9326 (株)関通の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,520	2,520	2,467	2,488	15,200	829.33
2020-12-29	2,452	2,585	2,452	2,480	41,100	826.67
2020-12-28	2,455	2,490	2,445	2,453	36,600	817.67
2020-12-25	2,450	2,499	2,379	2,455	54,600	818.33
2020-12-24	2,364	2,456	2,350	2,450	45,800	816.67
2020-12-23	2,328	2,365	2,305	2,364	33,900	788
2020-12-22	2,373	2,374	2,329	2,336	57,400	778.67
2020-12-21	2,391	2,410	2,372	2,383	15,100	794.33
2020-12-18	2,441	2,441	2,375	2,391	25,100	797
2020-12-17	2,392	2,460	2,392	2,418	19,600	806
2020-12-16	2,421	2,421	2,399	2,402	21,900	800.67
2020-12-15	2,430	2,443	2,394	2,409	17,200	803
2020-12-14	2,410	2,470	2,406	2,406	21,200	802
2020-12-11	2,424	2,444	2,385	2,434	26,300	811.33
2020-12-10	2,432	2,450	2,377	2,391	35,100	797
2020-12-09	2,464	2,500	2,416	2,432	29,900	810.67
2020-12-08	2,381	2,473	2,360	2,464	45,300	821.33
2020-12-07	2,518	2,519	2,422	2,429	44,700	809.67
2020-12-04	2,560	2,580	2,495	2,519	38,900	839.67
2020-12-03	2,650	2,655	2,558	2,561	43,000	853.67
2020-12-02	2,648	2,655	2,570	2,600	39,100	866.67
2020-12-01	2,602	2,629	2,553	2,615	31,200	871.67
2020-11-30	2,547	2,700	2,503	2,619	43,400	873
2020-11-27	2,529	2,589	2,491	2,509	31,100	836.33
2020-11-26	2,526	2,568	2,511	2,547	22,600	849
2020-11-25	2,545	2,561	2,509	2,513	30,300	837.67
2020-11-24	2,580	2,612	2,527	2,532	34,600	844
2020-11-20	2,582	2,610	2,538	2,593	34,300	864.33
2020-11-19	2,582	2,642	2,579	2,583	25,700	861
2020-11-18	2,660	2,697	2,533	2,581	56,600	860.33
2020-11-17	2,709	2,713	2,651	2,656	26,600	885.33
2020-11-16	2,707	2,730	2,670	2,683	36,900	894.33
2020-11-13	2,728	2,763	2,700	2,720	37,800	906.67
2020-11-12	2,750	2,800	2,705	2,723	54,400	907.67
2020-11-11	2,770	2,796	2,703	2,731	74,800	910.33
2020-11-10	2,960	2,960	2,768	2,769	69,000	923
2020-11-09	3,030	3,040	2,940	2,961	46,500	987
2020-11-06	2,920	3,025	2,900	3,015	38,000	1,005
2020-11-05	3,000	3,030	2,922	2,946	60,000	982
2020-11-04	2,986	3,045	2,880	3,010	79,600	1,003.33
2020-11-02	2,823	2,940	2,800	2,886	55,600	962
2020-10-30	2,859	2,907	2,750	2,788	64,100	929.33
2020-10-29	2,742	2,910	2,715	2,909	88,800	969.67
2020-10-28	2,732	2,771	2,683	2,721	70,900	907
2020-10-27	2,776	2,843	2,740	2,782	94,600	927.33
2020-10-26	2,800	2,934	2,790	2,819	139,700	939.67
2020-10-23	3,030	3,045	2,719	2,817	347,900	939
2020-10-22	3,175	3,385	3,025	3,025	927,600	1,008.33
2020-10-21	3,840	3,910	3,620	3,725	239,600	1,241.67
2020-10-20	3,965	4,120	3,860	3,910	221,700	1,303.33
2020-10-19	3,790	4,045	3,610	4,005	471,200	1,335
2020-10-16	3,290	3,830	3,235	3,695	598,000	1,231.67
2020-10-15	3,150	3,320	2,968	3,265	295,600	1,088.33
2020-10-14	3,250	3,365	3,165	3,350	175,500	1,116.67
2020-10-13	3,315	3,315	3,115	3,180	140,000	1,060
2020-10-12	3,390	3,390	3,250	3,345	120,600	1,115
2020-10-09	3,285	3,455	3,250	3,330	261,900	1,110
2020-10-08	3,230	3,295	3,170	3,240	120,800	1,080
2020-10-07	3,170	3,250	3,115	3,230	122,400	1,076.67
2020-10-06	3,230	3,240	3,105	3,195	122,300	1,065
2020-10-05	3,005	3,135	2,980	3,120	132,100	1,040
2020-10-02	2,849	2,990	2,849	2,939	115,900	979.67
2020-09-30	2,871	2,900	2,786	2,813	58,700	937.67
2020-09-29	2,826	2,890	2,809	2,871	61,500	957
2020-09-28	2,885	2,918	2,774	2,819	89,200	939.67
2020-09-25	2,872	2,946	2,862	2,881	45,300	960.33
2020-09-24	2,950	2,995	2,852	2,886	74,000	962
2020-09-23	2,910	2,985	2,851	2,982	42,800	994
2020-09-18	2,909	2,944	2,879	2,925	39,900	975
2020-09-17	2,842	2,898	2,817	2,873	38,900	957.67
2020-09-16	2,905	2,905	2,812	2,842	40,100	947.33
2020-09-15	2,910	2,923	2,876	2,882	24,100	960.67
2020-09-14	2,840	2,946	2,826	2,937	29,000	979
2020-09-11	2,760	2,856	2,740	2,855	36,200	951.67
2020-09-10	2,860	2,910	2,770	2,771	40,700	923.67
2020-09-09	2,812	2,886	2,750	2,838	59,700	946
2020-09-08	2,943	2,975	2,738	2,876	98,200	958.67
2020-09-07	3,050	3,095	2,890	2,943	80,300	981
2020-09-04	2,950	3,080	2,942	3,040	71,200	1,013.33
2020-09-03	3,105	3,105	3,015	3,050	53,300	1,016.67
2020-09-02	3,200	3,200	3,065	3,100	90,000	1,033.33
2020-09-01	3,080	3,115	3,005	3,100	71,600	1,033.33
2020-08-31	3,010	3,090	2,941	3,020	89,200	1,006.67
2020-08-28	3,140	3,190	2,880	2,960	211,700	986.67
2020-08-27	3,210	3,370	3,135	3,150	176,300	1,050
2020-08-26	3,175	3,350	3,170	3,250	231,900	1,083.33
2020-08-25	3,180	3,290	3,070	3,150	217,700	1,050
2020-08-24	3,195	3,195	3,010	3,135	98,600	1,045
2020-08-21	3,140	3,265	3,090	3,125	337,100	1,041.67
2020-08-20	2,931	3,230	2,910	3,070	562,000	1,023.33
2020-08-19	2,797	2,849	2,783	2,831	52,200	943.67
2020-08-18	2,847	2,868	2,765	2,793	46,400	931
2020-08-17	2,785	2,880	2,770	2,843	90,500	947.67
2020-08-14	2,815	2,842	2,740	2,780	84,600	926.67
2020-08-13	2,780	2,862	2,710	2,842	132,900	947.33
2020-08-12	2,741	2,794	2,681	2,735	70,200	911.67
2020-08-11	2,808	2,819	2,712	2,741	115,300	913.67
2020-08-07	2,602	2,665	2,453	2,658	74,500	886
2020-08-06	2,634	2,690	2,550	2,552	35,200	850.67
2020-08-05	2,664	2,713	2,567	2,628	43,300	876
2020-08-04	2,485	2,632	2,466	2,614	57,600	871.33
2020-08-03	2,370	2,566	2,370	2,435	70,600	811.67
2020-07-31	2,495	2,545	2,329	2,329	118,100	776.33
2020-07-30	2,721	2,745	2,550	2,552	94,500	850.67
2020-07-29	2,615	2,720	2,615	2,696	59,200	898.67
2020-07-28	2,512	2,647	2,501	2,642	43,300	880.67
2020-07-27	2,489	2,540	2,462	2,512	19,300	837.33
2020-07-22	2,572	2,627	2,530	2,535	59,200	845
2020-07-21	2,471	2,643	2,451	2,638	138,800	879.33
2020-07-20	2,694	2,710	2,428	2,432	292,600	810.67
2020-07-17	2,885	2,935	2,650	2,694	197,500	898
2020-07-16	3,045	3,045	2,871	2,887	151,200	962.33
2020-07-15	3,280	3,390	2,929	2,995	557,000	998.33
2020-07-14	3,290	3,400	3,230	3,395	273,400	1,131.67
2020-07-13	3,080	3,305	3,055	3,290	201,700	1,096.67
2020-07-10	2,950	3,025	2,914	2,988	65,400	996
2020-07-09	3,040	3,085	2,941	2,953	79,600	984.33
2020-07-08	2,925	3,060	2,892	3,030	88,200	1,010
2020-07-07	2,916	2,987	2,807	2,888	91,200	962.67
2020-07-06	2,840	2,892	2,790	2,892	41,200	964
2020-07-03	2,736	2,841	2,736	2,790	77,200	930
2020-07-02	3,020	3,050	2,750	2,786	152,100	928.67
2020-07-01	3,225	3,250	2,855	2,998	172,000	999.33
2020-06-30	3,100	3,265	3,055	3,230	121,400	1,076.67
2020-06-29	3,035	3,110	3,015	3,020	48,400	1,006.67
2020-06-26	3,190	3,235	3,000	3,030	138,200	1,010
2020-06-25	3,140	3,205	3,105	3,145	56,300	1,048.33
2020-06-24	3,220	3,325	3,155	3,190	76,400	1,063.33
2020-06-23	3,380	3,420	3,120	3,180	149,900	1,060
2020-06-22	3,280	3,385	3,265	3,310	79,000	1,103.33
2020-06-19	3,155	3,300	3,120	3,280	87,900	1,093.33
2020-06-18	3,115	3,160	3,090	3,130	30,400	1,043.33
2020-06-17	3,170	3,260	3,110	3,110	54,900	1,036.67
2020-06-16	3,160	3,230	3,130	3,170	60,600	1,056.67
2020-06-15	3,220	3,310	3,005	3,005	109,200	1,001.67
2020-06-12	3,010	3,340	2,995	3,205	138,300	1,068.33
2020-06-11	3,375	3,510	3,255	3,255	181,500	1,085
2020-06-10	3,195	3,500	3,195	3,455	250,900	1,151.67
2020-06-09	3,290	3,305	3,170	3,210	115,300	1,070
2020-06-08	3,545	3,545	3,290	3,335	199,300	1,111.67
2020-06-05	3,425	3,550	3,360	3,430	337,700	1,143.33
2020-06-04	3,225	3,450	3,180	3,450	391,400	1,150
2020-06-03	3,200	3,300	3,055	3,180	111,500	1,060
2020-06-02	3,230	3,380	3,180	3,180	223,400	1,060
2020-06-01	3,015	3,245	2,997	3,245	160,300	1,081.67
2020-05-29	2,985	3,050	2,941	3,010	53,000	1,003.33
2020-05-28	3,190	3,225	2,915	2,985	164,500	995
2020-05-27	3,015	3,160	2,973	3,140	83,900	1,046.67
2020-05-26	3,170	3,315	3,010	3,010	180,400	1,003.33
2020-05-25	3,285	3,295	3,090	3,150	148,800	1,050
2020-05-22	3,370	3,370	3,165	3,220	143,700	1,073.33
2020-05-21	3,495	3,500	3,250	3,380	456,800	1,126.67
2020-05-20	3,070	3,390	3,020	3,390	556,300	1,130
2020-05-19	3,000	3,075	2,927	3,045	138,400	1,015
2020-05-18	2,783	3,020	2,783	2,991	152,300	997
2020-05-15	2,880	2,916	2,761	2,776	129,300	925.33
2020-05-14	3,065	3,110	2,780	2,780	373,700	926.67
2020-05-13	2,763	3,050	2,718	3,010	378,000	1,003.33
2020-05-12	2,676	2,799	2,610	2,762	95,300	920.67
2020-05-11	2,850	2,871	2,689	2,691	166,500	897
2020-05-08	2,932	3,085	2,805	2,841	293,400	947
2020-05-07	2,829	3,020	2,678	2,980	694,400	993.33
2020-05-01	2,913	2,997	2,651	2,752	455,900	917.33
2020-04-30	3,250	3,300	2,981	2,981	563,600	993.67
2020-04-28	3,170	3,540	3,130	3,135	1,820,900	1,045
2020-04-27	3,250	3,375	3,185	3,240	762,600	1,080
2020-04-24	2,974	3,180	2,848	3,180	1,240,000	1,060
2020-04-23	3,305	3,430	2,913	2,950	1,801,500	983.33
2020-04-22	3,300	3,520	2,882	3,100	3,353,400	1,033.33
2020-04-21	4,680	4,680	3,350	3,350	2,284,700	1,116.67
2020-04-20	3,795	4,050	3,700	4,050	1,074,900	1,350
2020-04-17	3,070	3,350	2,931	3,350	3,128,800	1,116.67
2020-04-16	2,300	2,850	2,211	2,850	2,901,500	950
2020-04-15	2,030	2,350	1,873	2,350	2,535,800	783.33
2020-04-14	1,930	2,100	1,922	1,950	893,300	650
2020-04-13	1,749	2,120	1,705	1,944	2,628,100	648
2020-04-10	1,619	1,740	1,589	1,720	357,200	573.33
2020-04-09	1,570	1,677	1,540	1,640	276,400	546.67
2020-04-08	1,686	1,686	1,555	1,560	293,000	520
2020-04-07	1,757	1,766	1,535	1,691	344,300	563.67
2020-04-06	1,775	1,848	1,650	1,717	328,000	572.33
2020-04-03	1,640	1,912	1,560	1,695	1,386,300	565
2020-04-02	1,572	1,690	1,510	1,640	851,900	546.67
2020-04-01	1,425	1,625	1,380	1,532	1,328,500	510.67
2020-03-31	1,290	1,540	1,272	1,449	2,151,900	483
2020-03-30	1,200	1,320	1,173	1,240	429,000	413.33
2020-03-27	1,235	1,300	1,156	1,234	883,700	411.33
2020-03-26	1,360	1,439	1,155	1,175	1,895,500	391.67
2020-03-25	1,201	1,450	1,100	1,450	2,376,500	483.33
2020-03-24	1,162	1,291	1,051	1,150	2,292,600	383.33
2020-03-23	1,345	1,400	1,073	1,106	3,104,600	368.67
2020-03-19	1,032	1,332	1,003	1,165	3,197,700	388.33

分割・併合履歴： [2021-08-30]1株→3株

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

9326 (株)関通 の時系列データ [2020年度]

9326 (株)関通の時系列データ [2020年度]