7084 (株)Kids Smile Holdings 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
2020-12-30	1,746	1,758	1,727	1,758	2,300	1,758
2020-12-29	1,721	1,800	1,721	1,752	6,200	1,752
2020-12-28	1,750	1,777	1,720	1,720	10,200	1,720
2020-12-25	1,730	1,800	1,720	1,767	16,300	1,767
2020-12-24	1,734	1,800	1,721	1,744	12,500	1,744
2020-12-23	1,730	1,800	1,726	1,750	10,000	1,750
2020-12-22	1,760	1,800	1,730	1,730	12,000	1,730
2020-12-21	1,738	1,800	1,730	1,800	11,600	1,800
2020-12-18	1,726	1,748	1,720	1,729	3,500	1,729
2020-12-17	1,757	1,779	1,728	1,749	6,600	1,749
2020-12-16	1,798	1,798	1,759	1,759	6,800	1,759
2020-12-15	1,773	1,800	1,759	1,796	5,400	1,796
2020-12-14	1,743	1,788	1,743	1,773	3,100	1,773
2020-12-11	1,779	1,800	1,737	1,780	6,100	1,780
2020-12-10	1,734	1,799	1,710	1,751	8,500	1,751
2020-12-09	1,790	1,800	1,760	1,772	5,600	1,772
2020-12-08	1,693	1,801	1,693	1,795	13,200	1,795
2020-12-07	1,797	1,797	1,710	1,714	8,000	1,714
2020-12-04	1,712	1,829	1,691	1,818	15,500	1,818
2020-12-03	1,719	1,738	1,718	1,725	2,000	1,725
2020-12-02	1,748	1,748	1,713	1,723	11,100	1,723
2020-12-01	1,716	1,753	1,716	1,746	6,600	1,746
2020-11-30	1,719	1,750	1,716	1,729	4,500	1,729
2020-11-27	1,745	1,762	1,715	1,737	6,400	1,737
2020-11-26	1,730	1,790	1,730	1,761	2,600	1,761
2020-11-25	1,732	1,797	1,732	1,752	7,500	1,752
2020-11-24	1,715	1,813	1,715	1,772	7,600	1,772
2020-11-20	1,738	1,740	1,715	1,740	1,700	1,740
2020-11-19	1,750	1,750	1,700	1,718	9,400	1,718
2020-11-18	1,782	1,800	1,751	1,751	3,100	1,751
2020-11-17	1,830	1,851	1,778	1,806	10,000	1,806
2020-11-16	1,860	1,873	1,835	1,862	7,400	1,862
2020-11-13	1,827	1,856	1,814	1,829	3,400	1,829
2020-11-12	1,815	1,858	1,815	1,838	1,800	1,838
2020-11-11	1,820	1,850	1,820	1,850	5,500	1,850
2020-11-10	1,900	1,910	1,765	1,811	14,500	1,811
2020-11-09	1,890	1,922	1,886	1,890	3,800	1,890
2020-11-06	1,948	1,948	1,866	1,890	5,100	1,890
2020-11-05	1,899	1,919	1,857	1,915	6,400	1,915
2020-11-04	1,899	1,899	1,800	1,872	9,500	1,872
2020-11-02	1,802	1,858	1,795	1,795	11,600	1,795
2020-10-30	1,883	1,885	1,815	1,815	11,100	1,815
2020-10-29	1,874	1,910	1,860	1,910	6,700	1,910
2020-10-28	1,964	1,970	1,907	1,911	6,100	1,911
2020-10-27	1,822	1,979	1,822	1,969	6,000	1,969
2020-10-26	1,960	1,963	1,877	1,887	13,100	1,887
2020-10-23	1,965	1,990	1,887	1,960	19,100	1,960
2020-10-22	2,043	2,043	1,970	2,004	12,400	2,004
2020-10-21	2,006	2,070	2,006	2,046	16,400	2,046
2020-10-20	1,916	2,048	1,916	2,042	30,700	2,042
2020-10-19	1,925	1,976	1,915	1,952	16,100	1,952
2020-10-16	2,001	2,032	1,891	1,956	39,300	1,956
2020-10-15	2,071	2,074	2,002	2,025	17,100	2,025
2020-10-14	2,005	2,104	2,005	2,096	25,500	2,096
2020-10-13	2,004	2,090	1,950	2,026	52,500	2,026
2020-10-12	2,035	2,036	1,965	2,004	31,900	2,004
2020-10-09	2,054	2,054	1,970	1,998	20,100	1,998
2020-10-08	1,963	2,063	1,962	2,021	58,500	2,021
2020-10-07	1,949	2,000	1,894	1,969	60,900	1,969
2020-10-06	1,994	1,996	1,931	1,970	36,700	1,970
2020-10-05	1,971	2,032	1,953	1,992	43,100	1,992
2020-10-02	1,920	2,057	1,833	1,949	179,100	1,949
2020-09-30	1,835	1,925	1,835	1,919	64,500	1,919
2020-09-29	1,704	1,850	1,685	1,824	98,600	1,824
2020-09-28	1,737	1,780	1,692	1,704	29,200	1,704
2020-09-25	1,666	1,750	1,664	1,697	40,600	1,697
2020-09-24	1,662	1,781	1,634	1,663	71,000	1,663
2020-09-23	1,703	1,735	1,620	1,662	79,000	1,662
2020-09-18	1,736	1,768	1,673	1,703	36,200	1,703
2020-09-17	1,855	1,890	1,694	1,730	104,500	1,730
2020-09-16	1,766	1,899	1,758	1,847	95,600	1,847
2020-09-15	1,679	1,769	1,672	1,760	59,700	1,760
2020-09-14	1,660	1,676	1,630	1,674	24,600	1,674
2020-09-11	1,619	1,655	1,612	1,655	10,400	1,655
2020-09-10	1,605	1,639	1,605	1,619	5,000	1,619
2020-09-09	1,590	1,629	1,581	1,604	11,600	1,604
2020-09-08	1,632	1,632	1,567	1,630	7,600	1,630
2020-09-07	1,601	1,634	1,570	1,592	13,300	1,592
2020-09-04	1,567	1,660	1,567	1,638	21,000	1,638
2020-09-03	1,639	1,648	1,606	1,647	11,500	1,647
2020-09-02	1,715	1,719	1,634	1,643	31,800	1,643
2020-09-01	1,600	1,720	1,590	1,704	51,500	1,704
2020-08-31	1,556	1,576	1,518	1,574	19,900	1,574
2020-08-28	1,575	1,602	1,455	1,522	49,000	1,522
2020-08-27	1,643	1,666	1,589	1,606	15,500	1,606
2020-08-26	1,630	1,634	1,608	1,627	14,100	1,627
2020-08-25	1,660	1,660	1,604	1,614	14,600	1,614
2020-08-24	1,615	1,645	1,575	1,645	37,600	1,645
2020-08-21	1,632	1,650	1,605	1,612	15,900	1,612
2020-08-20	1,655	1,656	1,603	1,632	18,700	1,632
2020-08-19	1,671	1,686	1,655	1,669	7,900	1,669
2020-08-18	1,733	1,733	1,670	1,687	11,700	1,687
2020-08-17	1,680	1,747	1,660	1,706	34,400	1,706
2020-08-14	1,801	1,853	1,801	1,853	23,200	1,853
2020-08-13	1,839	1,839	1,789	1,818	8,200	1,818
2020-08-12	1,815	1,862	1,792	1,799	8,800	1,799
2020-08-11	1,797	1,830	1,775	1,798	7,000	1,798
2020-08-07	1,770	1,806	1,752	1,775	8,800	1,775
2020-08-06	1,832	1,839	1,770	1,812	5,600	1,812
2020-08-05	1,783	1,827	1,770	1,825	5,900	1,825
2020-08-04	1,787	1,800	1,760	1,784	4,700	1,784
2020-08-03	1,679	1,784	1,679	1,747	7,400	1,747
2020-07-31	1,760	1,760	1,649	1,670	30,200	1,670
2020-07-30	1,784	1,810	1,763	1,772	9,000	1,772
2020-07-29	1,862	1,868	1,769	1,781	19,100	1,781
2020-07-28	1,870	1,920	1,863	1,864	6,300	1,864
2020-07-27	1,896	1,896	1,860	1,868	11,900	1,868
2020-07-22	1,910	1,922	1,900	1,901	4,500	1,901
2020-07-21	1,901	1,913	1,890	1,900	4,200	1,900
2020-07-20	1,935	1,935	1,890	1,900	19,400	1,900
2020-07-17	1,935	1,943	1,905	1,911	15,400	1,911
2020-07-16	1,960	1,963	1,934	1,943	12,300	1,943
2020-07-15	1,930	1,967	1,930	1,960	22,100	1,960
2020-07-14	1,916	1,925	1,905	1,916	6,600	1,916
2020-07-13	1,977	1,977	1,912	1,916	19,800	1,916
2020-07-10	1,970	2,000	1,925	1,947	17,100	1,947
2020-07-09	2,028	2,043	1,951	1,966	23,400	1,966
2020-07-08	1,945	2,046	1,925	2,015	57,100	2,015
2020-07-07	1,921	1,933	1,909	1,915	7,400	1,915
2020-07-06	1,910	1,934	1,891	1,914	9,100	1,914
2020-07-03	1,941	1,959	1,879	1,879	32,300	1,879
2020-07-02	2,000	2,030	1,941	1,941	43,900	1,941
2020-07-01	2,003	2,008	1,971	1,989	17,900	1,989
2020-06-30	2,032	2,057	1,975	1,980	21,900	1,980
2020-06-29	2,068	2,077	1,965	2,016	33,900	2,016
2020-06-26	2,055	2,105	1,989	2,056	49,500	2,056
2020-06-25	2,088	2,100	2,010	2,018	21,600	2,018
2020-06-24	2,177	2,234	2,059	2,070	56,600	2,070
2020-06-23	2,110	2,200	2,087	2,136	78,000	2,136
2020-06-22	2,012	2,090	1,980	2,063	39,200	2,063
2020-06-19	2,005	2,012	1,976	2,003	20,900	2,003
2020-06-18	1,973	2,001	1,971	1,990	7,400	1,990
2020-06-17	1,991	1,992	1,961	1,968	11,800	1,968
2020-06-16	1,942	2,000	1,942	1,960	12,600	1,960
2020-06-15	2,011	2,022	1,921	1,931	31,800	1,931
2020-06-12	1,950	2,090	1,921	2,033	34,800	2,033
2020-06-11	1,979	2,070	1,950	2,049	58,600	2,049
2020-06-10	1,945	1,968	1,945	1,967	5,700	1,967
2020-06-09	1,962	1,985	1,940	1,959	12,700	1,959
2020-06-08	1,970	1,985	1,950	1,984	13,900	1,984
2020-06-05	1,997	2,000	1,958	1,970	10,800	1,970
2020-06-04	2,000	2,001	1,973	1,976	10,400	1,976
2020-06-03	2,017	2,040	1,959	1,997	19,500	1,997
2020-06-02	1,974	2,033	1,965	2,007	18,400	2,007
2020-06-01	1,996	1,998	1,968	1,976	17,100	1,976
2020-05-29	1,979	2,015	1,956	1,996	20,600	1,996
2020-05-28	2,140	2,149	1,898	1,990	96,100	1,990
2020-05-27	2,250	2,290	2,105	2,130	93,200	2,130
2020-05-26	2,236	2,250	2,083	2,230	73,300	2,230
2020-05-25	2,061	2,187	2,052	2,186	60,300	2,186
2020-05-22	2,006	2,040	2,000	2,036	16,500	2,036
2020-05-21	2,010	2,049	1,985	2,006	27,400	2,006
2020-05-20	1,896	2,030	1,892	1,997	26,100	1,997
2020-05-19	1,915	1,926	1,891	1,915	8,100	1,915
2020-05-18	1,900	1,911	1,835	1,897	19,600	1,897
2020-05-15	1,919	1,959	1,900	1,923	19,600	1,923
2020-05-14	1,975	2,023	1,924	1,926	29,800	1,926
2020-05-13	2,030	2,030	1,997	2,015	11,000	2,015
2020-05-12	2,098	2,098	2,020	2,041	21,700	2,041
2020-05-11	2,055	2,090	2,039	2,055	31,600	2,055
2020-05-08	2,065	2,099	1,993	2,038	47,700	2,038
2020-05-07	1,971	2,015	1,930	2,015	59,500	2,015
2020-05-01	1,888	1,903	1,808	1,872	29,100	1,872
2020-04-30	1,920	1,934	1,893	1,894	45,000	1,894
2020-04-28	1,925	1,935	1,886	1,899	29,200	1,899
2020-04-27	1,940	1,956	1,865	1,918	37,000	1,918
2020-04-24	2,028	2,068	1,911	1,915	37,400	1,915
2020-04-23	2,050	2,192	2,021	2,025	73,100	2,025
2020-04-22	2,030	2,080	1,825	2,074	118,300	2,074
2020-04-21	2,518	2,743	2,023	2,080	439,400	2,080
2020-04-20	2,173	2,520	2,115	2,519	438,400	2,519
2020-04-17	2,048	2,200	1,923	2,023	141,300	2,023
2020-04-16	1,841	1,953	1,721	1,950	71,700	1,950
2020-04-15	1,825	1,900	1,790	1,860	78,600	1,860
2020-04-14	1,742	1,834	1,700	1,827	77,100	1,827
2020-04-13	1,740	1,788	1,700	1,705	34,700	1,705
2020-04-10	1,760	1,770	1,640	1,739	38,900	1,739
2020-04-09	1,564	1,793	1,564	1,749	75,300	1,749
2020-04-08	1,403	1,548	1,403	1,524	29,700	1,524
2020-04-07	1,538	1,599	1,413	1,429	56,200	1,429
2020-04-06	1,333	1,468	1,302	1,432	58,900	1,432
2020-04-03	1,403	1,410	1,280	1,332	40,700	1,332
2020-04-02	1,423	1,436	1,380	1,413	20,000	1,413
2020-04-01	1,481	1,497	1,420	1,442	19,700	1,442
2020-03-31	1,500	1,559	1,447	1,509	41,300	1,509
2020-03-30	1,500	1,510	1,420	1,465	36,200	1,465
2020-03-27	1,601	1,630	1,565	1,576	32,500	1,576
2020-03-26	1,650	1,660	1,578	1,578	59,200	1,578
2020-03-25	1,751	1,837	1,701	1,761	63,400	1,761
2020-03-24	1,639	1,688	1,595	1,652	44,300	1,652
2020-03-23	1,735	1,775	1,561	1,570	56,700	1,570
2020-03-19	1,960	1,986	1,780	1,788	77,000	1,788
2020-03-18	2,070	2,080	1,920	1,920	86,300	1,920
2020-03-17	1,931	2,065	1,905	2,029	83,100	2,029
2020-03-16	2,125	2,125	1,971	1,971	120,100	1,971
2020-03-13	1,881	2,140	1,864	1,985	160,100	1,985
2020-03-12	1,861	2,161	1,860	2,111	186,000	2,111
2020-03-11	2,211	2,254	1,950	1,977	249,800	1,977
2020-03-10	1,985	2,205	1,858	2,161	521,400	2,161
2020-03-09	2,253	2,300	1,956	2,035	500,400	2,035
2020-03-06	2,775	2,935	2,375	2,403	1,557,000	2,403
2020-03-05	3,375	3,495	2,790	2,825	4,728,000	2,825
2020-03-04	2,732	3,235	2,720	3,235	4,462,900	3,235

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