7045 (株)ツクイスタッフの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,433	2,433	2,408	2,431	4,300	2,431
2019-12-27	2,398	2,428	2,396	2,404	2,200	2,404
2019-12-26	2,431	2,431	2,398	2,410	6,800	2,410
2019-12-25	2,446	2,446	2,400	2,419	17,700	2,419
2019-12-24	2,450	2,465	2,450	2,465	1,900	2,465
2019-12-23	2,463	2,467	2,450	2,450	2,700	2,450
2019-12-20	2,429	2,451	2,429	2,445	23,300	2,445
2019-12-19	2,427	2,433	2,425	2,428	24,000	2,428
2019-12-18	2,427	2,427	2,426	2,427	700	2,427
2019-12-17	2,428	2,449	2,425	2,431	3,100	2,431
2019-12-16	2,469	2,469	2,427	2,428	2,200	2,428
2019-12-13	2,460	2,461	2,432	2,448	4,700	2,448
2019-12-12	2,451	2,475	2,451	2,475	300	2,475
2019-12-11	-	-	-	2,479	-	2,479
2019-12-10	2,481	2,483	2,455	2,479	1,600	2,479
2019-12-09	2,454	2,461	2,445	2,461	2,200	2,461
2019-12-06	2,457	2,463	2,455	2,455	1,000	2,455
2019-12-05	2,425	2,477	2,425	2,470	2,000	2,470
2019-12-04	2,450	2,454	2,430	2,452	1,100	2,452
2019-12-03	2,425	2,476	2,425	2,471	2,800	2,471
2019-12-02	2,486	2,488	2,456	2,475	800	2,475
2019-11-29	2,477	2,477	2,453	2,475	2,100	2,475
2019-11-28	2,490	2,501	2,468	2,491	1,800	2,491
2019-11-27	2,437	2,469	2,437	2,469	3,800	2,469
2019-11-26	2,414	2,437	2,414	2,437	1,700	2,437
2019-11-25	2,400	2,430	2,400	2,414	3,400	2,414
2019-11-22	2,390	2,399	2,381	2,395	1,500	2,395
2019-11-21	2,379	2,390	2,370	2,390	2,900	2,390
2019-11-20	2,360	2,372	2,360	2,371	7,100	2,371
2019-11-19	2,384	2,384	2,363	2,366	11,600	2,366
2019-11-18	2,384	2,388	2,374	2,386	4,400	2,386
2019-11-15	2,385	2,400	2,380	2,382	6,800	2,382
2019-11-14	2,395	2,415	2,393	2,400	5,000	2,400
2019-11-13	2,447	2,447	2,394	2,410	8,000	2,410
2019-11-12	2,407	2,439	2,407	2,439	5,300	2,439
2019-11-11	2,444	2,450	2,417	2,417	9,500	2,417
2019-11-08	2,570	2,570	2,411	2,418	39,000	2,418
2019-11-07	2,698	2,698	2,655	2,670	1,200	2,670
2019-11-06	2,650	2,654	2,619	2,625	1,100	2,625
2019-11-05	2,621	2,656	2,600	2,645	4,400	2,645
2019-11-01	2,648	2,648	2,648	2,648	600	2,648
2019-10-31	2,608	2,615	2,608	2,615	800	2,615
2019-10-30	2,650	2,684	2,605	2,624	3,000	2,624
2019-10-29	2,722	2,722	2,681	2,685	1,700	2,685
2019-10-28	2,645	2,750	2,605	2,697	3,500	2,697
2019-10-25	2,611	2,622	2,608	2,622	1,100	2,622
2019-10-24	2,599	2,611	2,590	2,611	2,300	2,611
2019-10-23	2,603	2,603	2,575	2,575	3,200	2,575
2019-10-21	2,621	2,621	2,585	2,586	1,400	2,586
2019-10-18	2,598	2,598	2,576	2,587	1,300	2,587
2019-10-17	2,575	2,598	2,566	2,598	1,600	2,598
2019-10-16	2,582	2,585	2,575	2,575	2,700	2,575
2019-10-15	2,572	2,600	2,572	2,582	800	2,582
2019-10-11	2,619	2,619	2,570	2,570	1,300	2,570
2019-10-10	2,636	2,636	2,578	2,582	700	2,582
2019-10-09	2,570	2,589	2,560	2,589	1,200	2,589
2019-10-08	2,575	2,597	2,571	2,585	1,900	2,585
2019-10-07	2,587	2,620	2,575	2,575	1,300	2,575
2019-10-04	2,581	2,609	2,562	2,576	3,200	2,576
2019-10-03	2,571	2,599	2,571	2,598	1,000	2,598
2019-10-02	2,617	2,617	2,608	2,608	200	2,608
2019-10-01	2,600	2,618	2,586	2,602	900	2,602
2019-09-30	2,544	2,625	2,544	2,585	800	2,585
2019-09-27	2,600	2,618	2,543	2,543	4,100	2,543
2019-09-26	2,652	2,653	2,618	2,621	900	2,621
2019-09-25	2,605	2,649	2,601	2,624	1,700	2,624
2019-09-24	2,619	2,619	2,580	2,600	2,100	2,600
2019-09-20	2,605	2,605	2,565	2,569	1,900	2,569
2019-09-19	2,540	2,578	2,540	2,555	2,200	2,555
2019-09-18	2,585	2,585	2,566	2,580	400	2,580
2019-09-17	2,617	2,617	2,534	2,585	4,200	2,585
2019-09-13	2,609	2,617	2,600	2,617	1,400	2,617
2019-09-12	2,525	2,608	2,525	2,608	2,700	2,608
2019-09-11	2,580	2,580	2,511	2,525	5,400	2,525
2019-09-10	2,600	2,614	2,571	2,580	2,400	2,580
2019-09-09	2,598	2,600	2,579	2,600	2,400	2,600
2019-09-06	2,608	2,615	2,595	2,608	1,300	2,608
2019-09-05	2,593	2,618	2,593	2,618	800	2,618
2019-09-04	2,602	2,617	2,586	2,593	2,100	2,593
2019-09-03	2,622	2,635	2,610	2,612	1,300	2,612
2019-09-02	2,617	2,670	2,600	2,640	2,800	2,640
2019-08-30	2,661	2,668	2,617	2,617	2,400	2,617
2019-08-29	2,696	2,696	2,665	2,665	1,500	2,665
2019-08-28	2,731	2,732	2,710	2,714	1,900	2,714
2019-08-27	2,733	2,768	2,733	2,747	3,200	2,747
2019-08-26	2,716	2,762	2,715	2,740	2,100	2,740
2019-08-23	2,749	2,770	2,749	2,757	1,800	2,757
2019-08-22	2,723	2,730	2,723	2,730	700	2,730
2019-08-21	2,768	2,768	2,719	2,719	2,700	2,719
2019-08-20	2,719	2,719	2,678	2,719	2,600	2,719
2019-08-19	2,665	2,698	2,665	2,694	2,900	2,694
2019-08-16	2,653	2,655	2,648	2,655	1,600	2,655
2019-08-15	2,620	2,652	2,620	2,652	2,700	2,652
2019-08-14	2,646	2,711	2,645	2,673	7,700	2,673
2019-08-13	2,696	2,754	2,684	2,746	5,900	2,746
2019-08-09	2,699	2,740	2,667	2,671	2,400	2,671
2019-08-08	2,658	2,699	2,601	2,699	7,100	2,699
2019-08-07	2,815	2,820	2,672	2,708	7,700	2,708
2019-08-06	2,880	2,887	2,755	2,845	11,800	2,845
2019-08-05	2,941	2,941	2,874	2,900	2,700	2,900
2019-08-02	2,902	2,928	2,901	2,928	2,300	2,928
2019-08-01	2,905	2,929	2,904	2,929	500	2,929
2019-07-31	2,940	2,940	2,925	2,925	500	2,925
2019-07-30	2,895	2,940	2,895	2,940	1,600	2,940
2019-07-29	2,943	2,948	2,920	2,938	3,600	2,938
2019-07-26	2,940	2,942	2,900	2,940	4,400	2,940
2019-07-25	2,860	2,931	2,856	2,931	2,800	2,931
2019-07-24	2,876	2,888	2,853	2,876	1,400	2,876
2019-07-23	2,878	2,890	2,855	2,876	4,200	2,876
2019-07-22	2,880	2,897	2,878	2,878	3,000	2,878
2019-07-19	2,891	2,891	2,842	2,879	4,100	2,879
2019-07-18	2,821	2,870	2,821	2,841	4,800	2,841
2019-07-17	2,920	2,934	2,800	2,897	11,900	2,897
2019-07-16	2,817	2,925	2,817	2,907	10,400	2,907
2019-07-12	2,745	2,815	2,745	2,802	6,800	2,802
2019-07-11	2,686	2,763	2,670	2,763	9,700	2,763
2019-07-10	2,635	2,675	2,635	2,675	3,500	2,675
2019-07-09	2,625	2,638	2,621	2,621	1,500	2,621
2019-07-08	2,628	2,651	2,617	2,618	5,200	2,618
2019-07-05	2,609	2,609	2,578	2,578	1,600	2,578
2019-07-04	2,607	2,610	2,594	2,594	2,700	2,594
2019-07-03	2,610	2,610	2,600	2,600	3,600	2,600
2019-07-02	2,615	2,635	2,608	2,609	1,900	2,609
2019-07-01	2,625	2,639	2,615	2,615	1,600	2,615
2019-06-28	2,606	2,624	2,606	2,606	3,900	2,606
2019-06-27	2,604	2,618	2,604	2,604	600	2,604
2019-06-26	2,624	2,640	2,603	2,603	3,800	2,603
2019-06-25	2,640	2,640	2,619	2,624	4,800	2,624
2019-06-24	2,610	2,620	2,600	2,619	1,400	2,619
2019-06-21	2,635	2,640	2,599	2,609	2,500	2,609
2019-06-20	2,588	2,607	2,575	2,607	3,900	2,607
2019-06-19	2,595	2,640	2,595	2,615	3,700	2,615
2019-06-18	2,582	2,626	2,582	2,588	6,900	2,588
2019-06-17	2,626	2,670	2,577	2,661	12,100	2,661
2019-06-14	2,610	2,610	2,576	2,576	1,200	2,576
2019-06-13	2,637	2,637	2,582	2,582	2,800	2,582
2019-06-12	2,640	2,640	2,613	2,638	1,300	2,638
2019-06-11	2,640	2,641	2,634	2,639	1,300	2,639
2019-06-10	2,670	2,670	2,612	2,612	1,600	2,612
2019-06-07	2,628	2,629	2,601	2,612	2,000	2,612
2019-06-06	2,600	2,627	2,599	2,612	3,700	2,612
2019-06-05	2,649	2,649	2,600	2,621	2,400	2,621
2019-06-04	2,541	2,604	2,540	2,604	1,700	2,604
2019-06-03	2,594	2,596	2,540	2,542	3,500	2,542
2019-05-31	2,634	2,634	2,590	2,596	5,500	2,596
2019-05-30	2,633	2,633	2,580	2,584	3,700	2,584
2019-05-29	2,710	2,710	2,633	2,654	2,100	2,654
2019-05-28	2,710	2,744	2,710	2,710	1,800	2,710
2019-05-27	2,727	2,744	2,710	2,710	700	2,710
2019-05-24	2,729	2,730	2,695	2,700	5,000	2,700
2019-05-23	2,710	2,710	2,700	2,703	1,400	2,703
2019-05-22	2,719	2,738	2,708	2,708	1,900	2,708
2019-05-21	2,680	2,700	2,639	2,700	4,200	2,700
2019-05-20	2,614	2,630	2,579	2,630	2,800	2,630
2019-05-17	2,615	2,619	2,588	2,614	3,800	2,614
2019-05-16	2,564	2,594	2,530	2,576	3,500	2,576
2019-05-15	2,599	2,599	2,490	2,535	7,500	2,535
2019-05-14	2,506	2,585	2,506	2,543	5,200	2,543
2019-05-13	2,650	2,674	2,544	2,583	18,300	2,583
2019-05-10	2,539	2,595	2,539	2,595	7,800	2,595
2019-05-09	2,419	2,467	2,407	2,467	2,700	2,467
2019-05-08	2,369	2,369	2,340	2,369	1,500	2,369
2019-05-07	2,380	2,389	2,365	2,370	2,300	2,370
2019-04-26	2,334	2,334	2,310	2,330	800	2,330
2019-04-25	2,370	2,370	2,330	2,350	3,300	2,350
2019-04-24	2,412	2,418	2,386	2,386	1,400	2,386
2019-04-23	2,411	2,443	2,410	2,443	2,200	2,443
2019-04-22	2,463	2,477	2,403	2,447	1,900	2,447
2019-04-19	2,389	2,415	2,360	2,363	3,400	2,363
2019-04-18	2,394	2,394	2,370	2,389	1,000	2,389
2019-04-17	2,390	2,410	2,390	2,410	700	2,410
2019-04-16	2,407	2,433	2,400	2,405	900	2,405
2019-04-15	2,403	2,456	2,400	2,456	1,200	2,456
2019-04-12	2,421	2,442	2,403	2,410	1,100	2,410
2019-04-11	2,416	2,456	2,416	2,418	1,200	2,418
2019-04-10	2,410	2,437	2,387	2,416	2,800	2,416
2019-04-09	2,554	2,555	2,463	2,488	3,700	2,488
2019-04-08	2,651	2,666	2,555	2,589	2,900	2,589
2019-04-05	2,582	2,643	2,582	2,601	1,700	2,601
2019-04-04	2,549	2,592	2,538	2,564	1,200	2,564
2019-04-03	2,540	2,563	2,540	2,551	900	2,551
2019-04-02	2,608	2,613	2,540	2,540	2,500	2,540
2019-04-01	2,592	2,736	2,592	2,655	1,700	2,655
2019-03-29	2,527	2,577	2,527	2,551	1,700	2,551
2019-03-28	2,600	2,601	2,516	2,575	3,000	2,575
2019-03-27	2,574	2,582	2,500	2,550	3,200	2,550
2019-03-26	2,567	2,610	2,544	2,594	2,400	2,594
2019-03-25	2,697	2,697	2,485	2,594	2,700	2,594
2019-03-22	2,650	2,745	2,650	2,713	10,700	2,713
2019-03-20	2,538	2,612	2,538	2,582	10,500	2,582
2019-03-19	2,493	2,539	2,471	2,471	4,200	2,471
2019-03-18	2,539	2,573	2,480	2,524	900	2,524
2019-03-15	2,380	2,580	2,375	2,560	7,100	2,560
2019-03-14	2,379	2,398	2,360	2,379	4,100	2,379
2019-03-13	2,373	2,399	2,350	2,393	4,300	2,393
2019-03-12	2,377	2,449	2,371	2,393	11,300	2,393
2019-03-11	2,405	2,460	2,401	2,425	3,100	2,425
2019-03-08	2,453	2,453	2,425	2,425	2,100	2,425
2019-03-07	2,505	2,518	2,450	2,476	4,300	2,476
2019-03-06	2,505	2,520	2,505	2,505	1,000	2,505
2019-03-05	2,516	2,520	2,505	2,505	1,200	2,505
2019-03-04	2,528	2,528	2,498	2,516	2,300	2,516
2019-03-01	2,530	2,559	2,475	2,528	2,800	2,528
2019-02-28	2,579	2,580	2,531	2,531	4,500	2,531
2019-02-27	2,600	2,638	2,580	2,580	1,000	2,580
2019-02-26	2,600	2,630	2,550	2,597	1,800	2,597
2019-02-25	2,580	2,600	2,530	2,600	2,800	2,600
2019-02-22	2,611	2,638	2,611	2,630	2,200	2,630
2019-02-21	2,680	2,680	2,606	2,641	4,200	2,641
2019-02-20	2,640	2,650	2,620	2,621	3,200	2,621
2019-02-19	2,575	2,630	2,555	2,629	3,600	2,629
2019-02-18	2,520	2,550	2,497	2,525	4,900	2,525
2019-02-15	2,551	2,552	2,475	2,497	9,000	2,497
2019-02-14	2,641	2,642	2,570	2,600	1,700	2,600
2019-02-13	2,693	2,693	2,580	2,595	12,900	2,595
2019-02-12	2,680	2,704	2,650	2,665	7,900	2,665
2019-02-08	2,753	2,780	2,705	2,715	7,700	2,715
2019-02-07	2,865	2,885	2,760	2,789	40,800	2,789
2019-02-06	3,190	3,190	3,000	3,155	7,100	3,155
2019-02-05	3,215	3,220	3,125	3,125	4,900	3,125
2019-02-04	3,250	3,300	3,200	3,220	6,400	3,220
2019-02-01	3,125	3,225	3,125	3,210	6,100	3,210
2019-01-31	3,110	3,180	3,070	3,160	3,700	3,160
2019-01-30	3,140	3,175	3,125	3,135	1,100	3,135
2019-01-29	3,175	3,195	3,115	3,195	3,600	3,195
2019-01-28	3,150	3,180	3,130	3,130	2,500	3,130
2019-01-25	3,015	3,200	3,015	3,140	4,900	3,140
2019-01-24	3,005	3,075	3,005	3,030	4,500	3,030
2019-01-23	3,085	3,085	3,035	3,035	1,300	3,035
2019-01-22	3,065	3,095	3,005	3,025	2,900	3,025
2019-01-21	3,235	3,240	2,850	3,070	12,100	3,070
2019-01-18	3,130	3,170	3,120	3,170	3,000	3,170
2019-01-17	3,130	3,195	3,110	3,150	6,100	3,150
2019-01-16	3,080	3,150	3,035	3,100	4,000	3,100
2019-01-15	2,983	3,095	2,981	3,085	4,000	3,085
2019-01-11	3,025	3,060	2,955	3,000	11,200	3,000
2019-01-10	3,120	3,135	3,005	3,005	6,000	3,005
2019-01-09	3,115	3,255	3,115	3,135	8,400	3,135
2019-01-08	2,994	3,240	2,994	3,155	13,600	3,155
2019-01-07	3,080	3,080	2,975	2,980	11,600	2,980
2019-01-04	2,910	3,010	2,885	3,010	17,800	3,010

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

7045 (株)ツクイスタッフ の時系列データ [2019年度]

7045 (株)ツクイスタッフの時系列データ [2019年度]