6566 (株)要興業の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	763	767	757	762	19,400	762
2022-12-29	751	755	748	755	2,100	755
2022-12-28	757	760	740	759	20,600	759
2022-12-27	753	761	747	757	29,600	757
2022-12-26	740	750	740	750	19,400	750
2022-12-23	743	749	740	742	10,600	742
2022-12-22	750	755	749	751	1,300	751
2022-12-21	749	755	747	749	1,500	749
2022-12-20	766	767	745	756	10,900	756
2022-12-19	757	762	756	760	2,500	760
2022-12-16	754	758	754	755	3,200	755
2022-12-15	760	760	753	758	6,000	758
2022-12-14	765	766	758	759	6,400	759
2022-12-13	772	772	762	765	17,000	765
2022-12-12	778	779	759	777	3,700	777
2022-12-09	776	780	770	778	1,800	778
2022-12-08	785	785	776	780	3,500	780
2022-12-07	765	770	765	770	400	770
2022-12-06	779	780	764	773	2,400	773
2022-12-05	777	778	771	777	2,700	777
2022-12-02	778	778	771	777	5,200	777
2022-12-01	772	780	772	778	4,000	778
2022-11-30	785	785	770	779	11,600	779
2022-11-29	784	788	782	782	2,200	782
2022-11-28	780	788	773	784	2,200	784
2022-11-25	771	774	771	774	600	774
2022-11-24	772	787	769	785	6,200	785
2022-11-22	757	768	757	768	4,200	768
2022-11-21	770	772	759	759	7,500	759
2022-11-18	787	787	773	774	2,900	774
2022-11-17	781	785	775	775	1,200	775
2022-11-16	803	803	773	785	2,200	785
2022-11-15	794	800	781	800	7,800	800
2022-11-14	762	789	762	789	9,000	789
2022-11-11	759	759	752	753	3,600	753
2022-11-10	753	754	752	754	3,400	754
2022-11-09	744	754	740	754	2,700	754
2022-11-08	748	754	742	742	3,900	742
2022-11-07	747	750	743	748	800	748
2022-11-04	741	744	740	743	7,200	743
2022-11-02	741	755	741	746	1,100	746
2022-11-01	757	757	741	741	3,300	741
2022-10-31	765	765	752	764	4,400	764
2022-10-28	746	764	740	764	3,400	764
2022-10-27	743	748	743	746	2,400	746
2022-10-26	753	757	750	757	8,000	757
2022-10-25	767	767	748	748	5,400	748
2022-10-24	765	768	747	765	12,400	765
2022-10-21	772	775	766	766	600	766
2022-10-20	773	773	773	773	100	773
2022-10-19	770	770	770	770	1,000	770
2022-10-18	775	775	770	770	3,000	770
2022-10-17	772	774	772	774	1,700	774
2022-10-14	771	777	770	770	4,700	770
2022-10-13	781	781	771	771	1,500	771
2022-10-12	785	785	780	780	8,800	780
2022-10-11	785	786	783	785	9,200	785
2022-10-07	786	787	785	786	1,500	786
2022-10-06	789	790	785	786	3,200	786
2022-10-05	-	-	-	786	-	786
2022-10-04	792	795	785	786	10,500	786
2022-10-03	791	793	791	791	1,200	791
2022-09-30	810	810	785	787	6,900	787
2022-09-29	795	810	795	810	1,200	810
2022-09-28	802	802	787	787	6,000	787
2022-09-27	801	803	801	802	400	802
2022-09-26	799	801	796	799	7,000	799
2022-09-22	802	802	797	801	5,100	801
2022-09-21	803	821	802	803	7,800	803
2022-09-20	805	805	803	804	1,100	804
2022-09-16	807	807	802	803	1,000	803
2022-09-15	812	812	810	810	9,900	810
2022-09-14	811	812	804	812	2,900	812
2022-09-13	812	812	811	811	1,300	811
2022-09-12	812	814	809	812	12,700	812
2022-09-09	815	815	813	815	1,400	815
2022-09-08	821	822	811	815	9,000	815
2022-09-07	815	815	814	815	300	815
2022-09-06	820	820	813	815	6,900	815
2022-09-05	822	822	820	820	1,200	820
2022-09-02	829	829	816	825	3,200	825
2022-09-01	830	830	816	828	1,000	828
2022-08-31	845	845	831	831	6,300	831
2022-08-30	827	860	825	841	14,500	841
2022-08-29	812	830	812	828	6,000	828
2022-08-26	820	820	814	814	6,700	814
2022-08-25	812	829	812	820	17,300	820
2022-08-24	813	813	813	813	400	813
2022-08-23	816	816	812	813	3,000	813
2022-08-22	818	821	815	815	3,800	815
2022-08-19	824	824	816	816	3,100	816
2022-08-18	818	818	812	817	1,600	817
2022-08-17	-	-	-	817	-	817
2022-08-16	819	823	817	817	3,800	817
2022-08-15	814	824	814	822	2,500	822
2022-08-12	838	838	811	811	12,500	811
2022-08-10	803	811	799	811	800	811
2022-08-09	806	806	798	799	4,700	799
2022-08-08	-	-	-	813	-	813
2022-08-05	-	-	-	813	-	813
2022-08-04	821	821	813	813	2,700	813
2022-08-03	825	825	820	825	1,000	825
2022-08-02	831	831	825	825	800	825
2022-08-01	844	844	831	835	2,000	835
2022-07-29	840	844	833	844	25,700	844
2022-07-28	814	823	810	820	5,400	820
2022-07-27	808	815	795	810	5,300	810
2022-07-26	798	810	798	808	3,700	808
2022-07-25	782	794	780	792	18,100	792
2022-07-22	818	818	811	812	500	812
2022-07-21	813	813	811	812	1,400	812
2022-07-20	811	814	810	810	4,600	810
2022-07-19	812	815	811	815	1,700	815
2022-07-15	814	815	812	815	900	815
2022-07-14	818	818	811	814	2,500	814
2022-07-13	819	819	819	819	300	819
2022-07-12	824	824	819	819	2,300	819
2022-07-11	845	845	812	821	5,200	821
2022-07-08	830	830	830	830	800	830
2022-07-07	850	850	830	830	3,900	830
2022-07-06	846	847	843	843	900	843
2022-07-05	853	857	846	846	500	846
2022-07-04	851	851	851	851	600	851
2022-07-01	848	848	845	845	400	845
2022-06-30	869	869	848	848	6,700	848
2022-06-29	855	856	848	855	3,700	855
2022-06-28	822	839	822	830	1,300	830
2022-06-27	825	825	822	822	200	822
2022-06-24	816	816	816	816	100	816
2022-06-23	816	816	816	816	200	816
2022-06-22	822	822	816	816	400	816
2022-06-21	825	825	818	818	1,300	818
2022-06-20	825	825	818	818	1,100	818
2022-06-17	831	831	824	825	1,600	825
2022-06-16	838	839	833	833	300	833
2022-06-15	832	835	831	835	1,500	835
2022-06-14	835	835	833	833	1,200	833
2022-06-13	836	836	835	835	1,200	835
2022-06-10	837	837	837	837	700	837
2022-06-09	838	852	838	852	1,000	852
2022-06-08	835	839	835	839	4,400	839
2022-06-07	843	844	839	840	1,500	840
2022-06-06	845	845	843	843	800	843
2022-06-03	843	843	837	839	1,700	839
2022-06-02	835	842	835	842	2,200	842
2022-06-01	839	839	835	835	800	835
2022-05-31	842	842	835	842	1,800	842
2022-05-30	843	846	840	846	3,100	846
2022-05-27	835	843	835	843	200	843
2022-05-26	-	-	-	830	-	830
2022-05-25	836	836	830	830	300	830
2022-05-24	841	841	832	835	700	835
2022-05-23	841	841	832	832	300	832
2022-05-20	834	834	831	831	600	831
2022-05-19	843	843	832	832	200	832
2022-05-18	840	840	840	840	500	840
2022-05-17	829	840	829	840	500	840
2022-05-16	843	847	836	844	2,000	844
2022-05-13	833	837	822	837	800	837
2022-05-12	839	842	822	826	2,800	826
2022-05-11	851	851	851	851	100	851
2022-05-10	-	-	-	851	-	851
2022-05-09	839	851	839	851	300	851
2022-05-06	849	849	849	849	200	849
2022-05-02	835	836	835	836	200	836
2022-04-28	860	860	832	838	2,000	838
2022-04-27	834	848	834	848	2,600	848
2022-04-26	834	838	834	838	900	838
2022-04-25	830	831	830	830	900	830
2022-04-22	832	838	830	830	1,300	830
2022-04-21	831	832	831	832	600	832
2022-04-20	840	840	840	840	200	840
2022-04-19	833	833	833	833	300	833
2022-04-18	849	849	831	831	1,400	831
2022-04-15	850	850	845	845	1,400	845
2022-04-14	857	857	855	855	900	855
2022-04-13	-	-	-	872	-	872
2022-04-12	864	872	864	872	300	872
2022-04-11	879	879	879	879	200	879
2022-04-08	881	881	867	880	700	880
2022-04-07	893	893	865	877	1,400	877
2022-04-06	-	-	-	882	-	882
2022-04-05	868	882	868	882	600	882
2022-04-04	868	869	866	867	2,700	867
2022-04-01	889	889	879	883	600	883
2022-03-31	895	895	871	890	2,300	890
2022-03-30	878	885	867	880	2,000	880
2022-03-29	888	888	870	878	1,100	878
2022-03-28	889	892	872	888	2,200	888
2022-03-25	874	874	860	864	16,200	864
2022-03-24	868	879	868	879	700	879
2022-03-23	865	868	865	868	600	868
2022-03-22	867	867	857	860	600	860
2022-03-18	863	868	858	868	3,800	868
2022-03-17	852	858	852	858	1,000	858
2022-03-16	850	854	848	848	700	848
2022-03-15	844	844	844	844	600	844
2022-03-14	857	857	832	844	13,100	844
2022-03-11	849	854	838	854	5,000	854
2022-03-10	849	850	843	850	1,000	850
2022-03-09	843	843	843	843	300	843
2022-03-08	843	843	839	843	2,600	843
2022-03-07	851	851	840	840	300	840
2022-03-04	853	854	853	854	500	854
2022-03-03	860	860	851	856	7,500	856
2022-03-02	861	862	852	860	8,700	860
2022-03-01	862	868	862	862	900	862
2022-02-28	866	869	865	865	4,200	865
2022-02-25	848	855	845	853	2,000	853
2022-02-24	860	862	847	847	1,500	847
2022-02-22	864	870	862	862	3,100	862
2022-02-21	875	890	871	874	6,500	874
2022-02-18	888	890	888	890	500	890
2022-02-17	881	892	880	887	800	887
2022-02-16	886	890	878	885	2,300	885
2022-02-15	888	888	876	885	3,000	885
2022-02-14	880	898	880	885	2,200	885
2022-02-10	887	900	887	900	3,900	900
2022-02-09	874	887	874	887	1,800	887
2022-02-08	878	880	870	878	7,000	878
2022-02-07	882	882	878	878	800	878
2022-02-04	875	880	875	878	3,100	878
2022-02-03	876	876	875	875	800	875
2022-02-02	879	880	875	875	2,700	875
2022-02-01	875	880	874	874	600	874
2022-01-31	873	879	873	877	4,100	877
2022-01-28	866	876	866	873	1,300	873
2022-01-27	890	890	862	862	7,300	862
2022-01-26	883	883	883	883	100	883
2022-01-25	887	887	877	881	900	881
2022-01-24	888	891	888	891	900	891
2022-01-21	900	900	882	899	2,800	899
2022-01-20	898	902	897	902	500	902
2022-01-19	903	903	900	900	900	900
2022-01-18	907	913	894	904	2,700	904
2022-01-17	908	908	893	907	5,200	907
2022-01-14	909	909	904	907	1,400	907
2022-01-13	916	916	916	916	100	916
2022-01-12	917	917	908	916	1,000	916
2022-01-11	912	916	910	916	1,900	916
2022-01-07	920	920	909	909	2,200	909
2022-01-06	931	931	921	921	1,700	921
2022-01-05	933	941	932	933	900	933
2022-01-04	935	947	927	928	3,300	928

分割・併合履歴：なし

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

6566 (株)要興業 の時系列データ [2022年度]

6566 (株)要興業の時系列データ [2022年度]