7352 (株)TWOSTONE&Sons 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	1,008	1,015	980	998	11,700	62.38
2020-12-29	937	1,028	937	996	28,400	62.25
2020-12-28	950	983	925	935	38,100	58.44
2020-12-25	910	938	910	938	15,300	58.63
2020-12-24	931	939	913	914	20,400	57.13
2020-12-23	962	967	937	942	15,700	58.88
2020-12-22	998	1,005	963	977	17,100	61.06
2020-12-21	1,035	1,050	990	1,016	18,800	63.50
2020-12-18	1,098	1,108	1,027	1,042	16,500	65.13
2020-12-17	1,112	1,129	1,088	1,090	4,200	68.13
2020-12-16	1,118	1,135	1,110	1,111	4,900	69.44
2020-12-15	1,143	1,147	1,100	1,139	5,500	71.19
2020-12-14	1,110	1,180	1,110	1,169	18,400	73.06
2020-12-11	1,112	1,113	1,072	1,084	15,600	67.75
2020-12-10	1,157	1,169	1,104	1,108	26,300	69.25
2020-12-09	1,202	1,229	1,178	1,178	11,300	73.63
2020-12-08	1,237	1,242	1,190	1,207	13,000	75.44
2020-12-07	1,270	1,277	1,245	1,258	15,100	78.63
2020-12-04	1,265	1,277	1,260	1,274	9,200	79.63
2020-12-03	1,295	1,297	1,265	1,275	6,600	79.69
2020-12-02	1,285	1,329	1,285	1,290	16,200	80.63
2020-12-01	1,280	1,290	1,255	1,281	6,800	80.06
2020-11-30	1,285	1,318	1,265	1,268	18,600	79.25
2020-11-27	1,277	1,333	1,277	1,291	9,200	80.69
2020-11-26	1,276	1,280	1,272	1,277	4,400	79.81
2020-11-25	1,275	1,296	1,254	1,260	16,600	78.75
2020-11-24	1,302	1,309	1,271	1,277	17,700	79.81
2020-11-20	1,330	1,330	1,304	1,310	14,700	81.88
2020-11-19	1,301	1,350	1,301	1,334	12,300	83.38
2020-11-18	1,312	1,324	1,301	1,310	17,700	81.88
2020-11-17	1,445	1,450	1,311	1,342	36,300	83.88
2020-11-16	1,463	1,470	1,450	1,456	9,700	91
2020-11-13	1,461	1,470	1,451	1,463	6,800	91.44
2020-11-12	1,516	1,521	1,452	1,461	22,400	91.31
2020-11-11	1,510	1,524	1,500	1,514	7,300	94.63
2020-11-10	1,550	1,550	1,512	1,527	13,200	95.44
2020-11-09	1,544	1,560	1,520	1,548	9,800	96.75
2020-11-06	1,571	1,571	1,531	1,543	10,500	96.44
2020-11-05	1,519	1,576	1,502	1,569	25,700	98.06
2020-11-04	1,534	1,534	1,482	1,503	20,300	93.94
2020-11-02	1,502	1,559	1,502	1,531	7,000	95.69
2020-10-30	1,601	1,617	1,510	1,512	29,100	94.50
2020-10-29	1,629	1,664	1,570	1,647	46,800	102.94
2020-10-28	1,630	1,833	1,615	1,709	118,400	106.81
2020-10-27	1,492	1,620	1,456	1,615	47,900	100.94
2020-10-26	1,498	1,578	1,498	1,532	30,500	95.75
2020-10-23	1,514	1,522	1,476	1,498	46,800	93.63
2020-10-22	1,528	1,544	1,510	1,516	26,200	94.75
2020-10-21	1,552	1,632	1,524	1,549	38,500	96.81
2020-10-20	1,552	1,569	1,510	1,549	50,000	96.81
2020-10-19	1,554	1,588	1,510	1,553	155,100	97.06
2020-10-16	1,634	1,634	1,634	1,634	13,400	102.13
2020-10-15	2,040	2,155	2,026	2,134	87,200	133.38
2020-10-14	2,096	2,114	2,015	2,030	69,900	126.88
2020-10-13	2,130	2,136	2,084	2,096	33,800	131
2020-10-12	2,160	2,160	2,112	2,144	29,100	134
2020-10-09	2,200	2,201	2,115	2,144	50,100	134
2020-10-08	2,233	2,235	2,165	2,190	37,100	136.88
2020-10-07	2,121	2,218	2,105	2,218	45,400	138.63
2020-10-06	2,167	2,190	2,103	2,125	72,900	132.81
2020-10-05	2,196	2,196	2,065	2,167	128,600	135.44
2020-10-02	2,339	2,380	2,194	2,236	29,700	139.75
2020-09-30	2,369	2,394	2,335	2,335	16,000	145.94
2020-09-29	2,350	2,391	2,307	2,337	13,700	146.06
2020-09-28	2,390	2,445	2,300	2,376	20,200	148.50
2020-09-25	2,300	2,375	2,280	2,375	22,000	148.44
2020-09-24	2,378	2,378	2,301	2,301	15,700	143.81
2020-09-23	2,376	2,409	2,322	2,364	20,100	147.75
2020-09-18	2,466	2,535	2,372	2,372	31,400	148.25
2020-09-17	2,560	2,608	2,455	2,455	48,900	153.44
2020-09-16	2,539	2,687	2,513	2,584	102,700	161.50
2020-09-15	2,562	2,585	2,511	2,511	36,100	156.94
2020-09-14	2,559	2,591	2,506	2,585	53,200	161.56
2020-09-11	2,388	2,549	2,388	2,549	96,100	159.31
2020-09-10	2,234	2,498	2,234	2,383	112,100	148.94
2020-09-09	2,184	2,242	2,180	2,227	27,300	139.19
2020-09-08	2,401	2,422	2,260	2,260	43,100	141.25
2020-09-07	2,465	2,527	2,376	2,388	35,700	149.25
2020-09-04	2,445	2,510	2,435	2,488	24,600	155.50
2020-09-03	2,579	2,599	2,525	2,545	33,400	159.06
2020-09-02	2,594	2,624	2,455	2,529	81,500	158.06
2020-09-01	2,418	2,544	2,415	2,544	43,800	159
2020-08-31	2,420	2,518	2,391	2,408	56,100	150.50
2020-08-28	2,680	2,714	2,350	2,356	129,300	147.25
2020-08-27	2,778	2,800	2,638	2,656	117,000	166
2020-08-26	2,663	2,733	2,622	2,713	71,500	169.56
2020-08-25	2,810	2,845	2,611	2,617	168,900	163.56
2020-08-24	2,680	2,800	2,565	2,734	135,000	170.88
2020-08-21	2,750	2,864	2,660	2,674	123,300	167.13
2020-08-20	2,740	2,960	2,603	2,703	297,200	168.94
2020-08-19	2,527	2,840	2,520	2,810	370,900	175.63
2020-08-18	2,316	2,530	2,300	2,477	139,200	154.81
2020-08-17	2,230	2,286	2,186	2,286	24,600	142.88
2020-08-14	2,215	2,225	2,168	2,187	18,100	136.69
2020-08-13	2,257	2,345	2,205	2,230	41,600	139.38
2020-08-12	2,155	2,343	2,111	2,268	60,100	141.75
2020-08-11	2,084	2,165	2,056	2,155	17,800	134.69
2020-08-07	2,229	2,252	2,083	2,088	30,800	130.50
2020-08-06	2,135	2,187	2,119	2,179	32,400	136.19
2020-08-05	2,068	2,121	2,050	2,113	26,500	132.06
2020-08-04	2,060	2,180	2,033	2,068	34,200	129.25
2020-08-03	2,115	2,130	2,031	2,060	30,100	128.75
2020-07-31	2,232	2,232	2,051	2,090	50,800	130.63
2020-07-30	2,350	2,350	2,217	2,231	45,700	139.44
2020-07-29	2,516	2,520	2,353	2,372	79,300	148.25
2020-07-28	2,363	2,509	2,335	2,494	139,400	155.88
2020-07-27	2,185	2,398	2,103	2,337	101,400	146.06
2020-07-22	2,195	2,635	2,170	2,207	446,300	137.94
2020-07-21	2,100	2,281	2,100	2,245	147,000	140.31
2020-07-20	2,152	2,238	2,015	2,096	108,200	131
2020-07-17	2,381	2,390	2,120	2,138	133,300	133.63
2020-07-16	2,496	2,630	2,385	2,396	148,600	149.75
2020-07-15	2,727	3,035	2,483	2,529	1,291,500	158.06
2020-07-14	2,896	2,896	2,603	2,658	187,800	166.13
2020-07-13	3,155	3,425	2,801	2,896	493,800	181
2020-07-10	3,490	4,045	3,010	3,150	2,552,100	196.88
2020-07-09	2,920	3,420	2,713	3,420	887,700	213.75
2020-07-08	-	-	-	-	-	-
2020-07-07	-	-	-	-	-	-

分割・併合履歴： [2024-02-08]1株→2株 [2022-08-30]1株→2株 [2021-12-06]1株→2株 [2021-11-29]1株→2株

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