7078 INCLUSIVE(株) 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	1,292	1,292	1,189	1,196	129,800	1,196
2021-12-29	1,266	1,308	1,245	1,245	133,000	1,245
2021-12-28	1,233	1,270	1,220	1,266	195,400	1,266
2021-12-27	1,300	1,331	1,193	1,233	297,600	1,233
2021-12-24	1,292	1,376	1,287	1,310	198,800	1,310
2021-12-23	1,338	1,352	1,305	1,316	156,100	1,316
2021-12-22	1,362	1,394	1,303	1,338	276,700	1,338
2021-12-21	1,422	1,477	1,368	1,388	205,600	1,388
2021-12-20	1,445	1,669	1,366	1,424	1,339,900	1,424
2021-12-17	1,423	1,567	1,360	1,395	505,800	1,395
2021-12-16	1,496	1,523	1,410	1,410	314,800	1,410
2021-12-15	1,598	1,644	1,502	1,510	715,500	1,510
2021-12-14	1,488	1,778	1,481	1,711	3,138,200	1,711
2021-12-13	1,685	1,734	1,342	1,478	1,603,400	1,478
2021-12-10	1,704	1,704	1,704	1,704	38,600	1,704
2021-12-09	2,404	2,532	2,204	2,204	1,755,900	2,204
2021-12-08	2,817	2,940	2,627	2,704	2,716,500	2,704
2021-12-07	2,763	3,230	2,357	2,867	6,739,200	2,867
2021-12-06	2,813	2,813	2,813	2,813	30,200	2,813
2021-12-03	2,080	2,313	2,071	2,313	727,500	2,313
2021-12-02	1,824	2,043	1,728	1,913	485,100	1,913
2021-12-01	2,110	2,110	1,694	1,852	560,600	1,852
2021-11-30	2,359	2,373	1,890	2,010	548,500	2,010
2021-11-29	2,413	2,590	2,128	2,260	840,700	2,260
2021-11-26	2,534	2,713	2,453	2,613	1,080,900	2,613
2021-11-25	2,243	2,480	2,212	2,453	703,500	2,453
2021-11-24	2,083	2,485	2,057	2,231	1,337,900	2,231
2021-11-22	2,111	2,295	2,000	2,111	647,700	2,111
2021-11-19	2,269	2,418	2,118	2,150	716,600	2,150
2021-11-18	2,230	2,430	2,203	2,319	1,230,600	2,319
2021-11-17	2,121	2,399	1,974	2,130	1,954,800	2,130
2021-11-16	2,031	2,271	1,892	2,271	1,794,500	2,271
2021-11-15	1,842	2,027	1,627	1,871	3,076,400	1,871
2021-11-12	2,135	2,171	1,768	1,802	1,287,000	1,802
2021-11-11	2,510	2,579	1,975	2,111	1,797,600	2,111
2021-11-10	2,770	2,842	2,410	2,460	2,494,600	2,460
2021-11-09	3,260	3,445	2,910	2,910	922,900	2,910
2021-11-08	4,295	4,540	3,610	3,610	1,268,900	3,610
2021-11-05	3,965	5,900	3,755	4,310	4,082,100	4,310
2021-11-04	4,455	4,455	4,455	4,455	10,200	4,455
2021-11-02	3,755	3,755	3,755	3,755	15,400	3,755
2021-11-01	3,055	3,055	2,915	3,055	469,600	3,055
2021-10-29	2,321	2,551	2,038	2,551	4,341,000	2,551
2021-10-28	1,351	1,351	1,351	1,351	27,000	1,351
2021-10-27	1,051	1,051	1,051	1,051	10,700	1,051
2021-10-26	751	901	751	901	26,000	901
2021-10-25	784	784	737	751	25,300	751
2021-10-22	766	784	742	769	25,500	769
2021-10-21	791	791	768	777	33,400	777
2021-10-20	818	818	791	799	24,500	799
2021-10-19	811	832	809	822	15,100	822
2021-10-18	824	826	806	814	13,100	814
2021-10-15	799	829	796	824	26,500	824
2021-10-14	797	816	797	803	9,900	803
2021-10-13	812	812	793	801	14,000	801
2021-10-12	814	830	804	812	16,500	812
2021-10-11	838	838	811	813	29,300	813
2021-10-08	795	849	793	849	40,000	849
2021-10-07	771	808	771	792	34,700	792
2021-10-06	777	807	759	778	36,900	778
2021-10-05	800	805	757	780	50,300	780
2021-10-04	866	866	786	815	75,700	815
2021-10-01	850	872	842	854	21,600	854
2021-09-30	853	883	827	858	49,000	858
2021-09-29	853	862	841	853	25,300	853
2021-09-28	880	909	843	862	52,900	862
2021-09-27	845	865	845	863	18,000	863
2021-09-24	845	870	831	860	37,500	860
2021-09-22	838	843	813	830	41,500	830
2021-09-21	822	858	822	846	53,100	846
2021-09-17	847	872	841	867	23,800	867
2021-09-16	876	878	830	857	66,700	857
2021-09-15	890	893	871	881	41,800	881
2021-09-14	915	918	891	896	30,100	896
2021-09-13	922	922	893	913	37,100	913
2021-09-10	899	930	899	922	57,600	922
2021-09-09	878	895	866	894	68,800	894
2021-09-08	895	926	889	890	50,000	890
2021-09-07	902	940	895	900	96,200	900
2021-09-06	922	923	893	905	123,800	905
2021-09-03	996	1,020	936	937	252,800	937
2021-09-02	1,107	1,121	981	996	509,600	996
2021-09-01	1,098	1,393	1,093	1,137	1,864,000	1,137
2021-08-31	958	1,093	958	1,093	233,500	1,093
2021-08-30	918	951	913	943	24,400	943
2021-08-27	907	950	907	915	25,700	915
2021-08-26	939	964	930	937	30,200	937
2021-08-25	900	929	894	924	45,600	924
2021-08-24	894	930	883	888	39,800	888
2021-08-23	890	905	875	894	34,200	894
2021-08-20	912	930	878	900	40,100	900
2021-08-19	930	993	916	924	53,900	924
2021-08-18	878	934	857	931	51,400	931
2021-08-17	895	947	875	887	73,800	887
2021-08-16	897	937	862	907	94,600	907
2021-08-13	937	959	901	957	52,800	957
2021-08-12	995	995	938	952	33,900	952
2021-08-11	977	1,010	977	995	22,800	995
2021-08-10	980	992	940	977	47,800	977
2021-08-06	987	1,009	960	980	83,800	980
2021-08-05	982	1,020	960	967	61,800	967
2021-08-04	1,011	1,023	967	995	54,000	995
2021-08-03	1,011	1,030	994	999	27,800	999
2021-08-02	1,010	1,040	1,001	1,020	18,500	1,020
2021-07-30	1,025	1,090	1,000	1,012	80,400	1,012
2021-07-29	1,040	1,055	1,003	1,023	31,800	1,023
2021-07-28	1,042	1,062	994	1,010	62,400	1,010
2021-07-27	1,098	1,163	1,043	1,043	79,100	1,043
2021-07-26	1,058	1,128	1,046	1,098	123,700	1,098
2021-07-21	1,041	1,120	1,034	1,042	88,700	1,042
2021-07-20	1,026	1,072	1,026	1,029	51,500	1,029
2021-07-19	1,035	1,063	1,023	1,047	50,400	1,047
2021-07-16	1,050	1,090	1,016	1,065	57,800	1,065
2021-07-15	1,094	1,106	1,057	1,058	61,400	1,058
2021-07-14	1,084	1,222	1,069	1,104	211,600	1,104
2021-07-13	1,082	1,122	1,069	1,084	45,100	1,084
2021-07-12	1,120	1,140	1,085	1,091	39,500	1,091
2021-07-09	1,068	1,117	1,056	1,117	83,200	1,117
2021-07-08	1,105	1,120	1,080	1,098	59,200	1,098
2021-07-07	1,114	1,168	1,110	1,115	82,300	1,115
2021-07-06	1,160	1,160	1,092	1,141	132,300	1,141
2021-07-05	1,248	1,251	1,124	1,141	130,200	1,141
2021-07-02	1,290	1,325	1,211	1,232	151,800	1,232
2021-07-01	1,297	1,319	1,280	1,289	81,500	1,289
2021-06-30	1,317	1,320	1,287	1,293	55,200	1,293
2021-06-29	1,302	1,366	1,295	1,306	83,800	1,306
2021-06-28	1,312	1,312	1,282	1,290	38,300	1,290
2021-06-25	1,319	1,327	1,280	1,298	106,600	1,298
2021-06-24	1,331	1,429	1,303	1,325	172,400	1,325
2021-06-23	1,327	1,377	1,315	1,331	77,200	1,331
2021-06-22	1,301	1,345	1,286	1,305	57,300	1,305
2021-06-21	1,280	1,314	1,275	1,298	60,900	1,298
2021-06-18	1,341	1,356	1,301	1,310	116,100	1,310
2021-06-17	1,430	1,446	1,343	1,354	285,400	1,354
2021-06-16	1,436	1,462	1,390	1,428	395,100	1,428
2021-06-15	1,357	1,653	1,326	1,451	1,821,800	1,451
2021-06-14	1,301	1,380	1,270	1,353	119,600	1,353
2021-06-11	1,307	1,349	1,289	1,295	62,800	1,295
2021-06-10	1,301	1,332	1,260	1,328	118,500	1,328
2021-06-09	1,342	1,407	1,301	1,311	137,200	1,311
2021-06-08	1,341	1,413	1,338	1,357	93,200	1,357
2021-06-07	1,401	1,425	1,343	1,353	120,600	1,353
2021-06-04	1,499	1,548	1,395	1,428	190,800	1,428
2021-06-03	1,614	1,720	1,472	1,499	561,700	1,499
2021-06-02	1,408	1,654	1,392	1,654	79,900	1,654
2021-06-01	1,365	1,392	1,326	1,354	84,600	1,354
2021-05-31	1,390	1,435	1,341	1,384	102,900	1,384
2021-05-28	1,414	1,435	1,380	1,396	95,100	1,396
2021-05-27	1,466	1,466	1,403	1,407	83,900	1,407
2021-05-26	1,478	1,514	1,445	1,447	73,600	1,447
2021-05-25	1,482	1,521	1,441	1,500	125,900	1,500
2021-05-24	1,563	1,563	1,418	1,452	206,600	1,452
2021-05-21	1,604	1,627	1,561	1,576	87,700	1,576
2021-05-20	1,554	1,685	1,521	1,604	203,600	1,604
2021-05-19	1,579	1,585	1,507	1,550	112,500	1,550
2021-05-18	1,692	1,714	1,511	1,551	287,200	1,551
2021-05-17	1,565	1,749	1,551	1,652	202,900	1,652
2021-05-14	1,840	1,905	1,804	1,845	115,000	1,845
2021-05-13	1,839	1,924	1,771	1,800	199,700	1,800
2021-05-12	1,972	1,972	1,686	1,811	342,200	1,811
2021-05-11	2,034	2,071	1,987	1,990	113,000	1,990
2021-05-10	2,070	2,100	1,987	2,035	176,700	2,035
2021-05-07	2,246	2,320	2,119	2,127	209,000	2,127
2021-05-06	2,323	2,341	2,267	2,278	98,100	2,278
2021-04-30	2,320	2,358	2,267	2,301	71,100	2,301
2021-04-28	2,306	2,345	2,253	2,328	134,900	2,328
2021-04-27	2,397	2,398	2,315	2,340	84,900	2,340
2021-04-26	2,451	2,483	2,301	2,382	243,600	2,382
2021-04-23	2,431	2,510	2,406	2,473	331,600	2,473
2021-04-22	2,330	2,413	2,291	2,399	220,600	2,399
2021-04-21	2,242	2,290	2,190	2,286	138,500	2,286
2021-04-20	2,238	2,320	2,234	2,241	136,700	2,241
2021-04-19	2,248	2,294	2,210	2,233	130,300	2,233
2021-04-16	2,254	2,315	2,231	2,280	150,100	2,280
2021-04-15	2,341	2,373	2,220	2,334	244,000	2,334
2021-04-14	2,371	2,460	2,365	2,385	329,100	2,385
2021-04-13	2,345	2,480	2,295	2,383	533,900	2,383
2021-04-12	2,451	2,548	2,330	2,413	652,000	2,413
2021-04-09	2,080	2,576	2,080	2,322	1,239,200	2,322
2021-04-08	6,850	6,900	5,950	6,230	197,300	2,076.67
2021-04-07	7,190	7,250	6,950	6,950	115,900	2,316.67
2021-04-06	6,810	7,290	6,640	6,940	219,800	2,313.33
2021-04-05	6,070	7,160	6,070	6,800	134,100	2,266.67
2021-04-02	6,350	6,460	6,140	6,350	100,300	2,116.67
2021-04-01	6,400	6,640	6,210	6,300	130,200	2,100
2021-03-31	6,040	6,200	5,710	6,200	297,800	2,066.67
2021-03-30	6,360	6,800	6,010	6,300	737,100	2,100
2021-03-29	5,410	6,500	5,410	6,260	754,500	2,086.67
2021-03-26	5,020	5,690	4,960	5,500	397,900	1,833.33
2021-03-25	5,710	6,490	4,790	5,020	1,303,500	1,673.33
2021-03-24	5,220	5,510	4,785	5,510	470,200	1,836.67
2021-03-23	4,795	4,810	4,710	4,810	120,300	1,603.33
2021-03-22	4,110	4,110	4,110	4,110	6,100	1,370
2021-03-19	3,510	3,635	3,400	3,410	65,600	1,136.67
2021-03-18	3,520	3,635	3,450	3,580	58,600	1,193.33
2021-03-17	3,370	3,520	3,365	3,450	41,800	1,150
2021-03-16	3,260	3,575	3,215	3,470	128,900	1,156.67
2021-03-15	3,320	3,340	3,100	3,230	88,900	1,076.67
2021-03-12	3,285	3,525	3,255	3,390	83,100	1,130
2021-03-11	3,440	3,600	3,220	3,425	152,300	1,141.67
2021-03-10	3,950	3,950	3,390	3,390	319,400	1,130
2021-03-09	4,320	4,480	3,925	4,090	140,400	1,363.33
2021-03-08	4,200	4,570	4,090	4,295	239,100	1,431.67
2021-03-05	4,210	4,420	4,035	4,070	284,100	1,356.67
2021-03-04	4,770	5,250	4,430	4,490	529,500	1,496.67
2021-03-03	4,640	5,260	4,105	5,080	1,345,600	1,693.33
2021-03-02	4,150	4,570	3,950	4,570	601,400	1,523.33
2021-03-01	3,310	3,870	3,015	3,870	250,100	1,290
2021-02-26	2,760	3,350	2,610	3,170	510,600	1,056.67
2021-02-25	3,600	3,600	3,100	3,100	374,800	1,033.33
2021-02-24	3,780	4,405	3,630	3,800	1,388,100	1,266.67
2021-02-22	3,710	3,710	3,425	3,710	427,700	1,236.67
2021-02-19	3,010	3,010	3,010	3,010	31,100	1,003.33
2021-02-18	3,160	3,295	2,506	2,506	1,313,200	835.33
2021-02-17	1,700	1,700	1,700	1,700	5,000	566.67
2021-02-16	1,400	1,400	1,400	1,400	2,900	466.67
2021-02-15	1,085	1,137	1,085	1,100	1,500	366.67
2021-02-12	1,130	1,130	1,100	1,100	1,600	366.67
2021-02-10	1,170	1,170	1,133	1,160	1,600	386.67
2021-02-09	1,155	1,180	1,062	1,170	8,400	390
2021-02-08	1,186	1,197	1,166	1,185	5,800	395
2021-02-05	1,153	1,198	1,150	1,196	1,600	398.67
2021-02-04	1,137	1,156	1,137	1,140	14,400	380
2021-02-03	1,068	1,117	1,038	1,114	9,100	371.33
2021-02-02	1,031	1,038	1,031	1,038	1,200	346
2021-02-01	1,039	1,040	1,031	1,040	2,000	346.67
2021-01-29	1,051	1,051	1,000	1,039	1,800	346.33
2021-01-28	1,002	1,050	981	1,030	7,100	343.33
2021-01-27	995	1,015	963	1,015	2,700	338.33
2021-01-26	970	996	955	995	4,500	331.67
2021-01-25	939	1,010	939	971	6,700	323.67
2021-01-22	926	939	921	939	1,300	313
2021-01-21	922	942	891	911	6,700	303.67
2021-01-20	922	922	892	892	3,800	297.33
2021-01-19	912	925	912	912	600	304
2021-01-18	910	927	904	912	2,000	304
2021-01-15	904	925	904	909	1,500	303
2021-01-14	902	919	902	908	3,800	302.67
2021-01-13	928	928	905	905	1,700	301.67
2021-01-12	925	925	919	923	1,300	307.67
2021-01-08	920	925	916	921	1,800	307
2021-01-07	927	928	905	905	2,200	301.67
2021-01-06	898	927	898	917	1,800	305.67
2021-01-05	915	922	888	888	5,600	296
2021-01-04	902	913	880	913	6,300	304.33

分割・併合履歴： [2021-04-09]1株→3株

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