6564 (株)ミダックホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,035	3,045	2,987	3,010	81,500	1,505
2020-12-29	3,025	3,135	3,020	3,090	59,400	1,545
2020-12-28	3,125	3,125	3,000	3,045	135,700	1,522.50
2020-12-25	3,175	3,265	3,130	3,165	74,700	1,582.50
2020-12-24	3,295	3,295	3,150	3,160	103,500	1,580
2020-12-23	3,410	3,490	3,150	3,250	148,900	1,625
2020-12-22	3,420	3,490	3,320	3,340	103,400	1,670
2020-12-21	3,385	3,520	3,375	3,520	101,800	1,760
2020-12-18	3,330	3,445	3,290	3,355	72,200	1,677.50
2020-12-17	3,410	3,425	3,250	3,285	101,000	1,642.50
2020-12-16	3,330	3,435	3,250	3,410	81,600	1,705
2020-12-15	3,350	3,360	3,235	3,305	66,500	1,652.50
2020-12-14	3,220	3,310	3,205	3,290	56,400	1,645
2020-12-11	3,225	3,260	3,105	3,175	74,500	1,587.50
2020-12-10	3,310	3,315	3,150	3,195	149,700	1,597.50
2020-12-09	3,330	3,435	3,290	3,400	83,300	1,700
2020-12-08	3,230	3,295	3,185	3,260	47,400	1,630
2020-12-07	3,380	3,430	3,220	3,255	75,700	1,627.50
2020-12-04	3,275	3,355	3,160	3,330	119,000	1,665
2020-12-03	3,580	3,610	3,310	3,320	138,800	1,660
2020-12-02	3,365	3,565	3,300	3,550	97,400	1,775
2020-12-01	3,350	3,450	3,325	3,365	64,800	1,682.50
2020-11-30	3,300	3,390	3,260	3,385	73,800	1,692.50
2020-11-27	3,185	3,355	3,185	3,325	124,400	1,662.50
2020-11-26	3,180	3,290	3,110	3,110	88,900	1,555
2020-11-25	3,310	3,310	3,180	3,190	132,700	1,595
2020-11-24	3,395	3,465	3,335	3,370	84,200	1,685
2020-11-20	3,440	3,480	3,360	3,430	49,600	1,715
2020-11-19	3,420	3,455	3,310	3,435	106,300	1,717.50
2020-11-18	3,370	3,640	3,350	3,490	199,600	1,745
2020-11-17	3,370	3,525	3,300	3,330	166,600	1,665
2020-11-16	3,095	3,475	3,095	3,440	327,500	1,720
2020-11-13	3,050	3,050	2,900	2,971	113,300	1,485.50
2020-11-12	2,982	3,155	2,959	3,095	187,700	1,547.50
2020-11-11	2,756	2,982	2,726	2,962	126,800	1,481
2020-11-10	2,880	2,880	2,725	2,773	77,200	1,386.50
2020-11-09	2,882	2,904	2,830	2,852	63,700	1,426
2020-11-06	2,920	2,951	2,781	2,823	91,700	1,411.50
2020-11-05	2,750	2,875	2,730	2,875	100,000	1,437.50
2020-11-04	2,681	2,720	2,610	2,714	72,100	1,357
2020-11-02	2,728	2,764	2,612	2,681	94,200	1,340.50
2020-10-30	2,694	2,811	2,663	2,690	142,800	1,345
2020-10-29	2,541	2,736	2,484	2,685	131,900	1,342.50
2020-10-28	2,680	2,710	2,575	2,608	103,600	1,304
2020-10-27	2,441	2,729	2,415	2,664	230,900	1,332
2020-10-26	2,786	2,806	2,480	2,490	189,500	1,245
2020-10-23	2,661	2,840	2,638	2,812	207,400	1,406
2020-10-22	2,699	2,799	2,614	2,615	133,600	1,307.50
2020-10-21	2,606	2,834	2,605	2,711	242,200	1,355.50
2020-10-20	2,569	2,600	2,500	2,566	65,000	1,283
2020-10-19	2,494	2,573	2,459	2,563	80,700	1,281.50
2020-10-16	2,611	2,635	2,482	2,511	99,000	1,255.50
2020-10-15	2,680	2,712	2,601	2,635	91,800	1,317.50
2020-10-14	2,674	2,780	2,625	2,694	118,400	1,347
2020-10-13	2,760	2,760	2,628	2,672	139,800	1,336
2020-10-12	2,874	2,879	2,775	2,803	104,300	1,401.50
2020-10-09	2,944	3,065	2,781	2,824	270,500	1,412
2020-10-08	2,850	2,944	2,770	2,905	192,900	1,452.50
2020-10-07	2,611	2,793	2,609	2,770	160,800	1,385
2020-10-06	2,481	2,720	2,481	2,604	274,100	1,302
2020-10-05	2,391	2,438	2,361	2,431	95,600	1,215.50
2020-10-02	2,265	2,439	2,260	2,357	187,700	1,178.50
2020-09-30	2,102	2,244	2,100	2,194	106,700	1,097
2020-09-29	2,099	2,175	2,073	2,123	77,700	1,061.50
2020-09-28	2,125	2,175	2,060	2,089	64,800	1,044.50
2020-09-25	2,207	2,225	2,123	2,136	76,100	1,068
2020-09-24	2,317	2,333	2,180	2,184	84,700	1,092
2020-09-23	2,219	2,319	2,189	2,308	94,800	1,154
2020-09-18	2,212	2,279	2,210	2,220	140,200	1,110
2020-09-17	2,250	2,250	2,143	2,195	77,000	1,097.50
2020-09-16	2,102	2,231	2,102	2,230	118,600	1,115
2020-09-15	2,052	2,107	2,023	2,097	57,800	1,048.50
2020-09-14	2,013	2,128	2,010	2,088	52,100	1,044
2020-09-11	2,059	2,080	2,009	2,063	50,500	1,031.50
2020-09-10	2,030	2,154	2,030	2,052	56,700	1,026
2020-09-09	2,062	2,083	2,004	2,011	66,900	1,005.50
2020-09-08	2,100	2,168	2,060	2,115	55,900	1,057.50
2020-09-07	2,135	2,193	2,084	2,126	99,500	1,063
2020-09-04	1,921	2,150	1,902	2,140	111,700	1,070
2020-09-03	2,088	2,166	2,050	2,051	75,800	1,025.50
2020-09-02	1,990	2,220	1,982	2,070	236,700	1,035
2020-09-01	1,850	2,015	1,838	1,998	202,900	999
2020-08-31	1,680	1,870	1,680	1,813	167,300	906.50
2020-08-28	1,755	1,755	1,625	1,640	65,700	820
2020-08-27	1,615	1,764	1,615	1,750	67,500	875
2020-08-26	1,624	1,666	1,610	1,623	26,000	811.50
2020-08-25	1,665	1,693	1,622	1,623	39,000	811.50
2020-08-24	1,705	1,727	1,656	1,659	57,700	829.50
2020-08-21	1,711	1,729	1,709	1,716	14,300	858
2020-08-20	1,749	1,752	1,703	1,709	28,700	854.50
2020-08-19	1,711	1,736	1,707	1,731	13,800	865.50
2020-08-18	1,735	1,748	1,686	1,746	23,800	873
2020-08-17	1,692	1,732	1,652	1,732	36,000	866
2020-08-14	1,696	1,743	1,680	1,692	61,700	846
2020-08-13	1,774	1,796	1,662	1,696	99,600	848
2020-08-12	1,850	1,850	1,750	1,776	59,900	888
2020-08-11	1,850	1,897	1,800	1,844	159,300	922
2020-08-07	1,668	1,694	1,668	1,687	35,100	843.50
2020-08-06	1,671	1,674	1,637	1,668	31,800	834
2020-08-05	1,604	1,675	1,604	1,640	24,400	820
2020-08-04	1,617	1,668	1,617	1,632	35,600	816
2020-08-03	1,474	1,579	1,474	1,579	25,100	789.50
2020-07-31	1,476	1,476	1,410	1,427	26,100	713.50
2020-07-30	1,525	1,547	1,471	1,488	22,900	744
2020-07-29	1,526	1,559	1,507	1,531	18,600	765.50
2020-07-28	1,570	1,570	1,525	1,531	14,900	765.50
2020-07-27	1,598	1,598	1,545	1,570	21,000	785
2020-07-22	1,574	1,603	1,557	1,598	12,300	799
2020-07-21	1,618	1,618	1,563	1,594	13,700	797
2020-07-20	1,601	1,603	1,563	1,568	18,000	784
2020-07-17	1,642	1,642	1,611	1,620	15,800	810
2020-07-16	1,649	1,649	1,605	1,620	16,400	810
2020-07-15	1,603	1,658	1,602	1,635	18,600	817.50
2020-07-14	1,596	1,612	1,557	1,603	19,700	801.50
2020-07-13	1,634	1,634	1,605	1,621	21,200	810.50
2020-07-10	1,652	1,657	1,570	1,594	47,600	797
2020-07-09	1,713	1,713	1,648	1,651	24,300	825.50
2020-07-08	1,644	1,712	1,644	1,684	25,900	842
2020-07-07	1,689	1,690	1,630	1,667	32,600	833.50
2020-07-06	1,719	1,732	1,661	1,685	23,400	842.50
2020-07-03	1,647	1,705	1,647	1,695	39,100	847.50
2020-07-02	1,696	1,714	1,615	1,647	71,600	823.50
2020-07-01	1,762	1,780	1,670	1,724	96,300	862
2020-06-30	1,797	1,839	1,745	1,775	100,400	887.50
2020-06-29	1,700	1,795	1,684	1,795	72,900	897.50
2020-06-26	1,761	1,787	1,704	1,711	39,800	855.50
2020-06-25	1,722	1,793	1,683	1,767	59,800	883.50
2020-06-24	1,759	1,810	1,722	1,722	100,500	861
2020-06-23	1,690	1,754	1,690	1,738	125,400	869
2020-06-22	1,675	1,690	1,660	1,676	29,700	838
2020-06-19	1,634	1,700	1,626	1,640	72,000	820
2020-06-18	1,651	1,651	1,607	1,634	17,000	817
2020-06-17	1,645	1,660	1,628	1,649	25,400	824.50
2020-06-16	1,624	1,684	1,618	1,670	73,900	835
2020-06-15	1,655	1,680	1,550	1,550	50,700	775
2020-06-12	1,490	1,650	1,468	1,648	68,800	824
2020-06-11	1,639	1,642	1,561	1,570	39,800	785
2020-06-10	1,676	1,700	1,644	1,653	81,800	826.50
2020-06-09	1,578	1,650	1,571	1,650	32,500	825
2020-06-08	1,540	1,578	1,506	1,578	54,100	789
2020-06-05	1,575	1,580	1,436	1,511	135,600	755.50
2020-06-04	1,650	1,669	1,559	1,598	46,400	799
2020-06-03	1,690	1,692	1,640	1,651	53,500	825.50
2020-06-02	1,651	1,682	1,650	1,662	22,400	831
2020-06-01	1,631	1,686	1,615	1,659	80,000	829.50
2020-05-29	1,669	1,698	1,639	1,644	72,300	822
2020-05-28	1,670	1,685	1,649	1,676	52,200	838
2020-05-27	1,668	1,680	1,600	1,670	55,400	835
2020-05-26	1,636	1,685	1,616	1,648	93,200	824
2020-05-25	1,530	1,610	1,507	1,602	69,600	801
2020-05-22	1,484	1,496	1,462	1,471	39,500	735.50
2020-05-21	1,470	1,477	1,431	1,465	23,000	732.50
2020-05-20	1,431	1,509	1,419	1,485	52,000	742.50
2020-05-19	1,360	1,512	1,360	1,452	91,800	726
2020-05-18	1,370	1,376	1,269	1,343	143,300	671.50
2020-05-15	1,120	1,196	1,120	1,190	43,300	595
2020-05-14	1,179	1,179	1,119	1,120	20,700	560
2020-05-13	1,147	1,167	1,119	1,157	18,100	578.50
2020-05-12	1,185	1,185	1,155	1,166	21,800	583
2020-05-11	1,181	1,200	1,148	1,185	73,000	592.50
2020-05-08	1,128	1,147	1,099	1,142	35,500	571
2020-05-07	1,099	1,150	1,068	1,098	39,700	549
2020-05-01	1,131	1,136	1,046	1,065	54,000	532.50
2020-04-30	1,165	1,165	1,135	1,146	23,300	573
2020-04-28	1,140	1,165	1,106	1,126	115,400	563
2020-04-27	1,048	1,139	1,046	1,133	71,100	566.50
2020-04-24	1,017	1,040	1,003	1,018	17,600	509
2020-04-23	995	1,030	992	1,029	26,600	514.50
2020-04-22	1,013	1,013	985	991	15,200	495.50
2020-04-21	1,051	1,051	981	1,013	22,000	506.50
2020-04-20	1,047	1,064	1,026	1,047	25,400	523.50
2020-04-17	1,030	1,065	995	1,041	124,000	520.50
2020-04-16	969	1,026	950	1,026	68,900	513
2020-04-15	1,005	1,006	961	967	21,000	483.50
2020-04-14	1,016	1,016	1,000	1,001	11,200	500.50
2020-04-13	1,038	1,044	1,000	1,012	18,600	506
2020-04-10	1,060	1,067	1,045	1,058	17,000	529
2020-04-09	1,049	1,078	1,040	1,062	24,400	531
2020-04-08	1,010	1,048	979	1,037	24,000	518.50
2020-04-07	1,006	1,043	965	1,010	44,000	505
2020-04-06	960	1,019	955	1,006	32,200	503
2020-04-03	970	973	919	950	38,700	475
2020-04-02	876	912	870	873	28,200	436.50
2020-04-01	889	920	878	914	33,300	457
2020-03-31	966	966	901	904	17,500	452
2020-03-30	928	940	877	913	17,200	456.50
2020-03-27	984	999	960	963	36,200	481.50
2020-03-26	1,000	1,014	970	984	39,800	492
2020-03-25	1,050	1,050	968	997	48,200	498.50
2020-03-24	960	970	933	967	13,800	483.50
2020-03-23	870	959	870	902	33,800	451
2020-03-19	923	923	827	861	45,300	430.50
2020-03-18	986	986	900	908	59,900	454
2020-03-17	772	852	772	851	73,200	425.50
2020-03-16	836	887	802	832	33,500	416
2020-03-13	830	880	810	834	71,500	417
2020-03-12	1,000	1,000	890	902	45,800	451
2020-03-11	936	1,015	936	973	40,300	486.50
2020-03-10	924	942	886	921	67,000	460.50
2020-03-09	999	999	909	924	45,200	462
2020-03-06	1,050	1,050	1,006	1,006	23,500	503
2020-03-05	1,126	1,137	1,071	1,078	34,300	539
2020-03-04	1,095	1,146	1,075	1,122	24,700	561
2020-03-03	1,170	1,170	1,074	1,124	53,600	562
2020-03-02	1,030	1,125	1,016	1,050	62,200	525
2020-02-28	1,040	1,068	1,005	1,015	45,000	507.50
2020-02-27	1,159	1,159	1,070	1,100	31,000	550
2020-02-26	1,119	1,144	1,101	1,142	29,000	571
2020-02-25	1,104	1,128	1,093	1,119	29,400	559.50
2020-02-21	1,200	1,215	1,163	1,180	23,900	590
2020-02-20	1,225	1,235	1,206	1,207	15,300	603.50
2020-02-19	1,211	1,235	1,207	1,223	20,900	611.50
2020-02-18	1,219	1,245	1,203	1,225	45,500	612.50
2020-02-17	1,280	1,292	1,217	1,226	28,700	613
2020-02-14	1,289	1,299	1,262	1,270	36,500	635
2020-02-13	1,300	1,317	1,240	1,252	50,200	626
2020-02-12	1,270	1,298	1,215	1,290	49,000	645
2020-02-10	1,314	1,317	1,257	1,266	45,100	633
2020-02-07	1,333	1,347	1,329	1,339	11,900	669.50
2020-02-06	1,330	1,341	1,323	1,333	13,400	666.50
2020-02-05	1,321	1,352	1,321	1,331	16,500	665.50
2020-02-04	1,388	1,389	1,320	1,320	43,700	660
2020-02-03	1,392	1,400	1,322	1,359	45,600	679.50
2020-01-31	1,436	1,478	1,409	1,450	71,500	725
2020-01-30	1,605	1,605	1,402	1,465	231,200	732.50
2020-01-29	2,060	2,109	2,033	2,109	45,900	811.15
2020-01-28	1,980	2,078	1,980	2,075	40,800	798.08
2020-01-27	2,030	2,034	1,903	2,008	51,700	772.31
2020-01-24	2,073	2,087	2,036	2,072	30,200	796.92
2020-01-23	2,097	2,120	2,092	2,093	12,400	805
2020-01-22	2,110	2,119	2,100	2,119	10,700	815
2020-01-21	2,039	2,137	2,036	2,120	17,700	815.39
2020-01-20	2,096	2,096	2,018	2,060	38,200	792.31
2020-01-17	2,175	2,178	2,027	2,112	83,300	812.31
2020-01-16	2,196	2,196	2,167	2,187	22,300	841.15
2020-01-15	2,200	2,209	2,175	2,185	28,200	840.39
2020-01-14	2,212	2,232	2,197	2,210	22,200	850
2020-01-10	2,194	2,224	2,191	2,212	35,900	850.77
2020-01-09	2,202	2,209	2,164	2,194	33,100	843.85
2020-01-08	2,200	2,201	2,165	2,199	36,400	845.77
2020-01-07	2,244	2,244	2,211	2,232	45,000	858.46
2020-01-06	2,200	2,222	2,192	2,222	47,600	854.62

分割・併合履歴： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6564 (株)ミダックホールディングス の時系列データ [2020年度]

6564 (株)ミダックホールディングスの時系列データ [2020年度]