6265 (株)妙徳 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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,646 | 1,646 | 1,638 | 1,638 | 200 | 1,638 |
| 2021-08-02 | 1,629 | 1,643 | 1,629 | 1,643 | 200 | 1,643 |
| 2021-07-30 | - | - | - | 1,643 | - | 1,643 |
| 2021-07-29 | 1,629 | 1,643 | 1,629 | 1,643 | 200 | 1,643 |
| 2021-07-28 | 1,633 | 1,644 | 1,626 | 1,644 | 600 | 1,644 |
| 2021-07-27 | 1,646 | 1,646 | 1,627 | 1,644 | 400 | 1,644 |
| 2021-07-26 | 1,633 | 1,652 | 1,624 | 1,646 | 1,700 | 1,646 |
| 2021-07-21 | - | - | - | 1,636 | - | 1,636 |
| 2021-07-20 | 1,634 | 1,655 | 1,634 | 1,636 | 1,800 | 1,636 |
| 2021-07-19 | 1,650 | 1,657 | 1,638 | 1,657 | 800 | 1,657 |
| 2021-07-16 | 1,659 | 1,659 | 1,658 | 1,658 | 200 | 1,658 |
| 2021-07-15 | - | - | - | 1,660 | - | 1,660 |
| 2021-07-14 | 1,650 | 1,660 | 1,650 | 1,660 | 1,400 | 1,660 |
| 2021-07-13 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | 1,652 |
| 2021-07-12 | 1,649 | 1,653 | 1,632 | 1,652 | 1,700 | 1,652 |
| 2021-07-09 | 1,641 | 1,649 | 1,632 | 1,649 | 2,000 | 1,649 |
| 2021-07-08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2021-07-07 | - | - | - | 1,657 | - | 1,657 |
| 2021-07-06 | - | - | - | 1,657 | - | 1,657 |
| 2021-07-05 | 1,657 | 1,657 | 1,657 | 1,657 | 100 | 1,657 |
| 2021-07-02 | 1,641 | 1,641 | 1,641 | 1,641 | 300 | 1,641 |
| 2021-07-01 | 1,635 | 1,641 | 1,635 | 1,641 | 300 | 1,641 |
| 2021-06-30 | - | - | - | 1,641 | - | 1,641 |
| 2021-06-29 | 1,639 | 1,642 | 1,639 | 1,641 | 3,900 | 1,641 |
| 2021-06-28 | 1,649 | 1,656 | 1,649 | 1,654 | 900 | 1,654 |
| 2021-06-25 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 1,648 |
| 2021-06-24 | - | - | - | 1,633 | - | 1,633 |
| 2021-06-23 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 1,633 |
| 2021-06-22 | 1,633 | 1,633 | 1,633 | 1,633 | 100 | 1,633 |
| 2021-06-21 | 1,633 | 1,633 | 1,633 | 1,633 | 300 | 1,633 |
| 2021-06-18 | 1,645 | 1,648 | 1,626 | 1,648 | 400 | 1,648 |
| 2021-06-17 | 1,649 | 1,649 | 1,632 | 1,648 | 1,000 | 1,648 |
| 2021-06-16 | 1,649 | 1,649 | 1,648 | 1,649 | 600 | 1,649 |
| 2021-06-15 | 1,631 | 1,650 | 1,631 | 1,650 | 1,000 | 1,650 |
| 2021-06-14 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2021-06-11 | 1,639 | 1,659 | 1,639 | 1,659 | 800 | 1,659 |
| 2021-06-10 | 1,628 | 1,659 | 1,628 | 1,638 | 600 | 1,638 |
| 2021-06-09 | 1,643 | 1,661 | 1,643 | 1,661 | 200 | 1,661 |
| 2021-06-08 | 1,622 | 1,674 | 1,622 | 1,653 | 3,400 | 1,653 |
| 2021-06-07 | 1,623 | 1,625 | 1,613 | 1,620 | 1,300 | 1,620 |
| 2021-06-04 | - | - | - | 1,609 | - | 1,609 |
| 2021-06-03 | 1,609 | 1,609 | 1,609 | 1,609 | 1,400 | 1,609 |
| 2021-06-02 | 1,625 | 1,625 | 1,606 | 1,609 | 500 | 1,609 |
| 2021-06-01 | 1,628 | 1,628 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2021-05-31 | 1,631 | 1,637 | 1,617 | 1,628 | 600 | 1,628 |
| 2021-05-28 | 1,633 | 1,633 | 1,629 | 1,631 | 1,900 | 1,631 |
| 2021-05-27 | 1,627 | 1,627 | 1,627 | 1,627 | 500 | 1,627 |
| 2021-05-26 | 1,633 | 1,635 | 1,617 | 1,635 | 700 | 1,635 |
| 2021-05-25 | 1,600 | 1,633 | 1,600 | 1,633 | 4,600 | 1,633 |
| 2021-05-24 | 1,600 | 1,600 | 1,597 | 1,600 | 800 | 1,600 |
| 2021-05-21 | 1,600 | 1,600 | 1,593 | 1,600 | 2,100 | 1,600 |
| 2021-05-20 | 1,586 | 1,599 | 1,586 | 1,599 | 2,000 | 1,599 |
| 2021-05-19 | 1,591 | 1,591 | 1,590 | 1,590 | 400 | 1,590 |
| 2021-05-18 | 1,591 | 1,606 | 1,586 | 1,600 | 3,900 | 1,600 |
| 2021-05-17 | 1,620 | 1,624 | 1,605 | 1,605 | 2,500 | 1,605 |
| 2021-05-14 | 1,613 | 1,614 | 1,593 | 1,608 | 900 | 1,608 |
| 2021-05-13 | 1,587 | 1,605 | 1,587 | 1,592 | 1,200 | 1,592 |
| 2021-05-12 | 1,605 | 1,610 | 1,605 | 1,605 | 2,100 | 1,605 |
| 2021-05-11 | 1,620 | 1,630 | 1,620 | 1,620 | 1,300 | 1,620 |
| 2021-05-10 | 1,623 | 1,633 | 1,618 | 1,618 | 1,300 | 1,618 |
| 2021-05-07 | 1,625 | 1,625 | 1,623 | 1,623 | 600 | 1,623 |
| 2021-05-06 | 1,606 | 1,610 | 1,606 | 1,610 | 1,400 | 1,610 |
| 2021-04-30 | 1,623 | 1,623 | 1,602 | 1,602 | 1,600 | 1,602 |
| 2021-04-28 | - | - | - | 1,605 | - | 1,605 |
| 2021-04-27 | - | - | - | 1,605 | - | 1,605 |
| 2021-04-26 | - | - | - | 1,605 | - | 1,605 |
| 2021-04-23 | 1,605 | 1,605 | 1,605 | 1,605 | 200 | 1,605 |
| 2021-04-22 | 1,616 | 1,616 | 1,616 | 1,616 | 200 | 1,616 |
| 2021-04-21 | 1,616 | 1,616 | 1,610 | 1,615 | 2,000 | 1,615 |
| 2021-04-20 | 1,626 | 1,654 | 1,625 | 1,626 | 700 | 1,626 |
| 2021-04-19 | 1,622 | 1,665 | 1,620 | 1,647 | 1,000 | 1,647 |
| 2021-04-16 | 1,605 | 1,621 | 1,605 | 1,621 | 300 | 1,621 |
| 2021-04-15 | - | - | - | 1,615 | - | 1,615 |
| 2021-04-14 | 1,629 | 1,629 | 1,605 | 1,615 | 2,100 | 1,615 |
| 2021-04-13 | 1,604 | 1,629 | 1,604 | 1,629 | 500 | 1,629 |
| 2021-04-12 | 1,621 | 1,622 | 1,609 | 1,609 | 2,200 | 1,609 |
| 2021-04-09 | 1,645 | 1,648 | 1,600 | 1,615 | 3,200 | 1,615 |
| 2021-04-08 | 1,637 | 1,639 | 1,635 | 1,635 | 600 | 1,635 |
| 2021-04-07 | 1,661 | 1,661 | 1,636 | 1,636 | 200 | 1,636 |
| 2021-04-06 | 1,654 | 1,660 | 1,633 | 1,633 | 1,200 | 1,633 |
| 2021-04-05 | 1,621 | 1,650 | 1,621 | 1,635 | 3,000 | 1,635 |
| 2021-04-02 | 1,617 | 1,623 | 1,610 | 1,619 | 600 | 1,619 |
| 2021-04-01 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2021-03-31 | 1,621 | 1,621 | 1,613 | 1,613 | 300 | 1,613 |
| 2021-03-30 | 1,605 | 1,613 | 1,595 | 1,601 | 800 | 1,601 |
| 2021-03-29 | 1,616 | 1,634 | 1,606 | 1,607 | 3,000 | 1,607 |
| 2021-03-26 | 1,611 | 1,621 | 1,611 | 1,612 | 900 | 1,612 |
| 2021-03-25 | 1,600 | 1,631 | 1,600 | 1,610 | 2,100 | 1,610 |
| 2021-03-24 | 1,613 | 1,614 | 1,602 | 1,602 | 2,600 | 1,602 |
| 2021-03-23 | 1,635 | 1,635 | 1,629 | 1,629 | 300 | 1,629 |
| 2021-03-22 | 1,637 | 1,637 | 1,630 | 1,630 | 700 | 1,630 |
| 2021-03-19 | 1,670 | 1,670 | 1,630 | 1,638 | 2,900 | 1,638 |
| 2021-03-18 | 1,679 | 1,684 | 1,675 | 1,678 | 2,300 | 1,678 |
| 2021-03-17 | 1,648 | 1,675 | 1,635 | 1,675 | 1,300 | 1,675 |
| 2021-03-16 | 1,645 | 1,647 | 1,635 | 1,637 | 1,800 | 1,637 |
| 2021-03-15 | 1,644 | 1,645 | 1,629 | 1,637 | 600 | 1,637 |
| 2021-03-12 | 1,618 | 1,646 | 1,618 | 1,646 | 1,400 | 1,646 |
| 2021-03-11 | 1,621 | 1,634 | 1,608 | 1,619 | 2,200 | 1,619 |
| 2021-03-10 | 1,600 | 1,622 | 1,600 | 1,622 | 1,100 | 1,622 |
| 2021-03-09 | 1,599 | 1,610 | 1,593 | 1,596 | 1,100 | 1,596 |
| 2021-03-08 | 1,615 | 1,615 | 1,598 | 1,599 | 2,600 | 1,599 |
| 2021-03-05 | 1,615 | 1,628 | 1,598 | 1,600 | 7,200 | 1,600 |
| 2021-03-04 | 1,606 | 1,615 | 1,606 | 1,615 | 200 | 1,615 |
| 2021-03-03 | 1,592 | 1,669 | 1,592 | 1,616 | 1,700 | 1,616 |
| 2021-03-02 | 1,613 | 1,613 | 1,590 | 1,590 | 3,900 | 1,590 |
| 2021-03-01 | 1,616 | 1,631 | 1,607 | 1,613 | 2,400 | 1,613 |
| 2021-02-26 | 1,618 | 1,656 | 1,614 | 1,616 | 2,800 | 1,616 |
| 2021-02-25 | 1,647 | 1,647 | 1,621 | 1,643 | 1,300 | 1,643 |
| 2021-02-24 | 1,663 | 1,673 | 1,640 | 1,640 | 1,400 | 1,640 |
| 2021-02-22 | 1,655 | 1,687 | 1,636 | 1,669 | 1,300 | 1,669 |
| 2021-02-19 | 1,662 | 1,692 | 1,637 | 1,655 | 2,100 | 1,655 |
| 2021-02-18 | 1,698 | 1,699 | 1,629 | 1,665 | 9,200 | 1,665 |
| 2021-02-17 | 1,661 | 1,696 | 1,661 | 1,680 | 3,600 | 1,680 |
| 2021-02-16 | 1,650 | 1,703 | 1,627 | 1,660 | 12,100 | 1,660 |
| 2021-02-15 | 1,642 | 1,657 | 1,600 | 1,623 | 29,000 | 1,623 |
| 2021-02-12 | 1,758 | 1,787 | 1,755 | 1,762 | 10,600 | 1,762 |
| 2021-02-10 | 1,720 | 1,755 | 1,720 | 1,755 | 4,900 | 1,755 |
| 2021-02-09 | 1,757 | 1,757 | 1,716 | 1,743 | 3,600 | 1,743 |
| 2021-02-08 | 1,720 | 1,735 | 1,720 | 1,734 | 3,900 | 1,734 |
| 2021-02-05 | 1,719 | 1,720 | 1,701 | 1,701 | 1,900 | 1,701 |
| 2021-02-04 | 1,718 | 1,720 | 1,701 | 1,701 | 1,700 | 1,701 |
| 2021-02-03 | 1,708 | 1,727 | 1,705 | 1,710 | 1,000 | 1,710 |
| 2021-02-02 | 1,715 | 1,718 | 1,710 | 1,718 | 600 | 1,718 |
| 2021-02-01 | 1,689 | 1,719 | 1,685 | 1,689 | 4,500 | 1,689 |
| 2021-01-29 | 1,705 | 1,725 | 1,698 | 1,703 | 3,200 | 1,703 |
| 2021-01-28 | 1,702 | 1,720 | 1,701 | 1,704 | 1,600 | 1,704 |
| 2021-01-27 | 1,750 | 1,750 | 1,725 | 1,734 | 3,100 | 1,734 |
| 2021-01-26 | 1,734 | 1,736 | 1,718 | 1,721 | 2,300 | 1,721 |
| 2021-01-25 | 1,705 | 1,738 | 1,705 | 1,728 | 2,000 | 1,728 |
| 2021-01-22 | 1,705 | 1,719 | 1,700 | 1,716 | 1,800 | 1,716 |
| 2021-01-21 | 1,733 | 1,733 | 1,702 | 1,704 | 1,500 | 1,704 |
| 2021-01-20 | 1,715 | 1,715 | 1,651 | 1,715 | 12,100 | 1,715 |
| 2021-01-19 | 1,710 | 1,726 | 1,697 | 1,713 | 7,700 | 1,713 |
| 2021-01-18 | 1,708 | 1,745 | 1,703 | 1,720 | 3,300 | 1,720 |
| 2021-01-15 | 1,761 | 1,783 | 1,706 | 1,722 | 17,300 | 1,722 |
| 2021-01-14 | 1,869 | 1,870 | 1,760 | 1,761 | 29,300 | 1,761 |
| 2021-01-13 | 1,720 | 1,930 | 1,720 | 1,836 | 78,000 | 1,836 |
| 2021-01-12 | 1,663 | 1,714 | 1,663 | 1,714 | 11,200 | 1,714 |
| 2021-01-08 | 1,676 | 1,695 | 1,670 | 1,680 | 6,500 | 1,680 |
| 2021-01-07 | 1,690 | 1,708 | 1,678 | 1,687 | 3,700 | 1,687 |
| 2021-01-06 | 1,696 | 1,700 | 1,690 | 1,690 | 700 | 1,690 |
| 2021-01-05 | 1,681 | 1,707 | 1,676 | 1,696 | 1,800 | 1,696 |
| 2021-01-04 | 1,742 | 1,742 | 1,686 | 1,690 | 1,700 | 1,690 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
