6566 (株)要興業の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	949	949	930	935	12,100	935
2021-12-29	929	931	922	931	2,100	931
2021-12-28	919	931	918	927	10,100	927
2021-12-27	925	928	916	925	2,100	925
2021-12-24	919	928	903	924	2,100	924
2021-12-23	916	920	913	920	800	920
2021-12-22	928	929	918	919	2,900	919
2021-12-21	925	932	912	932	3,900	932
2021-12-20	912	918	905	918	3,300	918
2021-12-17	915	918	910	918	1,600	918
2021-12-16	920	928	917	918	3,400	918
2021-12-15	901	921	901	920	5,700	920
2021-12-14	903	913	885	906	4,000	906
2021-12-13	911	913	899	903	5,200	903
2021-12-10	905	912	902	910	6,000	910
2021-12-09	904	913	898	903	7,400	903
2021-12-08	900	910	900	905	1,600	905
2021-12-07	896	903	884	901	4,700	901
2021-12-06	890	898	880	898	6,500	898
2021-12-03	901	901	887	889	2,000	889
2021-12-02	896	904	896	899	300	899
2021-12-01	899	905	886	896	1,700	896
2021-11-30	911	915	901	901	2,700	901
2021-11-29	900	920	892	914	4,200	914
2021-11-26	918	918	898	909	13,200	909
2021-11-25	919	926	913	913	8,800	913
2021-11-24	911	925	910	923	9,200	923
2021-11-22	917	920	912	914	2,500	914
2021-11-19	920	929	914	915	2,200	915
2021-11-18	920	920	914	920	2,700	920
2021-11-17	915	919	910	918	5,000	918
2021-11-16	920	920	906	906	1,900	906
2021-11-15	918	918	904	915	2,300	915
2021-11-12	907	919	900	910	2,900	910
2021-11-11	913	918	907	907	600	907
2021-11-10	910	919	910	919	2,100	919
2021-11-09	902	902	902	902	200	902
2021-11-08	919	920	904	909	3,900	909
2021-11-05	904	912	904	912	500	912
2021-11-04	915	915	900	910	1,400	910
2021-11-02	909	921	906	914	1,400	914
2021-11-01	916	929	909	916	19,900	916
2021-10-29	917	917	907	914	2,000	914
2021-10-28	906	913	899	912	3,400	912
2021-10-27	929	929	897	906	5,100	906
2021-10-26	941	944	927	936	2,800	936
2021-10-25	936	943	928	943	2,100	943
2021-10-22	930	943	926	943	8,100	943
2021-10-21	934	934	916	925	1,200	925
2021-10-20	923	933	922	933	7,600	933
2021-10-19	916	930	916	916	2,500	916
2021-10-18	921	925	911	925	900	925
2021-10-15	908	930	908	918	4,000	918
2021-10-14	927	927	914	920	500	920
2021-10-13	938	938	903	927	3,600	927
2021-10-12	930	935	920	928	3,300	928
2021-10-11	905	915	905	915	6,400	915
2021-10-08	912	925	905	905	3,300	905
2021-10-07	925	935	887	921	3,700	921
2021-10-06	927	930	916	916	2,500	916
2021-10-05	912	929	907	929	2,900	929
2021-10-04	910	911	910	911	1,400	911
2021-10-01	913	930	912	917	3,000	917
2021-09-30	930	930	910	910	3,100	910
2021-09-29	893	924	893	924	4,100	924
2021-09-28	927	930	919	919	3,000	919
2021-09-27	916	926	916	919	3,800	919
2021-09-24	916	921	916	916	3,300	916
2021-09-22	914	914	901	901	1,100	901
2021-09-21	916	916	901	901	1,600	901
2021-09-17	915	916	914	916	800	916
2021-09-16	920	922	912	914	2,300	914
2021-09-15	908	921	908	919	2,600	919
2021-09-14	911	923	905	923	14,800	923
2021-09-13	908	912	900	910	2,800	910
2021-09-10	900	918	900	910	19,500	910
2021-09-09	898	902	894	896	4,900	896
2021-09-08	894	907	894	900	9,400	900
2021-09-07	890	902	890	894	4,800	894
2021-09-06	883	894	883	890	3,400	890
2021-09-03	890	894	887	890	3,300	890
2021-09-02	895	895	885	894	2,200	894
2021-09-01	891	897	891	894	400	894
2021-08-31	892	893	890	890	6,200	890
2021-08-30	895	906	886	893	2,000	893
2021-08-27	904	904	894	894	500	894
2021-08-26	897	904	894	904	1,000	904
2021-08-25	891	892	889	892	400	892
2021-08-24	878	885	874	885	1,200	885
2021-08-23	875	875	875	875	2,100	875
2021-08-20	888	888	873	880	2,200	880
2021-08-19	895	895	890	893	1,200	893
2021-08-18	895	903	894	895	2,000	895
2021-08-17	898	900	893	895	1,600	895
2021-08-16	885	908	885	900	4,000	900
2021-08-13	926	926	897	900	4,800	900
2021-08-12	910	917	908	911	5,300	911
2021-08-11	904	904	892	902	4,100	902
2021-08-10	891	907	891	901	600	901
2021-08-06	909	909	890	891	1,800	891
2021-08-05	897	898	897	898	300	898
2021-08-04	899	901	897	897	1,100	897
2021-08-03	910	910	885	899	2,100	899
2021-08-02	912	915	910	914	1,000	914
2021-07-30	916	916	907	915	14,000	915
2021-07-29	900	911	898	911	7,500	911
2021-07-28	892	902	891	895	3,400	895
2021-07-27	882	900	882	893	2,600	893
2021-07-26	892	892	881	892	1,300	892
2021-07-21	877	892	877	880	2,400	880
2021-07-20	886	898	861	877	11,700	877
2021-07-19	902	902	900	901	3,300	901
2021-07-16	908	908	907	907	500	907
2021-07-15	917	917	910	914	1,000	914
2021-07-14	908	908	908	908	800	908
2021-07-13	911	919	907	912	2,700	912
2021-07-12	907	916	905	905	3,400	905
2021-07-09	903	908	901	904	1,500	904
2021-07-08	915	915	908	908	1,500	908
2021-07-07	925	925	909	909	3,300	909
2021-07-06	923	925	916	925	1,600	925
2021-07-05	920	925	914	916	1,200	916
2021-07-02	922	922	911	916	2,100	916
2021-07-01	927	932	926	926	600	926
2021-06-30	941	941	929	935	7,000	935
2021-06-29	925	935	925	930	3,100	930
2021-06-28	920	934	920	923	5,300	923
2021-06-25	916	916	911	916	2,600	916
2021-06-24	921	929	915	915	4,800	915
2021-06-23	918	929	917	925	1,700	925
2021-06-22	921	921	910	913	700	913
2021-06-21	925	925	912	912	3,300	912
2021-06-18	925	933	925	933	3,400	933
2021-06-17	916	940	916	923	7,200	923
2021-06-16	960	960	927	927	12,600	927
2021-06-15	944	952	944	949	3,500	949
2021-06-14	955	956	948	948	3,900	948
2021-06-11	947	955	947	955	800	955
2021-06-10	945	953	940	948	20,600	948
2021-06-09	943	953	943	947	6,700	947
2021-06-08	939	950	939	947	18,500	947
2021-06-07	946	962	940	943	13,100	943
2021-06-04	945	953	944	944	1,000	944
2021-06-03	946	955	944	948	7,300	948
2021-06-02	937	956	937	950	10,200	950
2021-06-01	949	949	937	937	3,800	937
2021-05-31	965	965	950	951	6,900	951
2021-05-28	933	968	929	965	18,700	965
2021-05-27	927	940	925	934	4,000	934
2021-05-26	932	937	923	933	4,800	933
2021-05-25	944	947	932	932	5,300	932
2021-05-24	934	960	934	944	17,600	944
2021-05-21	934	935	928	935	900	935
2021-05-20	923	933	923	933	7,300	933
2021-05-19	921	929	921	923	1,700	923
2021-05-18	924	935	920	934	4,800	934
2021-05-17	929	929	919	922	4,400	922
2021-05-14	924	928	923	928	900	928
2021-05-13	919	931	919	923	5,100	923
2021-05-12	937	937	915	931	11,200	931
2021-05-11	940	940	934	937	1,700	937
2021-05-10	940	942	931	940	2,300	940
2021-05-07	939	940	933	940	2,800	940
2021-05-06	934	943	926	939	9,200	939
2021-04-30	922	933	922	933	7,300	933
2021-04-28	916	922	893	922	13,200	922
2021-04-27	923	945	917	925	6,500	925
2021-04-26	900	925	890	923	17,500	923
2021-04-23	910	912	903	903	1,600	903
2021-04-22	916	917	902	910	4,500	910
2021-04-21	934	934	890	916	11,100	916
2021-04-20	928	951	928	934	5,800	934
2021-04-19	947	949	932	936	2,800	936
2021-04-16	955	955	940	942	3,200	942
2021-04-15	934	960	934	960	15,900	960
2021-04-14	946	958	930	938	27,800	938
2021-04-13	924	980	919	946	62,100	946
2021-04-12	928	930	920	924	4,000	924
2021-04-09	925	932	925	926	2,800	926
2021-04-08	925	929	913	929	3,900	929
2021-04-07	929	930	921	925	2,400	925
2021-04-06	929	930	921	921	2,200	921
2021-04-05	928	928	922	928	2,700	928
2021-04-02	925	929	917	923	9,100	923
2021-04-01	926	926	918	925	5,100	925
2021-03-31	930	930	922	925	4,900	925
2021-03-30	931	932	921	929	2,200	929
2021-03-29	935	935	904	933	22,700	933
2021-03-26	921	935	921	921	4,300	921
2021-03-25	929	930	910	930	9,800	930
2021-03-24	929	936	914	923	16,700	923
2021-03-23	919	933	919	921	19,500	921
2021-03-22	932	934	921	932	4,700	932
2021-03-19	930	930	918	921	2,800	921
2021-03-18	939	941	925	928	3,000	928
2021-03-17	910	943	905	939	19,900	939
2021-03-16	910	914	906	906	2,700	906
2021-03-15	911	911	905	905	2,000	905
2021-03-12	908	908	900	905	2,100	905
2021-03-11	902	909	899	903	3,000	903
2021-03-10	918	918	900	902	8,600	902
2021-03-09	888	937	880	913	14,600	913
2021-03-08	894	896	881	895	5,800	895
2021-03-05	882	890	868	879	12,800	879
2021-03-04	894	899	880	889	22,300	889
2021-03-03	900	908	899	904	4,200	904
2021-03-02	923	923	900	907	6,600	907
2021-03-01	928	928	901	912	15,700	912
2021-02-26	937	937	925	929	9,500	929
2021-02-25	941	947	932	937	7,300	937
2021-02-24	944	965	935	940	7,600	940
2021-02-22	928	971	921	940	24,200	940
2021-02-19	935	941	922	930	6,900	930
2021-02-18	940	987	934	945	31,000	945
2021-02-17	955	977	938	949	16,200	949
2021-02-16	922	956	921	948	29,000	948
2021-02-15	919	928	911	917	9,300	917
2021-02-12	927	928	913	913	12,000	913
2021-02-10	901	932	896	921	20,900	921
2021-02-09	910	919	904	907	10,500	907
2021-02-08	924	924	906	907	9,800	907
2021-02-05	907	920	907	911	4,300	911
2021-02-04	894	917	894	912	7,500	912
2021-02-03	926	926	894	894	19,300	894
2021-02-02	908	942	901	926	30,700	926
2021-02-01	891	901	882	898	6,600	898
2021-01-29	902	902	881	881	4,800	881
2021-01-28	880	895	879	888	12,200	888
2021-01-27	898	900	885	893	4,500	893
2021-01-26	897	910	896	896	6,600	896
2021-01-25	893	905	883	905	7,100	905
2021-01-22	902	902	882	890	9,400	890
2021-01-21	896	914	892	902	12,700	902
2021-01-20	910	919	886	896	29,300	896
2021-01-19	883	993	883	917	288,300	917
2021-01-18	860	879	860	873	4,000	873
2021-01-15	860	868	860	868	2,700	868
2021-01-14	865	884	859	862	8,600	862
2021-01-13	862	869	861	861	3,500	861
2021-01-12	873	877	860	861	6,500	861
2021-01-08	887	889	873	874	6,100	874
2021-01-07	902	910	877	878	10,200	878
2021-01-06	889	899	882	883	3,600	883
2021-01-05	890	890	866	877	4,000	877
2021-01-04	910	910	884	890	8,000	890

分割・併合履歴：なし

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

6566 (株)要興業 の時系列データ [2021年度]

6566 (株)要興業の時系列データ [2021年度]