9220 エフビー介護サービス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,164 | 1,200 | 1,164 | 1,192 | 2,600 | 1,192 |
| 2022-12-29 | 1,161 | 1,187 | 1,161 | 1,185 | 300 | 1,185 |
| 2022-12-28 | 1,172 | 1,172 | 1,161 | 1,161 | 3,100 | 1,161 |
| 2022-12-27 | 1,187 | 1,188 | 1,172 | 1,172 | 4,600 | 1,172 |
| 2022-12-26 | 1,164 | 1,182 | 1,164 | 1,174 | 3,200 | 1,174 |
| 2022-12-23 | 1,167 | 1,168 | 1,163 | 1,164 | 21,100 | 1,164 |
| 2022-12-22 | 1,164 | 1,182 | 1,164 | 1,171 | 2,800 | 1,171 |
| 2022-12-21 | 1,169 | 1,174 | 1,157 | 1,173 | 9,300 | 1,173 |
| 2022-12-20 | 1,170 | 1,176 | 1,169 | 1,175 | 6,400 | 1,175 |
| 2022-12-19 | 1,180 | 1,182 | 1,170 | 1,171 | 17,600 | 1,171 |
| 2022-12-16 | 1,182 | 1,183 | 1,182 | 1,182 | 2,000 | 1,182 |
| 2022-12-15 | 1,202 | 1,210 | 1,198 | 1,198 | 3,900 | 1,198 |
| 2022-12-14 | 1,200 | 1,210 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2022-12-13 | 1,213 | 1,226 | 1,211 | 1,215 | 3,300 | 1,215 |
| 2022-12-12 | 1,263 | 1,263 | 1,225 | 1,225 | 1,100 | 1,225 |
| 2022-12-09 | 1,265 | 1,265 | 1,237 | 1,237 | 18,400 | 1,237 |
| 2022-12-08 | 1,242 | 1,242 | 1,225 | 1,235 | 2,800 | 1,235 |
| 2022-12-07 | 1,271 | 1,290 | 1,250 | 1,257 | 6,700 | 1,257 |
| 2022-12-06 | 1,232 | 1,283 | 1,202 | 1,271 | 5,400 | 1,271 |
| 2022-12-05 | 1,208 | 1,233 | 1,208 | 1,233 | 5,200 | 1,233 |
| 2022-12-02 | 1,211 | 1,228 | 1,210 | 1,227 | 3,000 | 1,227 |
| 2022-12-01 | 1,232 | 1,232 | 1,227 | 1,229 | 400 | 1,229 |
| 2022-11-30 | 1,243 | 1,243 | 1,210 | 1,227 | 4,500 | 1,227 |
| 2022-11-29 | 1,221 | 1,230 | 1,220 | 1,230 | 1,900 | 1,230 |
| 2022-11-28 | 1,230 | 1,230 | 1,220 | 1,225 | 2,700 | 1,225 |
| 2022-11-25 | 1,222 | 1,233 | 1,222 | 1,233 | 1,900 | 1,233 |
| 2022-11-24 | 1,222 | 1,222 | 1,222 | 1,222 | 700 | 1,222 |
| 2022-11-22 | 1,202 | 1,218 | 1,201 | 1,212 | 1,100 | 1,212 |
| 2022-11-21 | 1,198 | 1,214 | 1,188 | 1,212 | 2,700 | 1,212 |
| 2022-11-18 | 1,193 | 1,199 | 1,178 | 1,184 | 2,600 | 1,184 |
| 2022-11-17 | 1,174 | 1,193 | 1,174 | 1,193 | 1,100 | 1,193 |
| 2022-11-16 | 1,167 | 1,207 | 1,167 | 1,188 | 1,300 | 1,188 |
| 2022-11-15 | 1,188 | 1,198 | 1,180 | 1,181 | 3,500 | 1,181 |
| 2022-11-14 | 1,181 | 1,219 | 1,181 | 1,197 | 10,600 | 1,197 |
| 2022-11-11 | 1,172 | 1,173 | 1,155 | 1,173 | 3,900 | 1,173 |
| 2022-11-10 | 1,174 | 1,174 | 1,165 | 1,172 | 1,700 | 1,172 |
| 2022-11-09 | 1,168 | 1,183 | 1,160 | 1,174 | 2,200 | 1,174 |
| 2022-11-08 | 1,168 | 1,168 | 1,168 | 1,168 | 500 | 1,168 |
| 2022-11-07 | 1,176 | 1,176 | 1,168 | 1,168 | 900 | 1,168 |
| 2022-11-04 | 1,181 | 1,182 | 1,170 | 1,175 | 1,800 | 1,175 |
| 2022-11-02 | 1,174 | 1,179 | 1,156 | 1,178 | 1,300 | 1,178 |
| 2022-11-01 | 1,166 | 1,173 | 1,166 | 1,166 | 900 | 1,166 |
| 2022-10-31 | 1,187 | 1,187 | 1,156 | 1,166 | 2,100 | 1,166 |
| 2022-10-28 | 1,155 | 1,178 | 1,154 | 1,178 | 1,400 | 1,178 |
| 2022-10-27 | 1,170 | 1,170 | 1,152 | 1,156 | 2,200 | 1,156 |
| 2022-10-26 | 1,168 | 1,178 | 1,157 | 1,178 | 600 | 1,178 |
| 2022-10-25 | 1,152 | 1,175 | 1,152 | 1,154 | 2,900 | 1,154 |
| 2022-10-24 | 1,179 | 1,179 | 1,163 | 1,163 | 4,400 | 1,163 |
| 2022-10-21 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-10-20 | 1,162 | 1,178 | 1,162 | 1,170 | 2,700 | 1,170 |
| 2022-10-19 | 1,186 | 1,186 | 1,186 | 1,186 | 800 | 1,186 |
| 2022-10-18 | 1,185 | 1,200 | 1,185 | 1,186 | 2,100 | 1,186 |
| 2022-10-17 | 1,189 | 1,227 | 1,189 | 1,192 | 2,700 | 1,192 |
| 2022-10-14 | 1,200 | 1,210 | 1,188 | 1,189 | 2,800 | 1,189 |
| 2022-10-13 | 1,189 | 1,200 | 1,188 | 1,200 | 6,200 | 1,200 |
| 2022-10-12 | 1,201 | 1,224 | 1,188 | 1,188 | 6,700 | 1,188 |
| 2022-10-11 | 1,181 | 1,200 | 1,181 | 1,200 | 5,500 | 1,200 |
| 2022-10-07 | 1,173 | 1,180 | 1,170 | 1,180 | 9,600 | 1,180 |
| 2022-10-06 | 1,179 | 1,187 | 1,145 | 1,170 | 18,000 | 1,170 |
| 2022-10-05 | 1,163 | 1,176 | 1,155 | 1,175 | 6,600 | 1,175 |
| 2022-10-04 | 1,185 | 1,188 | 1,160 | 1,160 | 11,400 | 1,160 |
| 2022-10-03 | 1,189 | 1,189 | 1,132 | 1,182 | 9,600 | 1,182 |
| 2022-09-30 | 1,220 | 1,220 | 1,152 | 1,191 | 4,300 | 1,191 |
| 2022-09-29 | 1,185 | 1,192 | 1,185 | 1,190 | 1,900 | 1,190 |
| 2022-09-28 | 1,210 | 1,210 | 1,155 | 1,201 | 10,500 | 1,201 |
| 2022-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 400 | 1,210 |
| 2022-09-26 | 1,239 | 1,242 | 1,200 | 1,205 | 8,300 | 1,205 |
| 2022-09-22 | 1,261 | 1,269 | 1,258 | 1,260 | 3,800 | 1,260 |
| 2022-09-21 | 1,262 | 1,262 | 1,250 | 1,259 | 2,100 | 1,259 |
| 2022-09-20 | 1,277 | 1,277 | 1,238 | 1,262 | 5,100 | 1,262 |
| 2022-09-16 | 1,260 | 1,275 | 1,260 | 1,269 | 3,600 | 1,269 |
| 2022-09-15 | 1,270 | 1,270 | 1,257 | 1,266 | 2,200 | 1,266 |
| 2022-09-14 | 1,251 | 1,265 | 1,251 | 1,265 | 1,300 | 1,265 |
| 2022-09-13 | 1,260 | 1,269 | 1,260 | 1,261 | 3,200 | 1,261 |
| 2022-09-12 | 1,265 | 1,265 | 1,260 | 1,260 | 3,300 | 1,260 |
| 2022-09-09 | 1,260 | 1,270 | 1,236 | 1,270 | 4,300 | 1,270 |
| 2022-09-08 | 1,260 | 1,267 | 1,250 | 1,252 | 4,900 | 1,252 |
| 2022-09-07 | 1,245 | 1,250 | 1,245 | 1,250 | 1,800 | 1,250 |
| 2022-09-06 | 1,260 | 1,267 | 1,245 | 1,245 | 3,700 | 1,245 |
| 2022-09-05 | 1,241 | 1,266 | 1,241 | 1,260 | 2,000 | 1,260 |
| 2022-09-02 | 1,261 | 1,263 | 1,236 | 1,260 | 9,100 | 1,260 |
| 2022-09-01 | 1,276 | 1,282 | 1,253 | 1,280 | 6,400 | 1,280 |
| 2022-08-31 | 1,285 | 1,285 | 1,271 | 1,271 | 4,600 | 1,271 |
| 2022-08-30 | 1,250 | 1,277 | 1,241 | 1,277 | 4,200 | 1,277 |
| 2022-08-29 | 1,241 | 1,260 | 1,227 | 1,236 | 2,700 | 1,236 |
| 2022-08-26 | 1,250 | 1,275 | 1,250 | 1,263 | 7,000 | 1,263 |
| 2022-08-25 | 1,235 | 1,241 | 1,230 | 1,241 | 900 | 1,241 |
| 2022-08-24 | 1,237 | 1,237 | 1,220 | 1,235 | 3,400 | 1,235 |
| 2022-08-23 | 1,215 | 1,237 | 1,215 | 1,232 | 1,500 | 1,232 |
| 2022-08-22 | 1,212 | 1,241 | 1,211 | 1,241 | 7,200 | 1,241 |
| 2022-08-19 | 1,213 | 1,213 | 1,200 | 1,213 | 2,700 | 1,213 |
| 2022-08-18 | 1,200 | 1,213 | 1,198 | 1,213 | 2,500 | 1,213 |
| 2022-08-17 | 1,199 | 1,217 | 1,199 | 1,202 | 2,200 | 1,202 |
| 2022-08-16 | 1,222 | 1,222 | 1,202 | 1,218 | 3,600 | 1,218 |
| 2022-08-15 | 1,183 | 1,225 | 1,172 | 1,222 | 10,900 | 1,222 |
| 2022-08-12 | 1,175 | 1,175 | 1,160 | 1,160 | 7,800 | 1,160 |
| 2022-08-10 | 1,153 | 1,183 | 1,153 | 1,160 | 1,300 | 1,160 |
| 2022-08-09 | 1,183 | 1,183 | 1,146 | 1,160 | 5,900 | 1,160 |
| 2022-08-08 | 1,160 | 1,169 | 1,159 | 1,166 | 3,200 | 1,166 |
| 2022-08-05 | 1,155 | 1,161 | 1,151 | 1,160 | 1,400 | 1,160 |
| 2022-08-04 | 1,151 | 1,155 | 1,151 | 1,155 | 2,900 | 1,155 |
| 2022-08-03 | 1,148 | 1,152 | 1,137 | 1,150 | 7,500 | 1,150 |
| 2022-08-02 | 1,175 | 1,175 | 1,150 | 1,150 | 7,400 | 1,150 |
| 2022-08-01 | 1,197 | 1,197 | 1,179 | 1,183 | 1,900 | 1,183 |
| 2022-07-29 | 1,190 | 1,200 | 1,151 | 1,167 | 11,300 | 1,167 |
| 2022-07-28 | 1,179 | 1,213 | 1,175 | 1,193 | 10,800 | 1,193 |
| 2022-07-27 | 1,174 | 1,177 | 1,164 | 1,177 | 2,300 | 1,177 |
| 2022-07-26 | 1,170 | 1,174 | 1,164 | 1,174 | 3,600 | 1,174 |
| 2022-07-25 | 1,152 | 1,174 | 1,151 | 1,171 | 5,700 | 1,171 |
| 2022-07-22 | 1,153 | 1,171 | 1,150 | 1,170 | 5,100 | 1,170 |
| 2022-07-21 | 1,151 | 1,169 | 1,145 | 1,164 | 8,900 | 1,164 |
| 2022-07-20 | 1,165 | 1,165 | 1,149 | 1,150 | 7,000 | 1,150 |
| 2022-07-19 | 1,150 | 1,162 | 1,133 | 1,162 | 4,800 | 1,162 |
| 2022-07-15 | 1,147 | 1,150 | 1,135 | 1,147 | 1,500 | 1,147 |
| 2022-07-14 | 1,130 | 1,147 | 1,130 | 1,147 | 2,500 | 1,147 |
| 2022-07-13 | 1,130 | 1,136 | 1,124 | 1,131 | 1,700 | 1,131 |
| 2022-07-12 | 1,113 | 1,130 | 1,112 | 1,130 | 1,500 | 1,130 |
| 2022-07-11 | 1,128 | 1,128 | 1,108 | 1,125 | 6,200 | 1,125 |
| 2022-07-08 | 1,121 | 1,125 | 1,099 | 1,110 | 6,400 | 1,110 |
| 2022-07-07 | 1,142 | 1,142 | 1,111 | 1,111 | 2,200 | 1,111 |
| 2022-07-06 | 1,113 | 1,130 | 1,101 | 1,112 | 3,100 | 1,112 |
| 2022-07-05 | 1,117 | 1,124 | 1,101 | 1,108 | 3,800 | 1,108 |
| 2022-07-04 | 1,124 | 1,124 | 1,094 | 1,099 | 3,600 | 1,099 |
| 2022-07-01 | 1,096 | 1,114 | 1,093 | 1,094 | 20,000 | 1,094 |
| 2022-06-30 | 1,209 | 1,209 | 1,097 | 1,097 | 57,900 | 1,097 |
| 2022-06-29 | 1,158 | 1,172 | 1,150 | 1,162 | 11,600 | 1,162 |
| 2022-06-28 | 1,168 | 1,178 | 1,143 | 1,172 | 14,800 | 1,172 |
| 2022-06-27 | 1,176 | 1,176 | 1,158 | 1,161 | 6,500 | 1,161 |
| 2022-06-24 | 1,170 | 1,180 | 1,160 | 1,166 | 15,100 | 1,166 |
| 2022-06-23 | 1,157 | 1,180 | 1,150 | 1,151 | 26,700 | 1,151 |
| 2022-06-22 | 1,218 | 1,219 | 1,172 | 1,174 | 4,000 | 1,174 |
| 2022-06-21 | 1,168 | 1,224 | 1,168 | 1,199 | 11,600 | 1,199 |
| 2022-06-20 | 1,165 | 1,185 | 1,137 | 1,180 | 18,300 | 1,180 |
| 2022-06-17 | 1,170 | 1,199 | 1,150 | 1,165 | 12,300 | 1,165 |
| 2022-06-16 | 1,232 | 1,232 | 1,199 | 1,201 | 5,800 | 1,201 |
| 2022-06-15 | 1,193 | 1,219 | 1,190 | 1,212 | 6,200 | 1,212 |
| 2022-06-14 | 1,196 | 1,229 | 1,191 | 1,193 | 12,200 | 1,193 |
| 2022-06-13 | 1,251 | 1,266 | 1,225 | 1,226 | 18,800 | 1,226 |
| 2022-06-10 | 1,288 | 1,288 | 1,264 | 1,278 | 9,100 | 1,278 |
| 2022-06-09 | 1,276 | 1,290 | 1,275 | 1,288 | 7,100 | 1,288 |
| 2022-06-08 | 1,303 | 1,325 | 1,273 | 1,277 | 20,700 | 1,277 |
| 2022-06-07 | 1,308 | 1,332 | 1,241 | 1,304 | 23,800 | 1,304 |
| 2022-06-06 | 1,268 | 1,320 | 1,256 | 1,308 | 21,700 | 1,308 |
| 2022-06-03 | 1,277 | 1,278 | 1,242 | 1,266 | 5,900 | 1,266 |
| 2022-06-02 | 1,212 | 1,279 | 1,186 | 1,277 | 28,200 | 1,277 |
| 2022-06-01 | 1,259 | 1,259 | 1,212 | 1,212 | 9,700 | 1,212 |
| 2022-05-31 | 1,241 | 1,267 | 1,239 | 1,259 | 13,600 | 1,259 |
| 2022-05-30 | 1,199 | 1,228 | 1,196 | 1,204 | 12,800 | 1,204 |
| 2022-05-27 | 1,212 | 1,212 | 1,180 | 1,196 | 13,500 | 1,196 |
| 2022-05-26 | 1,223 | 1,228 | 1,201 | 1,212 | 7,200 | 1,212 |
| 2022-05-25 | 1,235 | 1,238 | 1,222 | 1,226 | 7,800 | 1,226 |
| 2022-05-24 | 1,226 | 1,261 | 1,201 | 1,235 | 26,800 | 1,235 |
| 2022-05-23 | 1,198 | 1,249 | 1,184 | 1,224 | 48,600 | 1,224 |
| 2022-05-20 | 1,135 | 1,166 | 1,101 | 1,160 | 17,800 | 1,160 |
| 2022-05-19 | 1,094 | 1,119 | 1,076 | 1,110 | 36,400 | 1,110 |
| 2022-05-18 | 1,106 | 1,140 | 1,106 | 1,133 | 44,800 | 1,133 |
| 2022-05-17 | 1,160 | 1,160 | 1,090 | 1,104 | 56,600 | 1,104 |
| 2022-05-16 | 1,220 | 1,231 | 1,116 | 1,148 | 116,400 | 1,148 |
| 2022-05-13 | 1,273 | 1,348 | 1,231 | 1,238 | 133,900 | 1,238 |
| 2022-05-12 | 1,290 | 1,290 | 1,240 | 1,256 | 54,400 | 1,256 |
| 2022-05-11 | 1,324 | 1,355 | 1,309 | 1,310 | 24,900 | 1,310 |
| 2022-05-10 | 1,314 | 1,348 | 1,290 | 1,341 | 25,700 | 1,341 |
| 2022-05-09 | 1,310 | 1,314 | 1,280 | 1,301 | 36,500 | 1,301 |
| 2022-05-06 | 1,303 | 1,331 | 1,270 | 1,300 | 40,900 | 1,300 |
| 2022-05-02 | 1,299 | 1,338 | 1,284 | 1,300 | 24,000 | 1,300 |
| 2022-04-28 | 1,268 | 1,340 | 1,258 | 1,315 | 33,900 | 1,315 |
| 2022-04-27 | 1,252 | 1,287 | 1,241 | 1,279 | 23,500 | 1,279 |
| 2022-04-26 | 1,344 | 1,344 | 1,278 | 1,278 | 28,200 | 1,278 |
| 2022-04-25 | 1,254 | 1,331 | 1,249 | 1,325 | 55,600 | 1,325 |
| 2022-04-22 | 1,285 | 1,301 | 1,260 | 1,278 | 55,700 | 1,278 |
| 2022-04-21 | 1,314 | 1,334 | 1,288 | 1,313 | 57,400 | 1,313 |
| 2022-04-20 | 1,350 | 1,354 | 1,282 | 1,314 | 153,300 | 1,314 |
| 2022-04-19 | 1,333 | 1,375 | 1,314 | 1,370 | 64,500 | 1,370 |
| 2022-04-18 | 1,400 | 1,406 | 1,302 | 1,324 | 144,900 | 1,324 |
| 2022-04-15 | 1,412 | 1,445 | 1,406 | 1,409 | 72,400 | 1,409 |
| 2022-04-14 | 1,465 | 1,502 | 1,402 | 1,435 | 263,700 | 1,435 |
| 2022-04-13 | 1,412 | 1,493 | 1,377 | 1,470 | 409,000 | 1,470 |
| 2022-04-12 | 1,489 | 1,580 | 1,411 | 1,411 | 746,100 | 1,411 |
| 2022-04-11 | 1,648 | 1,660 | 1,428 | 1,459 | 481,800 | 1,459 |
| 2022-04-08 | 1,774 | 1,838 | 1,584 | 1,632 | 2,299,000 | 1,632 |
| 2022-04-07 | 1,561 | 1,961 | 1,550 | 1,734 | 5,477,800 | 1,734 |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
| 2022-03-25 | - | - | - | - | - | - |
| 2022-03-24 | - | - | - | - | - | - |
| 2022-03-23 | - | - | - | - | - | - |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
| 2022-03-08 | - | - | - | - | - | - |
| 2022-03-07 | - | - | - | - | - | - |
分割・併合履歴 ： なし
