9326 (株)関通の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	793	800	770	793	59,300	793
2021-12-29	760	788	753	782	63,400	782
2021-12-28	749	762	745	753	84,600	753
2021-12-27	792	792	742	752	96,400	752
2021-12-24	762	793	761	781	96,100	781
2021-12-23	755	759	737	757	107,100	757
2021-12-22	764	764	745	745	76,700	745
2021-12-21	734	764	723	764	110,000	764
2021-12-20	730	734	710	719	133,200	719
2021-12-17	756	756	735	738	137,300	738
2021-12-16	779	787	762	767	104,200	767
2021-12-15	760	776	752	775	86,000	775
2021-12-14	775	776	756	764	90,200	764
2021-12-13	790	792	778	779	37,100	779
2021-12-10	798	798	779	789	85,800	789
2021-12-09	810	814	791	802	116,200	802
2021-12-08	826	834	810	816	110,400	816
2021-12-07	820	821	811	820	87,300	820
2021-12-06	813	823	800	814	59,600	814
2021-12-03	786	814	776	814	110,200	814
2021-12-02	794	812	781	785	110,900	785
2021-12-01	800	813	773	800	152,700	800
2021-11-30	832	848	795	802	101,400	802
2021-11-29	807	854	807	831	132,600	831
2021-11-26	860	862	828	837	177,400	837
2021-11-25	874	879	860	870	98,800	870
2021-11-24	906	906	857	876	140,300	876
2021-11-22	908	918	888	908	84,800	908
2021-11-19	915	920	887	908	82,600	908
2021-11-18	931	935	906	922	68,300	922
2021-11-17	944	957	923	937	177,200	937
2021-11-16	950	960	931	947	110,300	947
2021-11-15	928	961	928	948	102,600	948
2021-11-12	902	932	902	932	60,400	932
2021-11-11	881	914	877	910	94,600	910
2021-11-10	918	930	893	896	124,100	896
2021-11-09	930	945	923	925	77,700	925
2021-11-08	950	955	912	925	167,000	925
2021-11-05	975	977	950	951	89,400	951
2021-11-04	987	999	973	981	67,900	981
2021-11-02	985	1,000	964	972	142,200	972
2021-11-01	981	995	975	990	83,800	990
2021-10-29	1,004	1,005	967	971	130,700	971
2021-10-28	999	1,010	993	996	92,800	996
2021-10-27	1,007	1,010	992	995	77,200	995
2021-10-26	1,000	1,007	991	1,007	134,800	1,007
2021-10-25	1,020	1,020	995	1,006	193,700	1,006
2021-10-22	1,018	1,043	1,018	1,025	196,100	1,025
2021-10-21	1,022	1,045	1,010	1,016	181,500	1,016
2021-10-20	1,049	1,051	1,019	1,025	224,000	1,025
2021-10-19	1,060	1,066	1,031	1,051	223,300	1,051
2021-10-18	1,080	1,090	1,010	1,037	516,200	1,037
2021-10-15	1,073	1,134	1,050	1,097	908,900	1,097
2021-10-14	1,223	1,292	1,194	1,283	445,400	1,283
2021-10-13	1,236	1,236	1,185	1,198	110,400	1,198
2021-10-12	1,230	1,249	1,213	1,236	122,200	1,236
2021-10-11	1,173	1,257	1,148	1,246	145,400	1,246
2021-10-08	1,175	1,196	1,153	1,158	114,300	1,158
2021-10-07	1,152	1,198	1,143	1,149	163,100	1,149
2021-10-06	1,214	1,214	1,115	1,141	219,400	1,141
2021-10-05	1,214	1,220	1,142	1,189	210,800	1,189
2021-10-04	1,313	1,328	1,233	1,240	128,100	1,240
2021-10-01	1,319	1,319	1,275	1,285	114,600	1,285
2021-09-30	1,365	1,365	1,301	1,319	88,100	1,319
2021-09-29	1,300	1,343	1,300	1,335	88,800	1,335
2021-09-28	1,371	1,371	1,300	1,341	101,300	1,341
2021-09-27	1,369	1,398	1,337	1,341	178,900	1,341
2021-09-24	1,267	1,348	1,241	1,345	273,800	1,345
2021-09-22	1,234	1,248	1,202	1,223	103,800	1,223
2021-09-21	1,230	1,265	1,200	1,242	181,500	1,242
2021-09-17	1,219	1,278	1,213	1,278	120,100	1,278
2021-09-16	1,239	1,264	1,165	1,205	196,600	1,205
2021-09-15	1,268	1,268	1,207	1,235	129,900	1,235
2021-09-14	1,268	1,283	1,220	1,264	196,600	1,264
2021-09-13	1,303	1,333	1,265	1,268	162,000	1,268
2021-09-10	1,234	1,302	1,229	1,290	325,700	1,290
2021-09-09	1,200	1,230	1,172	1,220	200,500	1,220
2021-09-08	1,138	1,195	1,133	1,193	146,300	1,193
2021-09-07	1,155	1,161	1,130	1,138	123,100	1,138
2021-09-06	1,153	1,173	1,142	1,150	123,800	1,150
2021-09-03	1,150	1,157	1,140	1,151	95,300	1,151
2021-09-02	1,168	1,168	1,140	1,155	140,400	1,155
2021-09-01	1,170	1,194	1,146	1,178	184,400	1,178
2021-08-31	1,185	1,185	1,141	1,153	121,700	1,153
2021-08-30	1,200	1,217	1,172	1,183	78,200	1,183
2021-08-27	3,560	3,585	3,425	3,555	35,100	1,185
2021-08-26	3,630	3,695	3,490	3,520	51,800	1,173.33
2021-08-25	3,550	3,605	3,480	3,605	42,400	1,201.67
2021-08-24	3,460	3,540	3,460	3,490	30,900	1,163.33
2021-08-23	3,400	3,515	3,375	3,400	34,200	1,133.33
2021-08-20	3,520	3,525	3,320	3,340	46,700	1,113.33
2021-08-19	3,450	3,540	3,430	3,475	35,300	1,158.33
2021-08-18	3,440	3,555	3,370	3,500	63,900	1,166.67
2021-08-17	3,535	3,550	3,425	3,430	45,300	1,143.33
2021-08-16	3,880	3,880	3,490	3,490	109,800	1,163.33
2021-08-13	3,850	3,880	3,785	3,835	32,500	1,278.33
2021-08-12	3,765	3,850	3,735	3,815	24,000	1,271.67
2021-08-11	3,815	3,885	3,680	3,765	54,900	1,255
2021-08-10	3,880	3,935	3,745	3,840	64,200	1,280
2021-08-06	4,045	4,060	3,740	3,885	122,200	1,295
2021-08-05	4,030	4,130	4,020	4,050	32,400	1,350
2021-08-04	4,120	4,165	4,000	4,010	46,200	1,336.67
2021-08-03	4,195	4,380	4,080	4,115	61,000	1,371.67
2021-08-02	4,200	4,240	4,045	4,195	60,800	1,398.33
2021-07-30	4,205	4,335	4,125	4,220	53,600	1,406.67
2021-07-29	4,230	4,275	4,020	4,160	82,200	1,386.67
2021-07-28	4,250	4,450	4,210	4,220	149,000	1,406.67
2021-07-27	4,280	4,300	4,060	4,110	111,400	1,370
2021-07-26	4,450	4,640	4,230	4,275	149,900	1,425
2021-07-21	4,330	4,750	4,280	4,380	379,600	1,460
2021-07-20	4,315	4,495	4,170	4,225	185,400	1,408.33
2021-07-19	4,120	4,435	4,035	4,370	347,400	1,456.67
2021-07-16	3,970	4,535	3,960	4,190	1,444,800	1,396.67
2021-07-15	3,855	3,855	3,855	3,855	18,200	1,285
2021-07-14	3,250	3,320	3,115	3,155	155,800	1,051.67
2021-07-13	3,230	3,325	3,100	3,180	92,800	1,060
2021-07-12	3,100	3,190	3,050	3,160	65,400	1,053.33
2021-07-09	2,950	3,025	2,920	2,978	61,200	992.67
2021-07-08	3,100	3,120	2,988	3,010	56,400	1,003.33
2021-07-07	3,035	3,090	2,976	3,045	20,500	1,015
2021-07-06	3,020	3,170	3,020	3,075	49,500	1,025
2021-07-05	2,917	3,015	2,903	3,015	41,500	1,005
2021-07-02	2,890	2,926	2,853	2,872	53,200	957.33
2021-07-01	2,998	2,998	2,834	2,860	40,900	953.33
2021-06-30	2,973	3,030	2,940	2,965	21,100	988.33
2021-06-29	2,981	2,993	2,966	2,973	7,500	991
2021-06-28	2,940	3,020	2,940	2,971	11,700	990.33
2021-06-25	2,976	2,976	2,937	2,960	10,800	986.67
2021-06-24	2,920	2,986	2,902	2,938	9,300	979.33
2021-06-23	3,030	3,035	2,930	2,930	16,400	976.67
2021-06-22	2,963	3,040	2,963	3,030	9,400	1,010
2021-06-21	2,925	2,997	2,900	2,962	24,100	987.33
2021-06-18	3,205	3,230	3,040	3,045	49,300	1,015
2021-06-17	3,015	3,190	3,005	3,185	65,000	1,061.67
2021-06-16	3,000	3,000	2,933	2,989	14,500	996.33
2021-06-15	2,976	3,020	2,951	3,015	13,300	1,005
2021-06-14	2,913	2,956	2,880	2,940	15,000	980
2021-06-11	2,898	2,900	2,852	2,877	6,200	959
2021-06-10	2,919	2,926	2,863	2,865	10,700	955
2021-06-09	2,946	2,948	2,910	2,929	2,900	976.33
2021-06-08	2,910	2,949	2,909	2,918	7,400	972.67
2021-06-07	2,969	2,972	2,900	2,932	15,200	977.33
2021-06-04	3,030	3,035	2,958	2,980	20,600	993.33
2021-06-03	2,980	3,050	2,942	3,010	25,500	1,003.33
2021-06-02	2,870	2,970	2,845	2,970	32,800	990
2021-06-01	2,859	2,859	2,788	2,853	23,000	951
2021-05-31	2,861	2,928	2,831	2,859	17,800	953
2021-05-28	2,870	2,896	2,803	2,896	32,700	965.33
2021-05-27	2,897	2,920	2,850	2,870	30,600	956.67
2021-05-26	2,990	2,997	2,908	2,913	17,700	971
2021-05-25	2,933	3,005	2,891	2,980	48,300	993.33
2021-05-24	2,990	3,025	2,903	2,933	25,900	977.67
2021-05-21	2,974	3,000	2,908	2,970	31,500	990
2021-05-20	2,898	2,990	2,867	2,974	44,900	991.33
2021-05-19	2,946	2,950	2,832	2,885	99,200	961.67
2021-05-18	2,916	3,000	2,894	2,996	29,500	998.67
2021-05-17	3,020	3,045	2,818	2,878	74,900	959.33
2021-05-14	3,065	3,095	2,981	3,045	42,500	1,015
2021-05-13	3,005	3,155	2,955	2,991	97,900	997
2021-05-12	3,200	3,275	2,980	3,090	132,100	1,030
2021-05-11	3,300	3,325	3,130	3,185	76,300	1,061.67
2021-05-10	3,475	3,495	3,280	3,335	94,900	1,111.67
2021-05-07	3,230	3,350	3,210	3,305	62,100	1,101.67
2021-05-06	3,290	3,355	3,125	3,160	64,800	1,053.33
2021-04-30	3,310	3,365	3,205	3,305	63,200	1,101.67
2021-04-28	3,460	3,460	3,270	3,320	60,000	1,106.67
2021-04-27	3,600	3,715	3,355	3,400	133,800	1,133.33
2021-04-26	3,410	3,530	3,330	3,515	96,600	1,171.67
2021-04-23	3,440	3,495	3,250	3,340	59,100	1,113.33
2021-04-22	3,440	3,550	3,360	3,495	92,000	1,165
2021-04-21	3,420	3,480	3,340	3,395	80,100	1,131.67
2021-04-20	3,440	3,495	3,305	3,495	94,300	1,165
2021-04-19	3,410	3,495	3,220	3,480	116,400	1,160
2021-04-16	3,450	3,455	3,240	3,380	367,400	1,126.67
2021-04-15	3,160	3,270	3,060	3,270	403,200	1,090
2021-04-14	2,676	2,768	2,676	2,768	62,200	922.67
2021-04-13	2,693	2,704	2,665	2,676	10,800	892
2021-04-12	2,633	2,720	2,633	2,699	32,300	899.67
2021-04-09	2,608	2,636	2,598	2,628	8,300	876
2021-04-08	2,641	2,650	2,599	2,621	8,600	873.67
2021-04-07	2,653	2,661	2,634	2,636	6,800	878.67
2021-04-06	2,699	2,699	2,628	2,653	10,400	884.33
2021-04-05	2,686	2,686	2,640	2,669	14,000	889.67
2021-04-02	2,650	2,650	2,616	2,636	7,900	878.67
2021-04-01	2,680	2,680	2,616	2,616	20,500	872
2021-03-31	2,577	2,723	2,577	2,683	41,000	894.33
2021-03-30	2,571	2,648	2,568	2,589	16,200	863
2021-03-29	2,612	2,629	2,580	2,589	10,400	863
2021-03-26	2,521	2,629	2,485	2,587	21,700	862.33
2021-03-25	2,505	2,535	2,490	2,516	7,500	838.67
2021-03-24	2,521	2,521	2,472	2,505	11,700	835
2021-03-23	2,536	2,559	2,500	2,503	8,200	834.33
2021-03-22	2,536	2,549	2,518	2,518	5,800	839.33
2021-03-19	2,560	2,560	2,516	2,536	3,500	845.33
2021-03-18	2,587	2,593	2,551	2,560	19,100	853.33
2021-03-17	2,594	2,594	2,507	2,543	10,500	847.67
2021-03-16	2,460	2,595	2,460	2,594	17,800	864.67
2021-03-15	2,460	2,532	2,452	2,469	18,000	823
2021-03-12	2,474	2,635	2,415	2,549	35,600	849.67
2021-03-11	2,414	2,460	2,391	2,445	7,900	815
2021-03-10	2,402	2,410	2,377	2,390	8,700	796.67
2021-03-09	2,451	2,488	2,400	2,430	11,300	810
2021-03-08	2,483	2,494	2,451	2,482	3,800	827.33
2021-03-05	2,451	2,499	2,428	2,478	7,600	826
2021-03-04	2,508	2,508	2,436	2,474	11,600	824.67
2021-03-03	2,537	2,537	2,461	2,490	9,100	830
2021-03-02	2,530	2,558	2,484	2,537	7,500	845.67
2021-03-01	2,561	2,562	2,501	2,546	12,500	848.67
2021-02-26	2,475	2,590	2,456	2,553	20,700	851
2021-02-25	2,550	2,577	2,511	2,540	16,100	846.67
2021-02-24	2,476	2,617	2,476	2,550	28,700	850
2021-02-22	2,501	2,547	2,460	2,494	21,500	831.33
2021-02-19	2,412	2,525	2,412	2,497	31,900	832.33
2021-02-18	2,481	2,528	2,410	2,413	27,400	804.33
2021-02-17	2,549	2,549	2,475	2,494	31,100	831.33
2021-02-16	2,529	2,699	2,503	2,522	64,700	840.67
2021-02-15	2,575	2,597	2,535	2,579	12,900	859.67
2021-02-12	2,606	2,606	2,536	2,581	10,700	860.33
2021-02-10	2,598	2,613	2,576	2,606	4,100	868.67
2021-02-09	2,576	2,620	2,550	2,598	22,700	866
2021-02-08	2,547	2,645	2,530	2,591	27,600	863.67
2021-02-05	2,548	2,548	2,500	2,534	17,900	844.67
2021-02-04	2,489	2,544	2,489	2,538	7,600	846
2021-02-03	2,506	2,520	2,464	2,492	12,400	830.67
2021-02-02	2,550	2,557	2,501	2,516	7,200	838.67
2021-02-01	2,410	2,518	2,410	2,518	12,700	839.33
2021-01-29	2,558	2,594	2,450	2,450	33,400	816.67
2021-01-28	2,561	2,595	2,532	2,558	21,800	852.67
2021-01-27	2,661	2,661	2,614	2,644	26,600	881.33
2021-01-26	2,669	2,670	2,601	2,661	27,400	887
2021-01-25	2,548	2,649	2,548	2,640	56,400	880
2021-01-22	2,461	2,519	2,460	2,510	16,900	836.67
2021-01-21	2,470	2,498	2,443	2,477	26,400	825.67
2021-01-20	2,465	2,472	2,400	2,460	34,500	820
2021-01-19	2,442	2,467	2,401	2,466	47,700	822
2021-01-18	2,480	2,480	2,425	2,442	53,200	814
2021-01-15	2,520	2,570	2,425	2,511	148,600	837
2021-01-14	2,778	2,830	2,725	2,820	87,800	940
2021-01-13	2,730	2,827	2,703	2,778	96,400	926
2021-01-12	2,739	2,739	2,681	2,710	32,200	903.33
2021-01-08	2,701	2,735	2,662	2,699	48,700	899.67
2021-01-07	2,717	2,741	2,674	2,710	51,000	903.33
2021-01-06	2,715	2,715	2,616	2,679	55,100	893
2021-01-05	2,680	2,738	2,583	2,675	92,700	891.67
2021-01-04	2,509	2,756	2,509	2,715	125,100	905

分割・併合履歴： [2021-08-30]1株→3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

9326 (株)関通 の時系列データ [2021年度]

9326 (株)関通の時系列データ [2021年度]