勤次郎(4013)の株価時系列情報
勤次郎(4013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,143 | 1,207 | 1,143 | 1,191 | 10,600 |
| 2022/12/29 | 1,129 | 1,163 | 1,100 | 1,143 | 14,700 |
| 2022/12/28 | 1,182 | 1,182 | 1,120 | 1,149 | 30,300 |
| 2022/12/27 | 1,166 | 1,207 | 1,154 | 1,182 | 25,700 |
| 2022/12/26 | 1,161 | 1,190 | 1,110 | 1,180 | 31,700 |
| 2022/12/23 | 1,219 | 1,263 | 1,178 | 1,197 | 35,900 |
| 2022/12/22 | 1,326 | 1,350 | 1,240 | 1,242 | 30,200 |
| 2022/12/21 | 1,355 | 1,358 | 1,249 | 1,320 | 53,800 |
| 2022/12/20 | 1,470 | 1,470 | 1,305 | 1,380 | 112,500 |
| 2022/12/19 | 1,455 | 1,470 | 1,436 | 1,470 | 63,400 |
| 2022/12/16 | 1,407 | 1,446 | 1,403 | 1,436 | 63,300 |
| 2022/12/15 | 1,393 | 1,422 | 1,390 | 1,422 | 47,200 |
| 2022/12/14 | 1,393 | 1,440 | 1,379 | 1,394 | 89,300 |
| 2022/12/13 | 1,398 | 1,403 | 1,324 | 1,353 | 55,100 |
| 2022/12/12 | 1,376 | 1,412 | 1,368 | 1,382 | 62,800 |
| 2022/12/09 | 1,383 | 1,413 | 1,365 | 1,388 | 68,400 |
| 2022/12/08 | 1,375 | 1,375 | 1,313 | 1,328 | 36,400 |
| 2022/12/07 | 1,360 | 1,388 | 1,343 | 1,358 | 58,800 |
| 2022/12/06 | 1,320 | 1,367 | 1,320 | 1,360 | 53,300 |
| 2022/12/05 | 1,270 | 1,349 | 1,270 | 1,324 | 47,800 |
| 2022/12/02 | 1,287 | 1,311 | 1,257 | 1,283 | 19,300 |
| 2022/12/01 | 1,298 | 1,320 | 1,288 | 1,306 | 24,900 |
| 2022/11/30 | 1,324 | 1,324 | 1,244 | 1,282 | 35,300 |
| 2022/11/29 | 1,259 | 1,331 | 1,258 | 1,294 | 48,700 |
| 2022/11/28 | 1,236 | 1,307 | 1,227 | 1,285 | 66,700 |
| 2022/11/25 | 1,227 | 1,243 | 1,209 | 1,229 | 24,200 |
| 2022/11/24 | 1,202 | 1,232 | 1,180 | 1,217 | 27,400 |
| 2022/11/22 | 1,242 | 1,243 | 1,183 | 1,202 | 31,900 |
| 2022/11/21 | 1,199 | 1,230 | 1,158 | 1,213 | 48,300 |
| 2022/11/18 | 1,185 | 1,245 | 1,175 | 1,188 | 70,100 |
| 2022/11/17 | 1,145 | 1,199 | 1,142 | 1,190 | 82,800 |
| 2022/11/16 | 1,055 | 1,100 | 1,055 | 1,088 | 14,500 |
| 2022/11/15 | 1,085 | 1,085 | 1,051 | 1,074 | 9,100 |
| 2022/11/14 | 1,075 | 1,098 | 1,057 | 1,085 | 10,100 |
| 2022/11/11 | 1,048 | 1,118 | 1,031 | 1,069 | 27,400 |
| 2022/11/10 | 1,007 | 1,033 | 1,002 | 1,025 | 13,200 |
| 2022/11/09 | 1,003 | 1,019 | 1,003 | 1,007 | 4,600 |
| 2022/11/08 | 1,000 | 1,025 | 1,000 | 1,009 | 6,700 |
| 2022/11/07 | 1,012 | 1,013 | 984 | 1,006 | 10,200 |
| 2022/11/04 | 1,022 | 1,022 | 1,010 | 1,010 | 6,400 |
| 2022/11/02 | 1,039 | 1,045 | 1,022 | 1,031 | 5,400 |
| 2022/11/01 | 1,021 | 1,048 | 1,021 | 1,032 | 2,200 |
| 2022/10/31 | 1,026 | 1,044 | 1,020 | 1,021 | 5,800 |
| 2022/10/28 | 1,021 | 1,038 | 1,021 | 1,027 | 3,800 |
| 2022/10/27 | 1,040 | 1,049 | 1,030 | 1,032 | 10,500 |
| 2022/10/26 | 1,030 | 1,047 | 1,010 | 1,040 | 16,900 |
| 2022/10/25 | 1,038 | 1,046 | 1,016 | 1,030 | 16,800 |
| 2022/10/24 | 1,016 | 1,028 | 1,000 | 1,025 | 13,400 |
| 2022/10/21 | 1,020 | 1,025 | 1,004 | 1,015 | 11,000 |
| 2022/10/20 | 994 | 1,049 | 980 | 1,008 | 14,400 |
| 2022/10/19 | 967 | 990 | 967 | 990 | 7,500 |
| 2022/10/18 | 959 | 979 | 959 | 967 | 4,200 |
| 2022/10/17 | 940 | 977 | 934 | 971 | 11,000 |
| 2022/10/14 | 933 | 948 | 918 | 948 | 7,600 |
| 2022/10/13 | 915 | 923 | 915 | 922 | 3,200 |
| 2022/10/12 | 897 | 912 | 887 | 912 | 6,500 |
| 2022/10/11 | 912 | 915 | 901 | 905 | 6,100 |
| 2022/10/07 | 936 | 936 | 917 | 917 | 8,200 |
| 2022/10/06 | 926 | 940 | 915 | 937 | 10,600 |
| 2022/10/05 | 928 | 945 | 915 | 917 | 12,400 |
| 2022/10/04 | 927 | 933 | 909 | 928 | 8,600 |
| 2022/10/03 | 888 | 929 | 885 | 925 | 11,900 |
| 2022/09/30 | 877 | 910 | 859 | 891 | 28,400 |
| 2022/09/29 | 895 | 895 | 870 | 882 | 4,100 |
| 2022/09/28 | 886 | 886 | 867 | 885 | 8,700 |
| 2022/09/27 | 875 | 889 | 872 | 886 | 9,900 |
| 2022/09/26 | 890 | 890 | 865 | 875 | 13,200 |
| 2022/09/22 | 847 | 895 | 840 | 877 | 17,300 |
| 2022/09/21 | 862 | 862 | 842 | 860 | 12,500 |
| 2022/09/20 | 889 | 889 | 860 | 869 | 10,800 |
| 2022/09/16 | 889 | 900 | 873 | 875 | 11,400 |
| 2022/09/15 | 892 | 903 | 880 | 889 | 3,200 |
| 2022/09/14 | 880 | 896 | 863 | 885 | 18,000 |
| 2022/09/13 | 932 | 932 | 908 | 908 | 11,200 |
| 2022/09/12 | 942 | 958 | 935 | 935 | 7,300 |
| 2022/09/09 | 925 | 938 | 903 | 938 | 25,200 |
| 2022/09/08 | 894 | 923 | 894 | 918 | 5,900 |
| 2022/09/07 | 918 | 918 | 890 | 893 | 9,500 |
| 2022/09/06 | 904 | 943 | 904 | 914 | 10,200 |
| 2022/09/05 | 901 | 918 | 897 | 908 | 10,700 |
| 2022/09/02 | 903 | 921 | 883 | 915 | 20,700 |
| 2022/09/01 | 914 | 914 | 903 | 905 | 5,900 |
| 2022/08/31 | 920 | 924 | 905 | 915 | 10,700 |
| 2022/08/30 | 912 | 935 | 912 | 935 | 9,100 |
| 2022/08/29 | 922 | 930 | 910 | 911 | 16,200 |
| 2022/08/26 | 941 | 956 | 939 | 950 | 5,100 |
| 2022/08/25 | 950 | 955 | 931 | 931 | 13,700 |
| 2022/08/24 | 925 | 960 | 923 | 942 | 7,200 |
| 2022/08/23 | 955 | 956 | 919 | 932 | 23,700 |
| 2022/08/22 | 961 | 969 | 935 | 969 | 24,600 |
| 2022/08/19 | 988 | 988 | 958 | 966 | 16,700 |
| 2022/08/18 | 990 | 990 | 977 | 980 | 6,500 |
| 2022/08/17 | 980 | 1,014 | 980 | 990 | 23,300 |
| 2022/08/16 | 971 | 990 | 970 | 980 | 11,400 |
| 2022/08/15 | 1,010 | 1,012 | 974 | 974 | 26,400 |
| 2022/08/12 | 991 | 1,012 | 991 | 996 | 12,600 |
| 2022/08/10 | 1,050 | 1,053 | 990 | 995 | 26,100 |
| 2022/08/09 | 1,023 | 1,038 | 1,015 | 1,015 | 11,000 |
| 2022/08/08 | 1,032 | 1,038 | 1,008 | 1,031 | 10,100 |
| 2022/08/05 | 1,036 | 1,044 | 1,015 | 1,044 | 10,100 |
| 2022/08/04 | 1,064 | 1,064 | 1,025 | 1,045 | 1,900 |
| 2022/08/03 | 1,032 | 1,046 | 1,024 | 1,035 | 6,600 |
| 2022/08/02 | 1,030 | 1,038 | 1,010 | 1,020 | 8,700 |
| 2022/08/01 | 995 | 1,044 | 995 | 1,037 | 25,800 |
| 2022/07/29 | 1,021 | 1,033 | 989 | 1,000 | 36,100 |
| 2022/07/28 | 1,060 | 1,087 | 1,026 | 1,027 | 25,700 |
| 2022/07/27 | 1,058 | 1,066 | 1,048 | 1,059 | 6,600 |
| 2022/07/26 | 1,038 | 1,070 | 1,034 | 1,059 | 6,400 |
| 2022/07/25 | 1,117 | 1,120 | 1,013 | 1,038 | 51,400 |
| 2022/07/22 | 1,115 | 1,147 | 1,101 | 1,112 | 18,600 |
| 2022/07/21 | 1,070 | 1,117 | 1,070 | 1,117 | 25,800 |
| 2022/07/20 | 1,050 | 1,075 | 1,036 | 1,070 | 12,500 |
| 2022/07/19 | 1,022 | 1,032 | 1,012 | 1,027 | 17,300 |
| 2022/07/15 | 1,041 | 1,063 | 1,022 | 1,025 | 10,500 |
| 2022/07/14 | 1,037 | 1,059 | 1,019 | 1,054 | 10,300 |
| 2022/07/13 | 1,018 | 1,039 | 1,018 | 1,030 | 7,300 |
| 2022/07/12 | 1,044 | 1,057 | 1,020 | 1,024 | 18,900 |
| 2022/07/11 | 1,086 | 1,086 | 1,039 | 1,046 | 9,700 |
| 2022/07/08 | 1,065 | 1,072 | 1,026 | 1,026 | 20,800 |
| 2022/07/07 | 1,043 | 1,084 | 1,043 | 1,060 | 31,600 |
| 2022/07/06 | 1,022 | 1,049 | 1,022 | 1,035 | 35,300 |
| 2022/07/05 | 1,076 | 1,077 | 990 | 1,029 | 65,200 |
| 2022/07/04 | 1,130 | 1,135 | 1,076 | 1,078 | 30,300 |
| 2022/07/01 | 1,105 | 1,150 | 1,082 | 1,110 | 67,900 |
| 2022/06/30 | 1,197 | 1,205 | 1,110 | 1,110 | 87,200 |
| 2022/06/29 | 1,180 | 1,202 | 1,153 | 1,163 | 52,100 |
| 2022/06/28 | 1,100 | 1,183 | 1,072 | 1,183 | 114,700 |
| 2022/06/27 | 1,172 | 1,212 | 1,095 | 1,109 | 128,500 |
| 2022/06/24 | 1,020 | 1,098 | 1,020 | 1,082 | 165,000 |
| 2022/06/23 | 905 | 960 | 905 | 959 | 30,900 |
| 2022/06/22 | 938 | 940 | 902 | 902 | 18,200 |
| 2022/06/21 | 894 | 928 | 894 | 923 | 7,400 |
| 2022/06/20 | 890 | 909 | 868 | 894 | 23,600 |
| 2022/06/17 | 900 | 911 | 882 | 882 | 28,900 |
| 2022/06/16 | 910 | 947 | 910 | 928 | 26,500 |
| 2022/06/15 | 923 | 953 | 895 | 898 | 43,200 |
| 2022/06/14 | 894 | 949 | 885 | 949 | 32,500 |
| 2022/06/13 | 950 | 974 | 916 | 919 | 36,000 |
| 2022/06/10 | 994 | 995 | 964 | 969 | 24,800 |
| 2022/06/09 | 950 | 997 | 950 | 988 | 41,600 |
| 2022/06/08 | 907 | 970 | 907 | 965 | 48,200 |
| 2022/06/07 | 949 | 963 | 915 | 917 | 48,900 |
| 2022/06/06 | 940 | 984 | 926 | 949 | 79,200 |
| 2022/06/03 | 868 | 940 | 868 | 940 | 94,200 |
| 2022/06/02 | 813 | 888 | 813 | 877 | 68,500 |
| 2022/06/01 | 845 | 862 | 807 | 827 | 53,700 |
| 2022/05/31 | 860 | 867 | 832 | 854 | 14,300 |
| 2022/05/30 | 851 | 866 | 848 | 855 | 16,900 |
| 2022/05/27 | 863 | 863 | 830 | 853 | 30,900 |
| 2022/05/26 | 832 | 854 | 825 | 851 | 25,500 |
| 2022/05/25 | 802 | 840 | 802 | 840 | 20,500 |
| 2022/05/24 | 839 | 844 | 806 | 810 | 28,500 |
| 2022/05/23 | 804 | 848 | 804 | 848 | 24,500 |
| 2022/05/20 | 765 | 807 | 761 | 800 | 48,300 |
| 2022/05/19 | 750 | 776 | 744 | 769 | 21,100 |
| 2022/05/18 | 776 | 787 | 765 | 765 | 11,400 |
| 2022/05/17 | 782 | 790 | 772 | 780 | 13,000 |
| 2022/05/16 | 812 | 824 | 779 | 782 | 34,700 |
| 2022/05/13 | 718 | 752 | 718 | 752 | 24,900 |
| 2022/05/12 | 749 | 749 | 710 | 710 | 42,200 |
| 2022/05/11 | 739 | 764 | 739 | 764 | 11,000 |
| 2022/05/10 | 735 | 746 | 715 | 746 | 33,700 |
| 2022/05/09 | 755 | 755 | 736 | 737 | 27,900 |
| 2022/05/06 | 765 | 765 | 748 | 762 | 17,800 |
| 2022/05/02 | 754 | 768 | 752 | 759 | 31,000 |
| 2022/04/28 | 777 | 777 | 756 | 762 | 3,800 |
| 2022/04/27 | 760 | 777 | 748 | 777 | 23,400 |
| 2022/04/26 | 770 | 784 | 769 | 779 | 5,700 |
| 2022/04/25 | 798 | 798 | 766 | 766 | 52,200 |
| 2022/04/22 | 765 | 765 | 752 | 758 | 23,700 |
| 2022/04/21 | 792 | 792 | 767 | 778 | 34,200 |
| 2022/04/20 | 791 | 805 | 788 | 798 | 20,500 |
| 2022/04/19 | 797 | 797 | 780 | 791 | 8,000 |
| 2022/04/18 | 796 | 799 | 771 | 792 | 23,600 |
| 2022/04/15 | 800 | 804 | 793 | 800 | 11,600 |
| 2022/04/14 | 839 | 839 | 807 | 811 | 17,500 |
| 2022/04/13 | 803 | 831 | 801 | 828 | 24,400 |
| 2022/04/12 | 811 | 816 | 787 | 789 | 28,900 |
| 2022/04/11 | 841 | 841 | 810 | 819 | 36,500 |
| 2022/04/08 | 841 | 850 | 833 | 850 | 14,500 |
| 2022/04/07 | 871 | 873 | 830 | 830 | 31,700 |
| 2022/04/06 | 902 | 917 | 868 | 895 | 37,400 |
| 2022/04/05 | 913 | 915 | 889 | 900 | 54,500 |
| 2022/04/04 | 852 | 887 | 852 | 887 | 12,900 |
| 2022/04/01 | 862 | 862 | 835 | 838 | 22,400 |
| 2022/03/31 | 865 | 879 | 855 | 865 | 23,400 |
| 2022/03/30 | 855 | 912 | 844 | 885 | 81,400 |
| 2022/03/29 | 841 | 860 | 822 | 841 | 38,700 |
| 2022/03/28 | 835 | 835 | 816 | 819 | 9,100 |
| 2022/03/25 | 827 | 838 | 818 | 835 | 24,500 |
| 2022/03/24 | 801 | 834 | 801 | 812 | 20,300 |
| 2022/03/23 | 805 | 827 | 792 | 816 | 28,700 |
| 2022/03/22 | 843 | 850 | 791 | 791 | 53,300 |
| 2022/03/18 | 799 | 844 | 799 | 842 | 50,500 |
| 2022/03/17 | 790 | 807 | 780 | 798 | 38,100 |
| 2022/03/16 | 762 | 779 | 756 | 777 | 15,200 |
| 2022/03/15 | 751 | 762 | 738 | 758 | 11,600 |
| 2022/03/14 | 745 | 780 | 730 | 758 | 36,400 |
| 2022/03/11 | 745 | 755 | 718 | 736 | 19,700 |
| 2022/03/10 | 715 | 762 | 715 | 751 | 30,700 |
| 2022/03/09 | 702 | 726 | 702 | 708 | 23,400 |
| 2022/03/08 | 708 | 733 | 702 | 702 | 24,300 |
| 2022/03/07 | 705 | 725 | 696 | 714 | 43,700 |
| 2022/03/04 | 761 | 761 | 727 | 735 | 54,100 |
| 2022/03/03 | 784 | 798 | 763 | 767 | 41,000 |
| 2022/03/02 | 789 | 807 | 765 | 783 | 97,600 |
| 2022/03/01 | 784 | 806 | 765 | 804 | 54,800 |
| 2022/02/28 | 730 | 770 | 729 | 769 | 52,500 |
| 2022/02/25 | 705 | 731 | 697 | 725 | 67,900 |
| 2022/02/24 | 715 | 720 | 685 | 691 | 57,000 |
| 2022/02/22 | 711 | 733 | 710 | 722 | 35,600 |
| 2022/02/21 | 730 | 735 | 716 | 724 | 35,700 |
| 2022/02/18 | 732 | 749 | 722 | 737 | 30,500 |
| 2022/02/17 | 762 | 763 | 735 | 742 | 92,600 |
| 2022/02/16 | 785 | 785 | 763 | 763 | 45,800 |
| 2022/02/15 | 799 | 799 | 771 | 771 | 60,600 |
| 2022/02/14 | 827 | 827 | 783 | 799 | 70,700 |
| 2022/02/10 | 875 | 889 | 830 | 834 | 91,700 |
| 2022/02/09 | 930 | 937 | 915 | 917 | 44,600 |
| 2022/02/08 | 935 | 944 | 921 | 930 | 30,300 |
| 2022/02/07 | 931 | 937 | 918 | 928 | 17,500 |
| 2022/02/04 | 907 | 933 | 903 | 931 | 20,800 |
| 2022/02/03 | 932 | 937 | 915 | 920 | 24,400 |
| 2022/02/02 | 909 | 937 | 907 | 932 | 49,300 |
| 2022/02/01 | 860 | 914 | 857 | 895 | 68,300 |
| 2022/01/31 | 833 | 867 | 829 | 845 | 88,200 |
| 2022/01/28 | 875 | 902 | 872 | 887 | 28,300 |
| 2022/01/27 | 924 | 924 | 870 | 871 | 50,000 |
| 2022/01/26 | 892 | 923 | 888 | 911 | 21,300 |
| 2022/01/25 | 927 | 927 | 878 | 881 | 45,100 |
| 2022/01/24 | 904 | 928 | 878 | 921 | 27,200 |
| 2022/01/21 | 917 | 927 | 907 | 919 | 18,700 |
| 2022/01/20 | 895 | 941 | 888 | 939 | 31,700 |
| 2022/01/19 | 909 | 931 | 880 | 882 | 66,500 |
| 2022/01/18 | 927 | 944 | 915 | 923 | 43,900 |
| 2022/01/17 | 909 | 939 | 909 | 915 | 35,600 |
| 2022/01/14 | 905 | 920 | 882 | 909 | 59,400 |
| 2022/01/13 | 917 | 928 | 908 | 914 | 30,300 |
| 2022/01/12 | 903 | 924 | 898 | 917 | 22,300 |
| 2022/01/11 | 902 | 913 | 894 | 897 | 37,300 |
| 2022/01/07 | 935 | 935 | 902 | 912 | 43,800 |
| 2022/01/06 | 950 | 951 | 914 | 920 | 50,500 |
| 2022/01/05 | 982 | 984 | 956 | 958 | 52,400 |
| 2022/01/04 | 1,019 | 1,025 | 975 | 982 | 76,700 |