1. HOME >
  2. 株価時系列 >
  3. 7046 >
  4. 2020年

7046 TDSE(株) 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
2020-12-301,9891,9891,9001,98210,8001,982
2020-12-291,8451,9831,8451,98017,2001,980
2020-12-281,9361,9871,7911,84651,7001,846
2020-12-251,9841,9861,9521,95318,6001,953
2020-12-242,0202,0291,9821,98410,1001,984
2020-12-232,0122,0301,9831,99119,1001,991
2020-12-222,2502,2511,9932,01738,7002,017
2020-12-212,2052,2362,1732,20011,1002,200
2020-12-182,2002,2172,1802,2175,9002,217
2020-12-172,2302,2452,1802,22014,5002,220
2020-12-162,3072,3072,2342,23416,1002,234
2020-12-152,3632,3632,3012,3327,4002,332
2020-12-142,3552,3902,3552,3695,3002,369
2020-12-112,3402,3792,3132,36712,6002,367
2020-12-102,4002,4002,3402,3592,7002,359
2020-12-092,4002,4112,3482,4005,7002,400
2020-12-082,3802,4102,3582,3974,7002,397
2020-12-072,4102,4412,3602,3799,1002,379
2020-12-042,4462,4502,3672,40711,3002,407
2020-12-032,4992,4992,4402,4777,4002,477
2020-12-022,3502,5062,3302,48927,7002,489
2020-12-012,3002,3502,3002,3488,6002,348
2020-11-302,3372,3372,2922,3007,1002,300
2020-11-272,2532,3152,2452,29019,3002,290
2020-11-262,2882,2992,2532,2537,3002,253
2020-11-252,3372,3372,2552,2889,3002,288
2020-11-242,3172,3322,2892,3139,3002,313
2020-11-202,3482,3482,3012,3019,5002,301
2020-11-192,3702,3702,3102,3227,7002,322
2020-11-182,3162,3602,3162,3437,3002,343
2020-11-172,3822,3822,3022,33312,3002,333
2020-11-162,3952,3952,3132,35014,1002,350
2020-11-132,4612,4612,3562,36310,7002,363
2020-11-122,3642,4002,3372,40012,2002,400
2020-11-112,3962,4162,3362,40010,7002,400
2020-11-102,5542,5542,3932,39626,2002,396
2020-11-092,5522,5552,4892,5398,7002,539
2020-11-062,4952,6192,4612,50228,1002,502
2020-11-052,4402,4852,3662,45015,2002,450
2020-11-042,2802,4352,2802,37024,6002,370
2020-11-022,2052,2712,1482,27154,4002,271
2020-10-302,7002,7292,5412,60544,6002,605
2020-10-292,5632,6922,5622,69117,5002,691
2020-10-282,6202,6702,5762,63015,3002,630
2020-10-272,5302,6702,4822,67023,5002,670
2020-10-262,7512,7662,6002,61834,2002,618
2020-10-232,8602,8782,6822,75137,5002,751
2020-10-223,0153,0202,8312,85654,4002,856
2020-10-213,0253,1552,9703,06038,1003,060
2020-10-203,0353,0402,9302,97522,6002,975
2020-10-192,9753,0952,9133,00519,2003,005
2020-10-163,1403,1402,9522,97329,6002,973
2020-10-153,2603,2903,0003,09056,0003,090
2020-10-143,3553,3603,2603,29025,9003,290
2020-10-133,4703,4703,2053,38547,3003,385
2020-10-123,2853,4353,2453,43078,6003,430
2020-10-093,0653,1502,9823,12025,5003,120
2020-10-083,0003,0852,9403,0358,1003,035
2020-10-072,9473,0152,9203,0108,5003,010
2020-10-063,0503,1352,9433,00013,3003,000
2020-10-052,8633,0402,8633,0158,5003,015
2020-10-023,0753,1752,8352,83532,2002,835
2020-09-303,1003,2453,0353,07044,9003,070
2020-09-292,8993,0802,8623,08023,6003,080
2020-09-282,9692,9692,7652,81119,5002,811
2020-09-252,9903,0002,9052,92010,3002,920
2020-09-243,0503,0902,9833,01524,0003,015
2020-09-232,8233,0152,7903,01523,8003,015
2020-09-182,8392,8392,7792,7905,1002,790
2020-09-172,8192,8312,8032,8196,5002,819
2020-09-162,8002,8622,8002,82310,6002,823
2020-09-152,8012,8222,7752,7993,3002,799
2020-09-142,8482,8482,7952,8004,0002,800
2020-09-112,8702,8702,7862,7906,5002,790
2020-09-102,8572,8722,8252,8513,5002,851
2020-09-092,8302,8842,8302,8623,0002,862
2020-09-082,8542,8862,8272,8854,0002,885
2020-09-072,8742,8742,8212,8314,7002,831
2020-09-042,8012,8742,7752,8379,7002,837
2020-09-032,8502,8752,8042,8754,6002,875
2020-09-022,8212,8522,7972,8197,6002,819
2020-09-012,7672,7672,7302,7502,1002,750
2020-08-312,8002,8002,7262,7262,8002,726
2020-08-282,7712,7842,6532,68514,7002,685
2020-08-272,9502,9702,8022,80914,3002,809
2020-08-262,7432,9142,7362,91312,6002,913
2020-08-252,8002,8102,7002,7109,6002,710
2020-08-242,6732,7702,6732,7466,3002,746
2020-08-212,6542,6732,6482,6734,2002,673
2020-08-202,6472,6792,6292,6543,9002,654
2020-08-192,6882,6882,6412,6562,8002,656
2020-08-182,6702,6702,6142,6384,7002,638
2020-08-172,6182,6532,6032,6204,9002,620
2020-08-142,6252,6332,5712,6184,2002,618
2020-08-132,5992,6792,5982,6259,5002,625
2020-08-122,5432,5902,5272,57110,7002,571
2020-08-112,5502,5672,5002,5336,5002,533
2020-08-072,5932,5932,5202,5648,1002,564
2020-08-062,6012,6352,5912,5994,3002,599
2020-08-052,6002,6502,5862,6207,5002,620
2020-08-042,5882,6552,5882,63514,5002,635
2020-08-032,7002,7492,5422,56666,1002,566
2020-07-313,0403,0902,9753,09018,4003,090
2020-07-303,0703,0903,0053,0704,9003,070
2020-07-293,1403,1752,9413,00014,8003,000
2020-07-283,1653,2003,0953,14012,5003,140
2020-07-272,9753,0952,9753,0956,5003,095
2020-07-223,0003,0002,9622,9751,3002,975
2020-07-212,8953,0602,8952,9949,9002,994
2020-07-202,9662,9662,8602,8729,6002,872
2020-07-172,9882,9982,9182,9208,3002,920
2020-07-163,1103,1102,9843,0202,4003,020
2020-07-153,0253,0402,9413,0407,6003,040
2020-07-143,0353,0352,9302,97613,6002,976
2020-07-133,0053,1052,9683,1059,3003,105
2020-07-103,0053,0202,8902,93024,2002,930
2020-07-093,2003,2402,9753,01517,2003,015
2020-07-083,2803,2803,1903,2304,0003,230
2020-07-073,1953,2903,1853,28011,9003,280
2020-07-063,0903,2203,0903,1258,3003,125
2020-07-032,8993,0402,8993,02013,7003,020
2020-07-023,0703,0852,8482,86030,7002,860
2020-07-013,2003,2003,0553,1009,0003,100
2020-06-303,1503,2803,0803,20013,1003,200
2020-06-293,1503,2153,1003,13014,9003,130
2020-06-263,3253,3753,1853,22021,2003,220
2020-06-253,3353,4203,2553,32516,0003,325
2020-06-243,3953,5103,3253,43037,0003,430
2020-06-233,5203,5203,2503,35063,3003,350
2020-06-223,1953,4903,1953,48041,1003,480
2020-06-192,9603,1902,9393,18017,6003,180
2020-06-183,0753,0752,8912,93525,5002,935
2020-06-172,9733,0902,9733,04012,8003,040
2020-06-163,0003,0502,8872,97131,2002,971
2020-06-153,1603,1602,9012,94028,1002,940
2020-06-123,0253,1803,0053,14531,5003,145
2020-06-113,1853,5703,1853,30562,7003,305
2020-06-103,1103,3253,0803,32513,7003,325
2020-06-093,3303,3453,1503,18016,8003,180
2020-06-083,4203,4203,2853,36010,6003,360
2020-06-053,2753,3853,1653,32520,6003,325
2020-06-043,4003,4653,2403,27518,3003,275
2020-06-033,5753,5753,2903,36524,5003,365
2020-06-023,5003,6403,3753,45528,4003,455
2020-06-013,2753,6603,2403,50045,5003,500
2020-05-293,1503,3853,1003,34528,0003,345
2020-05-283,1153,1903,0503,15511,9003,155
2020-05-272,9773,2202,9503,17522,0003,175
2020-05-263,2003,2452,9853,00520,4003,005
2020-05-253,2503,3803,0253,14050,7003,140
2020-05-223,1703,2603,0003,23539,3003,235
2020-05-212,6493,1002,6493,10066,2003,100
2020-05-202,5502,6422,5422,60010,2002,600
2020-05-192,6442,6442,5022,52521,2002,525
2020-05-182,4632,6042,4412,60420,9002,604
2020-05-152,6812,9002,5182,55044,8002,550
2020-05-142,6902,7842,6102,63121,7002,631
2020-05-132,5472,6522,5472,6505,7002,650
2020-05-122,5702,5962,5442,5677,8002,567
2020-05-112,6502,6702,5652,5658,8002,565
2020-05-082,5552,6122,5152,5505,1002,550
2020-05-072,4212,5342,4212,4984,7002,498
2020-05-012,4912,5332,4502,5005,7002,500
2020-04-302,5752,6342,5492,5549,1002,554
2020-04-282,6392,6392,5612,57010,2002,570
2020-04-272,4142,8502,3552,66031,3002,660
2020-04-242,2782,3642,1892,36410,5002,364
2020-04-232,1352,2962,1352,2285,9002,228
2020-04-222,2312,2312,1312,1317,0002,131
2020-04-212,3952,3952,2292,27313,8002,273
2020-04-202,3242,4152,3242,4157,0002,415
2020-04-172,5002,5002,3342,37412,1002,374
2020-04-162,2212,3672,2212,3679,3002,367
2020-04-152,2902,2992,2222,2824,7002,282
2020-04-142,2202,3702,2202,3128,2002,312
2020-04-132,2852,3352,2012,20112,6002,201
2020-04-102,2362,2852,2042,2857,0002,285
2020-04-092,2252,3292,1852,18610,4002,186
2020-04-082,0602,2682,0282,22410,5002,224
2020-04-072,0092,1802,0092,11014,2002,110
2020-04-061,8802,0171,8112,00010,1002,000
2020-04-031,8251,8951,8201,8235,3001,823
2020-04-021,9111,9111,7901,8246,3001,824
2020-04-011,7001,9621,7001,83117,5001,831
2020-03-311,6251,9921,6251,78611,7001,786
2020-03-301,6051,6241,5611,6005,4001,600
2020-03-271,6891,6891,6011,6056,7001,605
2020-03-261,6991,6991,5751,6057,7001,605
2020-03-251,7801,7801,7091,71110,7001,711
2020-03-241,5301,6331,5301,62013,5001,620
2020-03-231,3911,5201,3601,51711,8001,517
2020-03-191,6951,7271,4401,45120,7001,451
2020-03-181,7291,8401,6401,6867,8001,686
2020-03-171,5041,7031,4901,68918,7001,689
2020-03-161,7131,7421,6011,62114,9001,621
2020-03-131,5361,6361,4751,54433,0001,544
2020-03-121,7801,9271,6971,77622,4001,776
2020-03-112,1812,1811,8791,87913,2001,879
2020-03-101,9182,1501,7502,13125,3002,131
2020-03-092,2152,2401,9812,01833,0002,018
2020-03-062,5002,5002,3402,36513,4002,365
2020-03-052,6252,6492,5112,5409,8002,540
2020-03-042,4742,6302,4262,5958,3002,595
2020-03-032,7162,7162,4802,50918,6002,509
2020-03-022,4502,6102,3892,58218,7002,582
2020-02-282,5082,5542,3402,36251,5002,362
2020-02-273,0853,0852,5442,64069,5002,640
2020-02-263,1003,1252,8803,03528,2003,035
2020-02-253,0853,2253,0653,1559,6003,155
2020-02-213,3853,4553,3653,3653,0003,365
2020-02-203,5003,5703,3753,4708,0003,470
2020-02-193,3303,4803,3303,46510,6003,465
2020-02-183,3503,4003,2653,32521,7003,325
2020-02-173,3703,4303,2803,37513,1003,375
2020-02-143,4803,5003,3903,41510,3003,415
2020-02-133,5003,5853,4803,50520,5003,505
2020-02-123,4003,4903,3303,44523,1003,445
2020-02-103,2153,3703,2153,37012,2003,370
2020-02-073,1503,2853,1403,28516,6003,285
2020-02-063,1503,1553,0603,0808,9003,080
2020-02-053,1653,2303,1103,1205,2003,120
2020-02-043,0003,1702,9693,09510,0003,095
2020-02-032,8903,0202,8902,98821,8002,988
2020-01-313,0803,1803,0803,08010,7003,080
2020-01-303,3153,3453,0253,08528,3003,085
2020-01-293,5803,5803,3253,32521,3003,325
2020-01-283,4353,5803,3053,58017,0003,580
2020-01-273,6803,7553,4203,42548,1003,425
2020-01-243,6703,8303,5003,82033,2003,820
2020-01-233,7603,7603,6253,67015,0003,670
2020-01-223,8103,9053,7153,78030,0003,780
2020-01-213,5403,8703,5403,86070,4003,860
2020-01-203,5053,5803,5003,54014,4003,540
2020-01-173,5203,5303,4503,5009,5003,500
2020-01-163,4653,5253,4553,4605,4003,460
2020-01-153,5303,5303,4453,4906,6003,490
2020-01-143,4703,5603,4703,51015,4003,510
2020-01-103,4103,4603,3953,4406,7003,440
2020-01-093,4103,4503,4003,4208,4003,420
2020-01-083,4703,4703,3103,39514,4003,395
2020-01-073,2953,4753,2953,46514,5003,465
2020-01-063,3953,4203,2903,29512,5003,295

分割・併合履歴 ： なし