7379 (株)サーキュレーション 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 | 3,780 | 3,780 | 3,630 | 3,680 | 46,700 | 3,680 |
| 2021-12-29 | 3,740 | 3,860 | 3,690 | 3,850 | 56,400 | 3,850 |
| 2021-12-28 | 3,730 | 3,880 | 3,665 | 3,770 | 84,900 | 3,770 |
| 2021-12-27 | 3,810 | 3,820 | 3,495 | 3,660 | 77,900 | 3,660 |
| 2021-12-24 | 3,675 | 3,870 | 3,675 | 3,750 | 91,800 | 3,750 |
| 2021-12-23 | 3,800 | 3,805 | 3,615 | 3,675 | 69,900 | 3,675 |
| 2021-12-22 | 3,565 | 3,745 | 3,555 | 3,695 | 137,600 | 3,695 |
| 2021-12-21 | 3,550 | 3,555 | 3,265 | 3,510 | 80,300 | 3,510 |
| 2021-12-20 | 3,470 | 3,580 | 3,335 | 3,435 | 128,000 | 3,435 |
| 2021-12-17 | 3,780 | 3,800 | 3,395 | 3,470 | 249,700 | 3,470 |
| 2021-12-16 | 4,260 | 4,325 | 3,955 | 4,050 | 213,400 | 4,050 |
| 2021-12-15 | 3,825 | 4,215 | 3,735 | 4,190 | 189,700 | 4,190 |
| 2021-12-14 | 4,150 | 4,385 | 3,620 | 3,780 | 433,800 | 3,780 |
| 2021-12-13 | 4,210 | 4,270 | 4,035 | 4,175 | 149,000 | 4,175 |
| 2021-12-10 | 4,445 | 4,445 | 4,140 | 4,180 | 80,900 | 4,180 |
| 2021-12-09 | 4,275 | 4,515 | 4,230 | 4,375 | 65,900 | 4,375 |
| 2021-12-08 | 4,400 | 4,400 | 4,245 | 4,275 | 79,200 | 4,275 |
| 2021-12-07 | 3,995 | 4,330 | 3,995 | 4,230 | 135,200 | 4,230 |
| 2021-12-06 | 4,210 | 4,225 | 3,875 | 3,935 | 154,000 | 3,935 |
| 2021-12-03 | 4,170 | 4,295 | 3,975 | 4,250 | 124,700 | 4,250 |
| 2021-12-02 | 4,180 | 4,430 | 4,105 | 4,215 | 117,200 | 4,215 |
| 2021-12-01 | 4,325 | 4,460 | 4,065 | 4,265 | 161,800 | 4,265 |
| 2021-11-30 | 4,580 | 4,675 | 4,265 | 4,335 | 155,300 | 4,335 |
| 2021-11-29 | 4,130 | 4,690 | 4,130 | 4,395 | 237,500 | 4,395 |
| 2021-11-26 | 4,115 | 4,315 | 4,055 | 4,200 | 100,700 | 4,200 |
| 2021-11-25 | 4,250 | 4,300 | 4,130 | 4,185 | 83,200 | 4,185 |
| 2021-11-24 | 4,575 | 4,575 | 4,085 | 4,125 | 179,400 | 4,125 |
| 2021-11-22 | 4,680 | 4,775 | 4,535 | 4,715 | 81,400 | 4,715 |
| 2021-11-19 | 4,760 | 4,890 | 4,530 | 4,640 | 105,500 | 4,640 |
| 2021-11-18 | 4,770 | 4,935 | 4,665 | 4,780 | 142,200 | 4,780 |
| 2021-11-17 | 5,160 | 5,370 | 4,680 | 4,710 | 264,100 | 4,710 |
| 2021-11-16 | 5,290 | 5,300 | 5,060 | 5,170 | 127,000 | 5,170 |
| 2021-11-15 | 5,160 | 5,540 | 5,030 | 5,340 | 172,200 | 5,340 |
| 2021-11-12 | 5,210 | 5,360 | 4,995 | 5,110 | 152,700 | 5,110 |
| 2021-11-11 | 4,935 | 5,440 | 4,935 | 5,180 | 188,900 | 5,180 |
| 2021-11-10 | 4,800 | 5,320 | 4,755 | 5,020 | 160,000 | 5,020 |
| 2021-11-09 | 4,815 | 5,190 | 4,770 | 5,110 | 160,500 | 5,110 |
| 2021-11-08 | 4,935 | 4,940 | 4,610 | 4,745 | 136,700 | 4,745 |
| 2021-11-05 | 4,850 | 5,240 | 4,800 | 4,910 | 313,500 | 4,910 |
| 2021-11-04 | 5,300 | 5,340 | 4,605 | 4,785 | 352,000 | 4,785 |
| 2021-11-02 | 4,535 | 5,170 | 4,510 | 5,110 | 315,000 | 5,110 |
| 2021-11-01 | 4,270 | 4,615 | 4,200 | 4,555 | 174,400 | 4,555 |
| 2021-10-29 | 4,275 | 4,395 | 4,135 | 4,235 | 158,100 | 4,235 |
| 2021-10-28 | 4,085 | 4,345 | 4,060 | 4,305 | 321,300 | 4,305 |
| 2021-10-27 | 3,690 | 4,095 | 3,645 | 4,015 | 234,700 | 4,015 |
| 2021-10-26 | 3,610 | 3,765 | 3,520 | 3,710 | 133,900 | 3,710 |
| 2021-10-25 | 3,730 | 3,770 | 3,480 | 3,580 | 206,000 | 3,580 |
| 2021-10-22 | 3,590 | 3,950 | 3,590 | 3,850 | 147,900 | 3,850 |
| 2021-10-21 | 3,685 | 3,765 | 3,550 | 3,615 | 51,400 | 3,615 |
| 2021-10-20 | 3,810 | 3,840 | 3,685 | 3,735 | 59,800 | 3,735 |
| 2021-10-19 | 3,600 | 3,875 | 3,540 | 3,800 | 122,100 | 3,800 |
| 2021-10-18 | 3,480 | 3,740 | 3,460 | 3,650 | 123,800 | 3,650 |
| 2021-10-15 | 3,455 | 3,570 | 3,320 | 3,460 | 102,100 | 3,460 |
| 2021-10-14 | 3,725 | 3,760 | 3,430 | 3,495 | 201,400 | 3,495 |
| 2021-10-13 | 3,535 | 3,840 | 3,520 | 3,660 | 404,400 | 3,660 |
| 2021-10-12 | 3,400 | 3,610 | 3,330 | 3,505 | 521,100 | 3,505 |
| 2021-10-11 | 3,060 | 3,140 | 2,975 | 3,120 | 54,400 | 3,120 |
| 2021-10-08 | 3,185 | 3,220 | 3,055 | 3,065 | 67,100 | 3,065 |
| 2021-10-07 | 3,050 | 3,195 | 3,015 | 3,070 | 135,900 | 3,070 |
| 2021-10-06 | 3,040 | 3,135 | 2,931 | 2,950 | 102,900 | 2,950 |
| 2021-10-05 | 3,055 | 3,090 | 2,840 | 2,998 | 182,000 | 2,998 |
| 2021-10-04 | 3,175 | 3,320 | 3,030 | 3,065 | 198,700 | 3,065 |
| 2021-10-01 | 3,205 | 3,275 | 3,110 | 3,180 | 156,300 | 3,180 |
| 2021-09-30 | 3,290 | 3,320 | 3,175 | 3,275 | 143,100 | 3,275 |
| 2021-09-29 | 3,615 | 3,675 | 3,250 | 3,350 | 443,000 | 3,350 |
| 2021-09-28 | 3,740 | 3,770 | 3,445 | 3,685 | 556,500 | 3,685 |
| 2021-09-27 | 3,625 | 3,660 | 3,380 | 3,390 | 232,800 | 3,390 |
| 2021-09-24 | 3,270 | 3,590 | 3,240 | 3,555 | 282,900 | 3,555 |
| 2021-09-22 | 3,200 | 3,280 | 3,140 | 3,160 | 163,700 | 3,160 |
| 2021-09-21 | 3,200 | 3,325 | 3,060 | 3,200 | 226,100 | 3,200 |
| 2021-09-17 | 3,155 | 3,435 | 3,035 | 3,360 | 265,200 | 3,360 |
| 2021-09-16 | 3,280 | 3,405 | 3,090 | 3,135 | 269,800 | 3,135 |
| 2021-09-15 | 3,295 | 3,380 | 3,145 | 3,260 | 300,800 | 3,260 |
| 2021-09-14 | 3,500 | 3,500 | 3,075 | 3,300 | 850,000 | 3,300 |
| 2021-09-13 | 3,945 | 3,955 | 3,615 | 3,640 | 332,600 | 3,640 |
| 2021-09-10 | 3,650 | 4,040 | 3,610 | 4,015 | 290,900 | 4,015 |
| 2021-09-09 | 3,720 | 3,810 | 3,480 | 3,545 | 197,900 | 3,545 |
| 2021-09-08 | 3,625 | 3,725 | 3,430 | 3,690 | 179,200 | 3,690 |
| 2021-09-07 | 3,765 | 3,910 | 3,620 | 3,660 | 231,500 | 3,660 |
| 2021-09-06 | 3,795 | 3,930 | 3,545 | 3,695 | 567,500 | 3,695 |
| 2021-09-03 | 4,620 | 4,785 | 3,730 | 3,730 | 850,700 | 3,730 |
| 2021-09-02 | 4,095 | 4,435 | 3,850 | 4,430 | 415,200 | 4,430 |
| 2021-09-01 | 4,130 | 4,240 | 3,925 | 4,045 | 225,600 | 4,045 |
| 2021-08-31 | 3,885 | 4,515 | 3,850 | 4,200 | 658,500 | 4,200 |
| 2021-08-30 | 3,695 | 3,915 | 3,655 | 3,815 | 232,900 | 3,815 |
| 2021-08-27 | 3,525 | 3,610 | 3,420 | 3,560 | 146,000 | 3,560 |
| 2021-08-26 | 3,345 | 3,535 | 3,295 | 3,525 | 173,800 | 3,525 |
| 2021-08-25 | 3,440 | 3,740 | 3,260 | 3,365 | 367,100 | 3,365 |
| 2021-08-24 | 3,370 | 3,530 | 3,205 | 3,510 | 345,400 | 3,510 |
| 2021-08-23 | 3,050 | 3,415 | 3,005 | 3,305 | 354,700 | 3,305 |
| 2021-08-20 | 2,860 | 3,035 | 2,818 | 2,990 | 234,800 | 2,990 |
| 2021-08-19 | 2,889 | 3,050 | 2,762 | 2,868 | 513,400 | 2,868 |
| 2021-08-18 | 2,539 | 2,989 | 2,451 | 2,989 | 248,500 | 2,989 |
| 2021-08-17 | 2,644 | 2,731 | 2,448 | 2,489 | 174,200 | 2,489 |
| 2021-08-16 | 2,880 | 2,997 | 2,685 | 2,694 | 269,400 | 2,694 |
| 2021-08-13 | 3,010 | 3,050 | 2,971 | 3,025 | 69,000 | 3,025 |
| 2021-08-12 | 2,950 | 3,080 | 2,932 | 3,060 | 222,700 | 3,060 |
| 2021-08-11 | 3,220 | 3,280 | 2,944 | 2,950 | 448,800 | 2,950 |
| 2021-08-10 | 3,225 | 3,290 | 3,055 | 3,290 | 575,000 | 3,290 |
| 2021-08-06 | 3,070 | 3,110 | 2,912 | 3,090 | 693,800 | 3,090 |
| 2021-08-05 | 3,040 | 3,200 | 2,773 | 3,120 | 1,803,100 | 3,120 |
| 2021-08-04 | 3,560 | 3,570 | 2,990 | 3,000 | 932,300 | 3,000 |
| 2021-08-03 | 3,260 | 3,735 | 2,970 | 3,690 | 3,695,100 | 3,690 |
| 2021-08-02 | 4,305 | 4,365 | 3,600 | 3,600 | 1,122,700 | 3,600 |
| 2021-07-30 | 4,550 | 4,620 | 4,155 | 4,300 | 3,767,400 | 4,300 |
| 2021-07-29 | 3,855 | 4,490 | 3,650 | 4,490 | 5,876,000 | 4,490 |
| 2021-07-28 | 3,765 | 4,100 | 3,575 | 3,790 | 6,325,400 | 3,790 |
| 2021-07-27 | 3,205 | 3,905 | 3,070 | 3,905 | 7,448,000 | 3,905 |
分割・併合履歴 ： なし
