 | 730 |
2020-07-09 | 776 | 776 | 707 | 707 | 46,100 | 707 |
2020-07-08 | 750 | 762 | 737 | 761 | 33,500 | 761 |
2020-07-07 | 766 | 777 | 736 | 749 | 44,700 | 749 |
2020-07-06 | 723 | 757 | 718 | 757 | 49,900 | 757 |
2020-07-03 | 687 | 734 | 687 | 713 | 81,200 | 713 |
2020-07-02 | 705 | 713 | 685 | 687 | 75,500 | 687 |
2020-07-01 | 737 | 740 | 716 | 725 | 40,100 | 725 |
2020-06-30 | 749 | 749 | 710 | 723 | 39,300 | 723 |
2020-06-29 | 722 | 757 | 722 | 723 | 52,600 | 723 |
2020-06-26 | 797 | 797 | 757 | 762 | 55,000 | 762 |
2020-06-25 | 815 | 815 | 791 | 797 | 50,000 | 797 |
2020-06-24 | 849 | 856 | 821 | 822 | 99,900 | 822 |
2020-06-23 | 795 | 842 | 795 | 822 | 141,700 | 822 |
2020-06-22 | 800 | 812 | 788 | 800 | 76,000 | 800 |
2020-06-19 | 826 | 826 | 796 | 804 | 47,900 | 804 |
2020-06-18 | 812 | 833 | 806 | 810 | 73,700 | 810 |
2020-06-17 | 750 | 822 | 750 | 822 | 90,300 | 822 |
2020-06-16 | 715 | 767 | 715 | 764 | 94,200 | 764 |
2020-06-15 | 740 | 749 | 689 | 699 | 79,500 | 699 |
2020-06-12 | 727 | 749 | 714 | 749 | 91,300 | 749 |
2020-06-11 | 794 | 801 | 756 | 772 | 54,200 | 772 |
2020-06-10 | 809 | 821 | 801 | 801 | 29,900 | 801 |
2020-06-09 | 801 | 816 | 785 | 809 | 43,500 | 809 |
2020-06-08 | 818 | 819 | 800 | 804 | 40,700 | 804 |
2020-06-05 | 798 | 822 | 779 | 798 | 69,200 | 798 |
2020-06-04 | 804 | 816 | 779 | 790 | 62,700 | 790 |
2020-06-03 | 803 | 828 | 799 | 808 | 69,700 | 808 |
2020-06-02 | 833 | 833 | 813 | 818 | 31,600 | 818 |
2020-06-01 | 829 | 830 | 813 | 821 | 38,000 | 821 |
2020-05-29 | 827 | 839 | 807 | 834 | 44,600 | 834 |
2020-05-28 | 833 | 849 | 805 | 832 | 71,600 | 832 |
2020-05-27 | 883 | 883 | 823 | 834 | 112,600 | 834 |
2020-05-26 | 871 | 888 | 829 | 846 | 200,900 | 846 |
2020-05-25 | 801 | 873 | 795 | 873 | 297,800 | 873 |
2020-05-22 | 745 | 838 | 727 | 777 | 466,900 | 777 |
2020-05-21 | 705 | 734 | 699 | 700 | 63,900 | 700 |
2020-05-20 | 683 | 708 | 679 | 699 | 41,300 | 699 |
2020-05-19 | 718 | 718 | 671 | 679 | 47,000 | 679 |
2020-05-18 | 680 | 720 | 660 | 694 | 117,000 | 694 |
2020-05-15 | 706 | 732 | 693 | 731 | 33,800 | 731 |
2020-05-14 | 735 | 735 | 694 | 697 | 23,400 | 697 |
2020-05-13 | 732 | 741 | 722 | 727 | 15,200 | 727 |
2020-05-12 | 732 | 748 | 721 | 740 | 23,600 | 740 |
2020-05-11 | 739 | 761 | 736 | 736 | 26,400 | 736 |
2020-05-08 | 726 | 741 | 716 | 738 | 34,700 | 738 |
2020-05-07 | 715 | 729 | 702 | 725 | 57,400 | 725 |
2020-05-01 | 712 | 722 | 690 | 715 | 59,600 | 715 |
2020-04-30 | 757 | 770 | 722 | 727 | 43,500 | 727 |
2020-04-28 | 755 | 761 | 735 | 754 | 46,300 | 754 |
2020-04-27 | 765 | 769 | 744 | 756 | 54,000 | 756 |
2020-04-24 | 760 | 772 | 742 | 758 | 97,800 | 758 |
2020-04-23 | 720 | 784 | 715 | 756 | 125,000 | 756 |
2020-04-22 | 700 | 714 | 675 | 709 | 52,900 | 709 |
2020-04-21 | 702 | 711 | 665 | 707 | 68,200 | 707 |
2020-04-20 | 680 | 725 | 668 | 717 | 71,700 | 717 |
2020-04-17 | 667 | 689 | 665 | 679 | 48,700 | 679 |
2020-04-16 | 669 | 675 | 642 | 667 | 55,800 | 667 |
2020-04-15 | 660 | 684 | 645 | 660 | 53,500 | 660 |
2020-04-14 | 614 | 666 | 614 | 656 | 61,300 | 656 |
2020-04-13 | 639 | 642 | 607 | 614 | 51,200 | 614 |
2020-04-10 | 653 | 660 | 621 | 642 | 58,200 | 642 |
2020-04-09 | 646 | 661 | 633 | 655 | 82,500 | 655 |
2020-04-08 | 616 | 640 | 595 | 639 | 63,700 | 639 |
2020-04-07 | 620 | 648 | 600 | 611 | 108,500 | 611 |
2020-04-06 | 574 | 610 | 560 | 610 | 81,000 | 610 |
2020-04-03 | 583 | 647 | 556 | 570 | 260,900 | 570 |
2020-04-02 | 600 | 608 | 559 | 563 | 172,900 | 563 |
2020-04-01 | 545 | 647 | 530 | 630 | 248,800 | 630 |
2020-03-31 | 567 | 578 | 543 | 547 | 24,900 | 547 |
2020-03-30 | 529 | 555 | 521 | 551 | 22,900 | 551 |
2020-03-27 | 550 | 555 | 527 | 535 | 23,800 | 535 |
2020-03-26 | 550 | 550 | 521 | 532 | 35,500 | 532 |
2020-03-25 | 588 | 588 | 555 | 567 | 37,600 | 567 |
2020-03-24 | 505 | 550 | 505 | 550 | 47,300 | 550 |
2020-03-23 | 467 | 516 | 462 | 500 | 27,700 | 500 |
2020-03-19 | 499 | 511 | 464 | 466 | 51,000 | 466 |
2020-03-18 | 504 | 515 | 487 | 498 | 49,700 | 498 |
2020-03-17 | 460 | 504 | 460 | 498 | 84,200 | 498 |
2020-03-16 | 500 | 517 | 482 | 492 | 41,100 | 492 |
2020-03-13 | 481 | 504 | 454 | 468 | 67,100 | 468 |
2020-03-12 | 536 | 556 | 517 | 527 | 58,300 | 527 |
2020-03-11 | 594 | 597 | 552 | 558 | 23,100 | 558 |
2020-03-10 | 540 | 595 | 504 | 584 | 64,200 | 584 |
2020-03-09 | 619 | 619 | 564 | 579 | 60,600 | 579 |
2020-03-06 | 661 | 671 | 636 | 641 | 25,200 | 641 |
2020-03-05 | 692 | 692 | 663 | 681 | 13,000 | 681 |
2020-03-04 | 662 | 679 | 651 | 677 | 32,700 | 677 |
2020-03-03 | 698 | 719 | 657 | 665 | 47,600 | 665 |
2020-03-02 | 631 | 704 | 631 | 688 | 52,600 | 688 |
2020-02-28 | 659 | 699 | 631 | 641 | 81,800 | 641 |
2020-02-27 | 730 | 731 | 699 | 704 | 42,100 | 704 |
2020-02-26 | 725 | 727 | 701 | 726 | 30,400 | 726 |
2020-02-25 | 707 | 740 | 707 | 725 | 38,900 | 725 |
2020-02-21 | 771 | 815 | 769 | 782 | 72,100 | 782 |
2020-02-20 | 795 | 802 | 755 | 773 | 31,600 | 773 |
2020-02-19 | 769 | 789 | 754 | 786 | 32,300 | 786 |
2020-02-18 | 780 | 780 | 747 | 748 | 35,800 | 748 |
2020-02-17 | 813 | 825 | 758 | 776 | 113,200 | 776 |
2020-02-14 | 879 | 880 | 861 | 873 | 25,200 | 873 |
2020-02-13 | 893 | 893 | 869 | 881 | 16,000 | 881 |
2020-02-12 | 877 | 888 | 876 | 885 | 14,400 | 885 |
2020-02-10 | 865 | 879 | 857 | 876 | 12,000 | 876 |
2020-02-07 | 887 | 892 | 861 | 877 | 32,600 | 877 |
2020-02-06 | 886 | 903 | 883 | 884 | 23,600 | 884 |
2020-02-05 | 877 | 896 | 871 | 871 | 15,200 | 871 |
2020-02-04 | 895 | 895 | 865 | 877 | 45,600 | 877 |
2020-02-03 | 826 | 874 | 826 | 874 | 30,400 | 874 |
2020-01-31 | 842 | 855 | 836 | 853 | 21,700 | 853 |
2020-01-30 | 865 | 871 | 817 | 830 | 62,000 | 830 |
2020-01-29 | 907 | 907 | 865 | 865 | 27,100 | 865 |
2020-01-28 | 881 | 908 | 879 | 907 | 27,700 | 907 |
2020-01-27 | 919 | 924 | 900 | 911 | 41,900 | 911 |
2020-01-24 | 978 | 978 | 932 | 949 | 43,100 | 949 |
2020-01-23 | 988 | 1,017 | 972 | 975 | 51,700 | 975 |
2020-01-22 | 974 | 991 | 974 | 981 | 6,700 | 981 |
2020-01-21 | 982 | 982 | 971 | 979 | 8,200 | 979 |
2020-01-20 | 981 | 983 | 969 | 977 | 14,900 | 977 |
2020-01-17 | 988 | 988 | 967 | 976 | 18,800 | 976 |
2020-01-16 | 976 | 989 | 972 | 985 | 15,400 | 985 |
2020-01-15 | 977 | 984 | 974 | 979 | 21,200 | 979 |
2020-01-14 | 1,008 | 1,016 | 990 | 992 | 18,500 | 992 |
2020-01-10 | 1,006 | 1,007 | 990 | 995 | 20,500 | 995 |
2020-01-09 | 985 | 1,022 | 972 | 1,006 | 35,200 | 1,006 |
2020-01-08 | 995 | 995 | 960 | 972 | 40,600 | 972 |
2020-01-07 | 993 | 1,007 | 993 | 1,001 | 14,200 | 1,001 |
2020-01-06 | 976 | 1,016 | 972 | 995 | 31,000 | 995 |
分割・併合履歴 : なし