6090 ヒューマン・メタボローム・テクノロジーズ(株) 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	728	747	720	744	22,400	744
2020-12-29	700	732	700	731	16,900	731
2020-12-28	721	729	697	700	53,700	700
2020-12-25	725	741	719	721	26,000	721
2020-12-24	701	732	697	732	49,700	732
2020-12-23	691	716	691	691	33,700	691
2020-12-22	720	725	695	695	86,500	695
2020-12-21	750	750	717	717	51,600	717
2020-12-18	740	758	734	746	34,000	746
2020-12-17	753	759	740	741	42,700	741
2020-12-16	763	767	755	759	45,800	759
2020-12-15	785	789	760	760	35,300	760
2020-12-14	761	793	759	792	47,000	792
2020-12-11	752	770	752	760	50,900	760
2020-12-10	776	779	758	758	52,500	758
2020-12-09	789	793	770	789	67,000	789
2020-12-08	800	808	787	796	56,100	796
2020-12-07	844	844	803	803	40,900	803
2020-12-04	849	853	832	839	48,900	839
2020-12-03	875	875	851	860	22,000	860
2020-12-02	856	889	856	875	41,700	875
2020-12-01	883	883	855	860	47,100	860
2020-11-30	907	907	876	879	34,500	879
2020-11-27	898	920	890	906	24,500	906
2020-11-26	895	906	893	898	13,000	898
2020-11-25	912	925	892	895	32,400	895
2020-11-24	927	935	908	914	26,600	914
2020-11-20	914	938	914	927	12,400	927
2020-11-19	930	930	912	917	12,500	917
2020-11-18	930	942	923	929	13,000	929
2020-11-17	960	960	924	930	37,600	930
2020-11-16	945	969	935	962	45,500	962
2020-11-13	943	946	926	939	29,800	939
2020-11-12	954	955	922	944	36,800	944
2020-11-11	904	969	903	969	51,700	969
2020-11-10	918	929	900	918	43,800	918
2020-11-09	927	932	917	918	28,600	918
2020-11-06	945	966	925	925	44,100	925
2020-11-05	957	978	950	960	28,100	960
2020-11-04	971	971	926	957	36,900	957
2020-11-02	945	960	930	957	16,500	957
2020-10-30	980	980	939	945	31,900	945
2020-10-29	975	990	965	978	17,800	978
2020-10-28	1,008	1,008	964	989	10,500	989
2020-10-27	975	1,002	962	980	20,600	980
2020-10-26	1,003	1,015	975	983	28,300	983
2020-10-23	971	1,023	966	1,011	48,300	1,011
2020-10-22	990	991	954	968	48,600	968
2020-10-21	1,026	1,027	997	1,001	23,100	1,001
2020-10-20	1,023	1,029	1,010	1,019	16,600	1,019
2020-10-19	1,000	1,028	986	1,028	27,900	1,028
2020-10-16	1,011	1,014	982	994	30,600	994
2020-10-15	1,041	1,044	1,001	1,011	33,700	1,011
2020-10-14	1,068	1,071	1,039	1,040	26,600	1,040
2020-10-13	1,083	1,085	1,059	1,068	24,700	1,068
2020-10-12	1,083	1,090	1,075	1,083	14,200	1,083
2020-10-09	1,103	1,103	1,076	1,091	19,700	1,091
2020-10-08	1,120	1,120	1,095	1,095	20,500	1,095
2020-10-07	1,094	1,125	1,086	1,120	15,400	1,120
2020-10-06	1,100	1,120	1,089	1,114	16,600	1,114
2020-10-05	1,112	1,119	1,097	1,097	17,300	1,097
2020-10-02	1,128	1,128	1,082	1,092	43,100	1,092
2020-09-30	1,148	1,161	1,117	1,120	27,300	1,120
2020-09-29	1,102	1,161	1,102	1,156	42,300	1,156
2020-09-28	1,120	1,132	1,094	1,095	42,400	1,095
2020-09-25	1,112	1,119	1,099	1,104	26,400	1,104
2020-09-24	1,160	1,160	1,093	1,106	51,400	1,106
2020-09-23	1,174	1,174	1,154	1,158	19,900	1,158
2020-09-18	1,141	1,170	1,133	1,170	36,700	1,170
2020-09-17	1,153	1,157	1,135	1,150	17,200	1,150
2020-09-16	1,149	1,160	1,142	1,154	24,100	1,154
2020-09-15	1,132	1,148	1,131	1,145	19,000	1,145
2020-09-14	1,157	1,164	1,131	1,132	23,100	1,132
2020-09-11	1,178	1,178	1,136	1,157	28,300	1,157
2020-09-10	1,119	1,157	1,114	1,155	41,300	1,155
2020-09-09	1,111	1,165	1,111	1,129	41,300	1,129
2020-09-08	1,105	1,147	1,072	1,139	47,200	1,139
2020-09-07	1,117	1,128	1,093	1,105	22,400	1,105
2020-09-04	1,104	1,134	1,100	1,124	43,900	1,124
2020-09-03	1,149	1,153	1,119	1,134	37,600	1,134
2020-09-02	1,180	1,214	1,143	1,149	79,100	1,149
2020-09-01	1,141	1,156	1,131	1,137	17,300	1,137
2020-08-31	1,105	1,153	1,105	1,146	30,000	1,146
2020-08-28	1,131	1,160	1,098	1,111	82,100	1,111
2020-08-27	1,170	1,189	1,137	1,142	50,900	1,142
2020-08-26	1,156	1,195	1,153	1,179	44,400	1,179
2020-08-25	1,172	1,179	1,147	1,153	42,500	1,153
2020-08-24	1,141	1,193	1,123	1,193	86,300	1,193
2020-08-21	1,179	1,196	1,137	1,140	90,300	1,140
2020-08-20	1,212	1,212	1,142	1,155	165,100	1,155
2020-08-19	1,156	1,244	1,156	1,236	121,700	1,236
2020-08-18	1,103	1,189	1,074	1,168	124,700	1,168
2020-08-17	1,183	1,190	1,093	1,102	118,500	1,102
2020-08-14	1,097	1,183	1,096	1,173	127,200	1,173
2020-08-13	1,065	1,097	1,051	1,097	51,000	1,097
2020-08-12	1,050	1,056	1,035	1,056	20,000	1,056
2020-08-11	1,055	1,059	1,026	1,038	23,600	1,038
2020-08-07	1,010	1,048	1,002	1,041	31,100	1,041
2020-08-06	1,067	1,072	1,013	1,013	34,400	1,013
2020-08-05	1,045	1,061	1,031	1,057	26,200	1,057
2020-08-04	1,034	1,049	1,007	1,039	37,300	1,039
2020-08-03	981	1,030	950	1,025	62,900	1,025
2020-07-31	1,020	1,047	980	985	74,400	985
2020-07-30	1,004	1,056	1,004	1,031	38,800	1,031
2020-07-29	1,030	1,045	986	1,009	83,800	1,009
2020-07-28	1,093	1,101	1,030	1,033	73,300	1,033
2020-07-27	1,080	1,133	1,058	1,093	95,700	1,093
2020-07-22	1,138	1,150	1,083	1,085	47,700	1,085
2020-07-21	1,106	1,146	1,099	1,127	59,200	1,127
2020-07-20	1,050	1,107	1,050	1,106	46,700	1,106
2020-07-17	1,099	1,124	1,064	1,069	43,700	1,069
2020-07-16	1,117	1,133	1,097	1,108	46,300	1,108
2020-07-15	1,068	1,119	1,066	1,105	54,100	1,105
2020-07-14	1,099	1,123	1,055	1,078	57,300	1,078
2020-07-13	1,078	1,105	1,049	1,100	45,200	1,100
2020-07-10	1,061	1,110	1,061	1,064	72,400	1,064
2020-07-09	1,104	1,105	1,053	1,066	96,300	1,066
2020-07-08	1,120	1,138	1,094	1,121	75,000	1,121
2020-07-07	1,101	1,127	1,081	1,112	121,200	1,112
2020-07-06	1,132	1,136	1,077	1,113	100,500	1,113
2020-07-03	1,075	1,172	1,075	1,162	137,300	1,162
2020-07-02	1,201	1,204	1,050	1,075	336,100	1,075
2020-07-01	1,264	1,315	1,231	1,236	180,600	1,236
2020-06-30	1,338	1,349	1,205	1,258	268,800	1,258
2020-06-29	1,395	1,400	1,320	1,324	165,200	1,324
2020-06-26	1,500	1,538	1,397	1,412	239,600	1,412
2020-06-25	1,533	1,581	1,461	1,500	303,900	1,500
2020-06-24	1,640	1,646	1,462	1,493	408,700	1,493
2020-06-23	1,729	1,833	1,607	1,676	911,000	1,676
2020-06-22	1,555	1,688	1,534	1,649	881,400	1,649
2020-06-19	1,361	1,531	1,358	1,465	773,500	1,465
2020-06-18	1,310	1,359	1,283	1,358	419,400	1,358
2020-06-17	1,247	1,310	1,239	1,297	272,700	1,297
2020-06-16	1,181	1,215	1,156	1,188	84,300	1,188
2020-06-15	1,208	1,218	1,132	1,133	109,200	1,133
2020-06-12	1,138	1,228	1,131	1,194	185,400	1,194
2020-06-11	1,306	1,355	1,251	1,258	213,300	1,258
2020-06-10	1,257	1,345	1,227	1,336	241,300	1,336
2020-06-09	1,262	1,270	1,191	1,256	141,700	1,256
2020-06-08	1,280	1,285	1,241	1,257	130,800	1,257
2020-06-05	1,241	1,284	1,217	1,280	206,100	1,280
2020-06-04	1,359	1,444	1,258	1,271	943,200	1,271
2020-06-03	1,180	1,271	1,177	1,271	410,300	1,271
2020-06-02	1,165	1,174	1,129	1,164	160,100	1,164
2020-06-01	1,129	1,155	1,090	1,153	206,800	1,153
2020-05-29	1,051	1,110	1,050	1,090	157,500	1,090
2020-05-28	1,090	1,095	1,028	1,045	142,500	1,045
2020-05-27	1,055	1,125	1,023	1,116	174,500	1,116
2020-05-26	1,155	1,185	1,060	1,070	335,200	1,070
2020-05-25	1,203	1,213	1,111	1,130	469,500	1,130
2020-05-22	1,084	1,167	1,043	1,163	530,000	1,163
2020-05-21	1,025	1,088	1,011	1,054	288,500	1,054
2020-05-20	1,044	1,044	1,001	1,022	135,600	1,022
2020-05-19	1,100	1,110	1,010	1,020	276,700	1,020
2020-05-18	1,020	1,061	1,005	1,053	266,800	1,053
2020-05-15	1,020	1,058	952	1,020	305,600	1,020
2020-05-14	1,089	1,112	998	1,009	346,600	1,009
2020-05-13	1,083	1,189	1,079	1,114	657,500	1,114
2020-05-12	1,157	1,197	1,050	1,079	458,900	1,079
2020-05-11	1,313	1,313	1,030	1,199	1,670,000	1,199
2020-05-08	1,894	2,032	1,232	1,232	3,512,200	1,232
2020-05-07	1,550	1,632	1,476	1,632	2,271,800	1,632
2020-05-01	1,032	1,032	1,032	1,032	75,100	1,032
2020-04-30	882	882	882	882	10,200	882
2020-04-28	732	732	732	732	9,500	732
2020-04-27	581	648	561	632	99,500	632
2020-04-24	567	591	560	591	64,700	591
2020-04-23	519	547	519	543	13,600	543
2020-04-22	519	527	500	514	13,600	514
2020-04-21	550	565	509	519	20,000	519
2020-04-20	543	559	535	551	11,100	551
2020-04-17	560	567	537	543	16,200	543
2020-04-16	577	595	545	554	41,900	554
2020-04-15	551	564	547	552	7,600	552
2020-04-14	534	550	527	542	17,200	542
2020-04-13	528	528	507	518	7,000	518
2020-04-10	517	525	509	518	9,700	518
2020-04-09	509	530	509	519	15,800	519
2020-04-08	500	519	496	519	11,300	519
2020-04-07	513	513	488	501	16,700	501
2020-04-06	460	480	460	471	21,700	471
2020-04-03	478	489	460	467	13,200	467
2020-04-02	482	489	474	474	12,800	474
2020-04-01	497	509	485	490	14,100	490
2020-03-31	492	511	489	489	15,400	489
2020-03-30	499	510	484	493	20,600	493
2020-03-27	516	521	494	499	20,100	499
2020-03-26	500	516	494	498	18,900	498
2020-03-25	512	530	502	526	35,500	526
2020-03-24	483	505	483	487	17,700	487
2020-03-23	462	484	454	476	21,000	476
2020-03-19	500	515	466	466	14,400	466
2020-03-18	500	535	484	492	29,000	492
2020-03-17	457	524	457	500	45,900	500
2020-03-16	507	528	475	475	43,700	475
2020-03-13	503	517	453	500	79,700	500
2020-03-12	588	595	536	553	56,900	553
2020-03-11	637	671	600	600	39,300	600
2020-03-10	600	649	555	647	59,300	647
2020-03-09	695	695	628	636	57,800	636
2020-03-06	670	735	640	704	61,300	704
2020-03-05	682	684	667	679	11,100	679
2020-03-04	650	686	650	662	16,700	662
2020-03-03	708	708	657	657	22,500	657
2020-03-02	625	690	625	668	35,500	668
2020-02-28	646	656	625	641	74,700	641
2020-02-27	703	716	678	680	53,300	680
2020-02-26	716	723	701	702	36,600	702
2020-02-25	735	759	724	730	38,100	730
2020-02-21	772	787	757	771	17,200	771
2020-02-20	759	768	748	748	22,500	748
2020-02-19	749	769	745	766	13,200	766
2020-02-18	774	774	738	741	14,200	741
2020-02-17	765	771	741	759	25,300	759
2020-02-14	779	779	763	774	19,600	774
2020-02-13	785	791	775	781	11,600	781
2020-02-12	790	802	782	782	17,000	782
2020-02-10	817	817	788	791	30,300	791
2020-02-07	782	789	772	772	15,500	772
2020-02-06	775	794	775	786	16,600	786
2020-02-05	779	787	771	773	29,200	773
2020-02-04	790	795	772	775	34,400	775
2020-02-03	777	798	766	775	93,100	775
2020-01-31	832	844	794	832	125,200	832
2020-01-30	886	1,000	810	847	830,900	847
2020-01-29	725	871	722	871	370,100	871
2020-01-28	719	727	714	721	18,700	721
2020-01-27	730	730	717	719	33,500	719
2020-01-24	743	747	735	736	9,100	736
2020-01-23	758	758	740	741	24,300	741
2020-01-22	755	763	751	758	8,700	758
2020-01-21	762	762	750	750	10,300	750
2020-01-20	750	763	749	759	19,100	759
2020-01-17	750	751	740	750	12,800	750
2020-01-16	731	749	726	749	19,400	749
2020-01-15	739	739	728	728	12,200	728
2020-01-14	736	739	730	734	20,000	734
2020-01-10	738	742	730	735	18,600	735
2020-01-09	740	743	729	738	28,500	738
2020-01-08	755	757	727	734	45,400	734
2020-01-07	760	774	751	755	30,900	755
2020-01-06	784	784	746	752	77,900	752

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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