6548 (株)旅工房の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	882	907	882	907	16,400	907
2020-12-29	884	915	884	890	12,400	890
2020-12-28	901	917	890	893	14,400	893
2020-12-25	855	911	855	911	29,100	911
2020-12-24	791	910	791	878	96,000	878
2020-12-23	993	993	939	940	21,100	940
2020-12-22	983	984	952	952	20,000	952
2020-12-21	990	1,008	972	998	10,900	998
2020-12-18	1,006	1,016	991	998	9,100	998
2020-12-17	1,028	1,028	1,003	1,004	7,600	1,004
2020-12-16	1,043	1,043	1,010	1,028	4,400	1,028
2020-12-15	1,030	1,041	1,007	1,035	11,300	1,035
2020-12-14	1,049	1,075	1,031	1,042	10,300	1,042
2020-12-11	1,083	1,083	1,043	1,049	8,100	1,049
2020-12-10	1,045	1,075	1,045	1,075	5,500	1,075
2020-12-09	1,043	1,082	1,040	1,065	7,700	1,065
2020-12-08	1,050	1,063	1,017	1,043	8,900	1,043
2020-12-07	1,110	1,114	1,047	1,059	11,700	1,059
2020-12-04	1,135	1,135	1,071	1,083	21,200	1,083
2020-12-03	1,120	1,138	1,050	1,118	39,000	1,118
2020-12-02	1,037	1,065	1,011	1,052	20,200	1,052
2020-12-01	1,012	1,029	1,009	1,020	16,000	1,020
2020-11-30	1,028	1,036	1,013	1,016	6,100	1,016
2020-11-27	1,003	1,042	1,003	1,028	10,600	1,028
2020-11-26	1,022	1,039	1,007	1,015	20,200	1,015
2020-11-25	1,049	1,095	1,036	1,046	22,800	1,046
2020-11-24	1,025	1,050	1,021	1,032	11,700	1,032
2020-11-20	1,021	1,054	1,021	1,048	10,500	1,048
2020-11-19	1,016	1,035	1,005	1,020	23,000	1,020
2020-11-18	1,067	1,079	1,040	1,046	11,200	1,046
2020-11-17	1,099	1,099	1,044	1,067	31,400	1,067
2020-11-16	1,004	1,046	997	1,040	14,800	1,040
2020-11-13	1,050	1,050	982	1,004	30,500	1,004
2020-11-12	1,031	1,061	1,010	1,055	51,400	1,055
2020-11-11	1,179	1,179	1,100	1,121	81,400	1,121
2020-11-10	1,122	1,122	1,122	1,122	13,700	1,122
2020-11-09	1,002	1,002	967	972	13,100	972
2020-11-06	1,017	1,020	1,001	1,002	11,600	1,002
2020-11-05	989	1,015	980	1,005	11,900	1,005
2020-11-04	982	1,034	960	975	18,700	975
2020-11-02	942	987	942	967	12,200	967
2020-10-30	1,021	1,035	930	942	39,000	942
2020-10-29	1,030	1,045	1,010	1,021	17,300	1,021
2020-10-28	1,035	1,077	1,030	1,039	6,400	1,039
2020-10-27	1,029	1,072	1,003	1,035	16,800	1,035
2020-10-26	1,075	1,110	1,040	1,049	15,200	1,049
2020-10-23	1,111	1,112	1,054	1,071	15,500	1,071
2020-10-22	1,136	1,136	1,095	1,100	15,400	1,100
2020-10-21	1,181	1,181	1,130	1,131	15,800	1,131
2020-10-20	1,125	1,199	1,106	1,151	22,700	1,151
2020-10-19	1,040	1,111	1,040	1,105	14,700	1,105
2020-10-16	1,078	1,078	1,041	1,051	27,700	1,051
2020-10-15	1,120	1,120	1,050	1,098	28,100	1,098
2020-10-14	1,171	1,178	1,122	1,137	24,900	1,137
2020-10-13	1,166	1,197	1,166	1,185	22,000	1,185
2020-10-12	1,204	1,204	1,160	1,167	37,200	1,167
2020-10-09	1,246	1,252	1,201	1,205	27,400	1,205
2020-10-08	1,281	1,283	1,240	1,252	21,200	1,252
2020-10-07	1,300	1,300	1,266	1,280	14,000	1,280
2020-10-06	1,323	1,323	1,265	1,287	15,000	1,287
2020-10-05	1,261	1,279	1,239	1,275	23,500	1,275
2020-10-02	1,320	1,350	1,227	1,235	56,400	1,235
2020-09-30	1,259	1,325	1,250	1,301	70,600	1,301
2020-09-29	1,230	1,256	1,225	1,249	20,000	1,249
2020-09-28	1,263	1,273	1,190	1,213	24,000	1,213
2020-09-25	1,216	1,253	1,206	1,239	18,200	1,239
2020-09-24	1,270	1,270	1,203	1,213	44,200	1,213
2020-09-23	1,322	1,360	1,265	1,271	69,700	1,271
2020-09-18	1,280	1,317	1,277	1,311	34,200	1,311
2020-09-17	1,326	1,326	1,280	1,291	38,200	1,291
2020-09-16	1,360	1,380	1,310	1,326	60,300	1,326
2020-09-15	1,269	1,350	1,235	1,334	136,200	1,334
2020-09-14	1,400	1,487	1,270	1,280	231,800	1,280
2020-09-11	1,230	1,387	1,228	1,369	234,400	1,369
2020-09-10	1,245	1,257	1,206	1,225	101,600	1,225
2020-09-09	1,209	1,223	1,200	1,211	28,800	1,211
2020-09-08	1,160	1,239	1,160	1,239	66,200	1,239
2020-09-07	1,152	1,173	1,144	1,150	19,600	1,150
2020-09-04	1,137	1,185	1,122	1,145	22,500	1,145
2020-09-03	1,170	1,194	1,170	1,172	17,500	1,172
2020-09-02	1,210	1,220	1,146	1,170	22,500	1,170
2020-09-01	1,180	1,207	1,155	1,200	20,600	1,200
2020-08-31	1,215	1,230	1,173	1,182	46,700	1,182
2020-08-28	1,219	1,220	1,111	1,183	79,000	1,183
2020-08-27	1,292	1,292	1,193	1,216	101,000	1,216
2020-08-26	1,198	1,246	1,167	1,245	76,100	1,245
2020-08-25	1,221	1,324	1,185	1,198	173,600	1,198
2020-08-24	1,210	1,237	1,150	1,161	60,800	1,161
2020-08-21	1,100	1,237	1,091	1,203	107,200	1,203
2020-08-20	1,044	1,150	1,044	1,081	66,400	1,081
2020-08-19	986	1,026	986	1,013	17,800	1,013
2020-08-18	1,000	1,003	980	986	9,400	986
2020-08-17	989	1,005	979	992	14,600	992
2020-08-14	973	1,008	973	1,001	10,900	1,001
2020-08-13	997	1,028	969	981	24,000	981
2020-08-12	988	1,030	976	992	36,700	992
2020-08-11	981	1,047	955	1,005	26,300	1,005
2020-08-07	926	998	926	983	13,400	983
2020-08-06	991	991	939	941	13,300	941
2020-08-05	940	997	922	946	32,500	946
2020-08-04	840	954	840	939	44,200	939
2020-08-03	920	942	830	833	51,600	833
2020-07-31	981	995	910	919	39,600	919
2020-07-30	1,079	1,079	988	1,007	17,900	1,007
2020-07-29	1,026	1,087	1,015	1,029	17,900	1,029
2020-07-28	1,081	1,098	1,054	1,055	7,600	1,055
2020-07-27	1,124	1,124	1,080	1,094	16,800	1,094
2020-07-22	1,171	1,171	1,141	1,151	14,600	1,151
2020-07-21	1,111	1,173	1,108	1,167	23,100	1,167
2020-07-20	1,140	1,140	1,062	1,111	28,000	1,111
2020-07-17	1,198	1,220	1,139	1,148	37,400	1,148
2020-07-16	1,209	1,272	1,200	1,211	24,500	1,211
2020-07-15	1,226	1,278	1,225	1,239	30,300	1,239
2020-07-14	1,250	1,264	1,204	1,216	25,500	1,216
2020-07-13	1,312	1,429	1,250	1,270	94,000	1,270
2020-07-10	1,160	1,397	1,129	1,284	115,200	1,284
2020-07-09	1,231	1,273	1,181	1,189	21,300	1,189
2020-07-08	1,275	1,275	1,195	1,248	7,500	1,248
2020-07-07	1,273	1,319	1,253	1,280	14,200	1,280
2020-07-06	1,210	1,292	1,210	1,280	14,400	1,280
2020-07-03	1,200	1,252	1,177	1,210	15,000	1,210
2020-07-02	1,280	1,297	1,200	1,201	34,300	1,201
2020-07-01	1,315	1,338	1,279	1,284	14,800	1,284
2020-06-30	1,369	1,369	1,286	1,328	28,400	1,328
2020-06-29	1,324	1,324	1,270	1,279	30,000	1,279
2020-06-26	1,464	1,464	1,335	1,365	52,200	1,365
2020-06-25	1,472	1,497	1,430	1,464	56,400	1,464
2020-06-24	1,519	1,570	1,503	1,533	75,200	1,533
2020-06-23	1,530	1,559	1,475	1,475	44,400	1,475
2020-06-22	1,455	1,525	1,433	1,508	49,400	1,508
2020-06-19	1,399	1,448	1,382	1,413	28,400	1,413
2020-06-18	1,370	1,387	1,316	1,380	14,100	1,380
2020-06-17	1,390	1,401	1,359	1,372	17,700	1,372
2020-06-16	1,281	1,420	1,281	1,391	39,700	1,391
2020-06-15	1,403	1,406	1,277	1,280	30,000	1,280
2020-06-12	1,254	1,400	1,239	1,373	66,000	1,373
2020-06-11	1,485	1,507	1,401	1,404	34,300	1,404
2020-06-10	1,484	1,529	1,478	1,515	19,600	1,515
2020-06-09	1,515	1,537	1,472	1,484	36,500	1,484
2020-06-08	1,566	1,570	1,502	1,515	38,800	1,515
2020-06-05	1,455	1,527	1,430	1,527	27,500	1,527
2020-06-04	1,470	1,492	1,427	1,455	31,300	1,455
2020-06-03	1,569	1,569	1,430	1,460	38,700	1,460
2020-06-02	1,479	1,567	1,471	1,507	44,100	1,507
2020-06-01	1,482	1,540	1,471	1,487	38,800	1,487
2020-05-29	1,537	1,552	1,460	1,466	70,500	1,466
2020-05-28	1,650	1,658	1,539	1,562	49,100	1,562
2020-05-27	1,680	1,680	1,585	1,625	72,600	1,625
2020-05-26	1,670	1,817	1,645	1,704	272,800	1,704
2020-05-25	1,388	1,630	1,388	1,568	232,400	1,568
2020-05-22	1,259	1,351	1,231	1,332	64,500	1,332
2020-05-21	1,263	1,302	1,251	1,260	26,500	1,260
2020-05-20	1,217	1,268	1,202	1,262	22,200	1,262
2020-05-19	1,324	1,324	1,205	1,217	50,500	1,217
2020-05-18	1,184	1,209	1,158	1,174	18,100	1,174
2020-05-15	1,162	1,200	1,130	1,154	32,000	1,154
2020-05-14	1,240	1,251	1,147	1,149	43,800	1,149
2020-05-13	1,165	1,243	1,126	1,221	92,300	1,221
2020-05-12	1,302	1,389	1,272	1,291	56,400	1,291
2020-05-11	1,245	1,390	1,195	1,281	131,400	1,281
2020-05-08	1,155	1,272	1,155	1,253	61,100	1,253
2020-05-07	1,146	1,240	1,146	1,177	41,300	1,177
2020-05-01	1,162	1,214	1,135	1,206	71,700	1,206
2020-04-30	1,185	1,209	1,144	1,192	60,600	1,192
2020-04-28	990	1,084	990	1,080	64,100	1,080
2020-04-27	942	1,018	942	988	41,300	988
2020-04-24	942	946	912	934	20,400	934
2020-04-23	940	985	930	957	22,900	957
2020-04-22	975	975	901	910	35,300	910
2020-04-21	992	1,010	970	975	25,600	975
2020-04-20	978	1,035	950	1,009	40,200	1,009
2020-04-17	965	1,099	960	979	87,700	979
2020-04-16	977	986	941	979	26,500	979
2020-04-15	999	1,020	975	992	32,500	992
2020-04-14	962	1,016	922	994	38,900	994
2020-04-13	1,019	1,019	958	962	92,300	962
2020-04-10	1,010	1,186	1,010	1,092	92,300	1,092
2020-04-09	948	1,055	931	1,055	64,500	1,055
2020-04-08	896	937	868	912	53,000	912
2020-04-07	870	899	817	881	52,700	881
2020-04-06	751	838	730	772	49,800	772
2020-04-03	800	833	729	748	19,000	748
2020-04-02	834	841	761	790	31,700	790
2020-04-01	914	914	840	864	37,900	864
2020-03-31	818	880	763	865	36,600	865
2020-03-30	755	790	729	772	35,900	772
2020-03-27	850	868	811	830	33,800	830
2020-03-26	910	934	800	805	70,200	805
2020-03-25	909	909	900	909	37,700	909
2020-03-24	739	759	711	759	25,600	759
2020-03-23	594	680	590	659	50,600	659
2020-03-19	725	733	591	591	71,600	591
2020-03-18	818	848	715	715	52,900	715
2020-03-17	700	808	700	798	92,800	798
2020-03-16	805	856	760	765	63,800	765
2020-03-13	825	826	732	800	94,900	800
2020-03-12	952	955	860	876	94,700	876
2020-03-11	1,041	1,092	942	944	69,900	944
2020-03-10	924	1,098	920	1,071	117,900	1,071
2020-03-09	1,105	1,155	1,062	1,089	81,100	1,089
2020-03-06	1,225	1,270	1,199	1,225	88,500	1,225
2020-03-05	1,302	1,333	1,223	1,235	75,300	1,235
2020-03-04	1,231	1,310	1,231	1,292	38,700	1,292
2020-03-03	1,340	1,372	1,251	1,275	62,300	1,275
2020-03-02	1,208	1,342	1,200	1,280	100,500	1,280
2020-02-28	1,205	1,265	1,196	1,208	111,300	1,208
2020-02-27	1,438	1,438	1,293	1,295	75,400	1,295
2020-02-26	1,440	1,470	1,392	1,460	48,600	1,460
2020-02-25	1,428	1,480	1,420	1,467	72,900	1,467
2020-02-21	1,590	1,617	1,545	1,568	40,500	1,568
2020-02-20	1,664	1,692	1,533	1,550	74,200	1,550
2020-02-19	1,537	1,665	1,537	1,631	57,500	1,631
2020-02-18	1,560	1,607	1,510	1,520	49,700	1,520
2020-02-17	1,553	1,629	1,542	1,588	62,500	1,588
2020-02-14	1,648	1,738	1,635	1,654	109,400	1,654
2020-02-13	1,559	1,754	1,552	1,737	210,300	1,737
2020-02-12	1,643	1,647	1,536	1,559	209,500	1,559
2020-02-10	1,790	1,794	1,616	1,683	186,800	1,683
2020-02-07	1,915	1,979	1,827	1,859	135,400	1,859
2020-02-06	1,822	1,905	1,801	1,895	79,500	1,895
2020-02-05	1,859	1,880	1,792	1,800	66,400	1,800
2020-02-04	1,753	1,824	1,718	1,815	50,400	1,815
2020-02-03	1,696	1,812	1,690	1,772	54,600	1,772
2020-01-31	1,786	1,845	1,728	1,813	85,200	1,813
2020-01-30	1,791	1,824	1,697	1,726	104,300	1,726
2020-01-29	1,917	1,917	1,804	1,821	148,000	1,821
2020-01-28	1,929	1,982	1,854	1,967	205,500	1,967
2020-01-27	1,750	2,009	1,750	1,894	410,600	1,894
2020-01-24	2,001	2,001	1,805	1,832	229,200	1,832
2020-01-23	2,091	2,091	2,002	2,011	110,600	2,011
2020-01-22	2,155	2,200	2,091	2,108	128,600	2,108
2020-01-21	2,280	2,280	2,151	2,205	129,500	2,205
2020-01-20	2,455	2,455	2,310	2,328	82,500	2,328
2020-01-17	2,440	2,482	2,343	2,460	143,100	2,460
2020-01-16	2,212	2,447	2,202	2,397	264,500	2,397
2020-01-15	2,065	2,135	2,006	2,114	75,500	2,114
2020-01-14	2,039	2,077	1,999	2,042	61,200	2,042
2020-01-10	2,098	2,098	2,020	2,038	48,000	2,038
2020-01-09	2,060	2,098	1,984	2,096	65,800	2,096
2020-01-08	2,025	2,025	1,896	1,970	67,000	1,970
2020-01-07	1,974	2,050	1,971	2,024	50,800	2,024
2020-01-06	2,020	2,063	1,941	1,950	108,100	1,950

分割・併合履歴： [2017-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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

6548 (株)旅工房 の時系列データ [2020年度]

6548 (株)旅工房の時系列データ [2020年度]