7682 (株)浜木綿の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,389	2,445	2,389	2,404	9,900	1,202
2019-12-27	2,340	2,365	2,339	2,363	4,400	1,181.50
2019-12-26	2,336	2,364	2,332	2,340	11,000	1,170
2019-12-25	2,366	2,366	2,334	2,334	17,500	1,167
2019-12-24	2,368	2,368	2,350	2,355	5,700	1,177.50
2019-12-23	2,376	2,376	2,344	2,357	10,000	1,178.50
2019-12-20	2,360	2,388	2,360	2,372	5,300	1,186
2019-12-19	2,372	2,379	2,358	2,360	8,000	1,180
2019-12-18	2,381	2,401	2,372	2,380	5,900	1,190
2019-12-17	2,356	2,405	2,352	2,404	12,400	1,202
2019-12-16	2,369	2,369	2,351	2,356	6,400	1,178
2019-12-13	2,386	2,399	2,368	2,368	6,600	1,184
2019-12-12	2,401	2,423	2,358	2,399	5,900	1,199.50
2019-12-11	2,371	2,424	2,337	2,399	16,600	1,199.50
2019-12-10	2,384	2,388	2,365	2,385	8,400	1,192.50
2019-12-09	2,391	2,407	2,369	2,385	14,700	1,192.50
2019-12-06	2,405	2,435	2,391	2,391	8,100	1,195.50
2019-12-05	2,429	2,442	2,387	2,404	18,800	1,202
2019-12-04	2,442	2,447	2,426	2,435	10,100	1,217.50
2019-12-03	2,451	2,457	2,440	2,452	4,800	1,226
2019-12-02	2,454	2,475	2,454	2,457	4,500	1,228.50
2019-11-29	2,494	2,494	2,452	2,455	3,300	1,227.50
2019-11-28	2,451	2,460	2,430	2,456	5,600	1,228
2019-11-27	2,495	2,509	2,432	2,452	11,800	1,226
2019-11-26	2,513	2,517	2,480	2,495	12,000	1,247.50
2019-11-25	2,586	2,586	2,528	2,528	4,800	1,264
2019-11-22	2,493	2,554	2,480	2,540	24,600	1,270
2019-11-21	2,485	2,515	2,471	2,508	9,600	1,254
2019-11-20	2,450	2,500	2,448	2,479	21,500	1,239.50
2019-11-19	2,388	2,447	2,388	2,447	8,000	1,223.50
2019-11-18	2,388	2,420	2,388	2,390	5,300	1,195
2019-11-15	2,400	2,400	2,387	2,388	2,500	1,194
2019-11-14	2,401	2,440	2,390	2,390	5,700	1,195
2019-11-13	2,420	2,426	2,386	2,426	6,000	1,213
2019-11-12	2,384	2,435	2,384	2,434	9,000	1,217
2019-11-11	2,355	2,413	2,353	2,384	7,600	1,192
2019-11-08	2,382	2,383	2,362	2,362	8,200	1,181
2019-11-07	2,364	2,393	2,357	2,391	6,800	1,195.50
2019-11-06	2,384	2,384	2,365	2,382	4,100	1,191
2019-11-05	2,371	2,397	2,363	2,363	8,800	1,181.50
2019-11-01	2,390	2,390	2,340	2,380	16,700	1,190
2019-10-31	2,488	2,488	2,370	2,400	40,200	1,200
2019-10-30	2,535	2,548	2,460	2,465	29,800	1,232.50
2019-10-29	2,490	2,546	2,470	2,525	26,000	1,262.50
2019-10-28	2,509	2,538	2,457	2,499	36,200	1,249.50
2019-10-25	2,559	2,560	2,451	2,459	54,000	1,229.50
2019-10-24	2,571	2,610	2,531	2,560	69,600	1,280
2019-10-23	2,647	2,670	2,526	2,547	136,800	1,273.50
2019-10-21	2,934	2,990	2,695	2,697	1,109,900	1,348.50
2019-10-18	2,950	3,400	2,670	2,684	2,053,300	1,342

分割・併合履歴： [2023-07-28]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

7682 (株)浜木綿 の時系列データ [2019年度]

7682 (株)浜木綿の時系列データ [2019年度]