かっこ(4166)の株価時系列情報
かっこ(4166)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 | 969 | 990 | 960 | 965 | 10,300 |
| 2022/12/29 | 950 | 985 | 950 | 969 | 9,200 |
| 2022/12/28 | 990 | 991 | 962 | 965 | 22,900 |
| 2022/12/27 | 983 | 1,007 | 983 | 993 | 14,600 |
| 2022/12/26 | 1,004 | 1,007 | 982 | 998 | 23,000 |
| 2022/12/23 | 1,011 | 1,011 | 1,003 | 1,007 | 8,100 |
| 2022/12/22 | 1,045 | 1,050 | 1,012 | 1,019 | 18,500 |
| 2022/12/21 | 1,088 | 1,095 | 1,060 | 1,062 | 9,500 |
| 2022/12/20 | 1,120 | 1,121 | 1,087 | 1,088 | 30,200 |
| 2022/12/19 | 1,167 | 1,167 | 1,123 | 1,140 | 8,600 |
| 2022/12/16 | 1,199 | 1,199 | 1,169 | 1,170 | 7,400 |
| 2022/12/15 | 1,210 | 1,219 | 1,182 | 1,183 | 7,700 |
| 2022/12/14 | 1,175 | 1,207 | 1,175 | 1,207 | 8,300 |
| 2022/12/13 | 1,176 | 1,176 | 1,150 | 1,170 | 10,200 |
| 2022/12/12 | 1,159 | 1,176 | 1,150 | 1,176 | 7,100 |
| 2022/12/09 | 1,183 | 1,187 | 1,160 | 1,160 | 9,100 |
| 2022/12/08 | 1,190 | 1,191 | 1,169 | 1,179 | 9,500 |
| 2022/12/07 | 1,200 | 1,200 | 1,187 | 1,193 | 5,000 |
| 2022/12/06 | 1,211 | 1,214 | 1,185 | 1,190 | 9,300 |
| 2022/12/05 | 1,253 | 1,253 | 1,221 | 1,221 | 4,000 |
| 2022/12/02 | 1,267 | 1,267 | 1,254 | 1,255 | 2,900 |
| 2022/12/01 | 1,267 | 1,280 | 1,243 | 1,270 | 13,900 |
| 2022/11/30 | 1,250 | 1,275 | 1,239 | 1,260 | 10,400 |
| 2022/11/29 | 1,253 | 1,274 | 1,244 | 1,248 | 7,500 |
| 2022/11/28 | 1,290 | 1,290 | 1,253 | 1,270 | 13,200 |
| 2022/11/25 | 1,266 | 1,297 | 1,247 | 1,278 | 17,000 |
| 2022/11/24 | 1,225 | 1,263 | 1,224 | 1,263 | 8,300 |
| 2022/11/22 | 1,252 | 1,252 | 1,220 | 1,226 | 7,000 |
| 2022/11/21 | 1,277 | 1,281 | 1,235 | 1,241 | 19,200 |
| 2022/11/18 | 1,317 | 1,344 | 1,202 | 1,267 | 122,000 |
| 2022/11/17 | 1,177 | 1,197 | 1,176 | 1,197 | 3,800 |
| 2022/11/16 | 1,228 | 1,231 | 1,176 | 1,176 | 17,200 |
| 2022/11/15 | 1,263 | 1,263 | 1,213 | 1,218 | 12,700 |
| 2022/11/14 | 1,259 | 1,270 | 1,232 | 1,270 | 13,300 |
| 2022/11/11 | 1,258 | 1,258 | 1,210 | 1,242 | 17,800 |
| 2022/11/10 | 1,240 | 1,260 | 1,230 | 1,237 | 33,900 |
| 2022/11/09 | 1,337 | 1,351 | 1,334 | 1,337 | 2,800 |
| 2022/11/08 | 1,345 | 1,348 | 1,337 | 1,341 | 700 |
| 2022/11/07 | 1,354 | 1,354 | 1,330 | 1,335 | 4,400 |
| 2022/11/04 | 1,356 | 1,376 | 1,341 | 1,363 | 3,800 |
| 2022/11/02 | 1,368 | 1,368 | 1,350 | 1,351 | 2,900 |
| 2022/11/01 | 1,371 | 1,371 | 1,359 | 1,368 | 800 |
| 2022/10/31 | 1,387 | 1,387 | 1,350 | 1,371 | 2,800 |
| 2022/10/28 | 1,351 | 1,387 | 1,340 | 1,387 | 4,600 |
| 2022/10/27 | 1,364 | 1,372 | 1,343 | 1,352 | 8,200 |
| 2022/10/26 | 1,391 | 1,391 | 1,333 | 1,348 | 8,500 |
| 2022/10/25 | 1,390 | 1,394 | 1,367 | 1,374 | 5,300 |
| 2022/10/24 | 1,485 | 1,485 | 1,366 | 1,380 | 28,900 |
| 2022/10/21 | 1,475 | 1,475 | 1,455 | 1,455 | 1,600 |
| 2022/10/20 | 1,492 | 1,492 | 1,474 | 1,475 | 600 |
| 2022/10/19 | 1,490 | 1,490 | 1,475 | 1,480 | 700 |
| 2022/10/18 | 1,477 | 1,490 | 1,477 | 1,490 | 300 |
| 2022/10/17 | 1,471 | 1,471 | 1,461 | 1,467 | 2,100 |
| 2022/10/14 | 1,493 | 1,501 | 1,475 | 1,475 | 3,200 |
| 2022/10/13 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2022/10/12 | 1,500 | 1,500 | 1,493 | 1,493 | 500 |
| 2022/10/11 | 1,511 | 1,511 | 1,510 | 1,510 | 200 |
| 2022/10/07 | 1,513 | 1,520 | 1,512 | 1,512 | 700 |
| 2022/10/06 | 1,531 | 1,531 | 1,511 | 1,527 | 2,600 |
| 2022/10/05 | 1,523 | 1,527 | 1,495 | 1,505 | 3,400 |
| 2022/10/04 | 1,520 | 1,545 | 1,518 | 1,530 | 1,300 |
| 2022/10/03 | 1,517 | 1,520 | 1,486 | 1,520 | 3,200 |
| 2022/09/30 | 1,553 | 1,553 | 1,516 | 1,518 | 3,400 |
| 2022/09/29 | 1,550 | 1,553 | 1,517 | 1,528 | 2,200 |
| 2022/09/28 | 1,565 | 1,565 | 1,530 | 1,532 | 1,400 |
| 2022/09/27 | 1,570 | 1,583 | 1,546 | 1,583 | 2,000 |
| 2022/09/26 | 1,569 | 1,580 | 1,520 | 1,580 | 4,400 |
| 2022/09/22 | 1,541 | 1,560 | 1,541 | 1,559 | 1,900 |
| 2022/09/21 | 1,526 | 1,563 | 1,526 | 1,542 | 4,500 |
| 2022/09/20 | 1,560 | 1,560 | 1,518 | 1,518 | 900 |
| 2022/09/16 | 1,528 | 1,530 | 1,521 | 1,521 | 900 |
| 2022/09/15 | 1,525 | 1,545 | 1,525 | 1,534 | 1,500 |
| 2022/09/14 | 1,550 | 1,550 | 1,525 | 1,534 | 2,200 |
| 2022/09/13 | 1,585 | 1,588 | 1,580 | 1,584 | 1,100 |
| 2022/09/12 | 1,594 | 1,601 | 1,580 | 1,585 | 11,100 |
| 2022/09/09 | 1,574 | 1,591 | 1,574 | 1,590 | 8,500 |
| 2022/09/08 | 1,550 | 1,600 | 1,528 | 1,556 | 11,100 |
| 2022/09/07 | 1,570 | 1,570 | 1,530 | 1,531 | 4,600 |
| 2022/09/06 | 1,595 | 1,600 | 1,567 | 1,577 | 5,300 |
| 2022/09/05 | 1,605 | 1,605 | 1,571 | 1,583 | 1,300 |
| 2022/09/02 | 1,606 | 1,615 | 1,598 | 1,598 | 14,000 |
| 2022/09/01 | 1,605 | 1,605 | 1,591 | 1,600 | 2,400 |
| 2022/08/31 | 1,566 | 1,609 | 1,566 | 1,605 | 10,400 |
| 2022/08/30 | 1,560 | 1,586 | 1,560 | 1,586 | 2,400 |
| 2022/08/29 | 1,553 | 1,579 | 1,540 | 1,540 | 2,100 |
| 2022/08/26 | 1,570 | 1,593 | 1,570 | 1,581 | 2,300 |
| 2022/08/25 | 1,560 | 1,560 | 1,548 | 1,560 | 500 |
| 2022/08/24 | 1,551 | 1,591 | 1,531 | 1,560 | 3,000 |
| 2022/08/23 | 1,547 | 1,564 | 1,513 | 1,563 | 3,200 |
| 2022/08/22 | 1,561 | 1,563 | 1,544 | 1,563 | 1,400 |
| 2022/08/19 | 1,603 | 1,603 | 1,558 | 1,560 | 4,400 |
| 2022/08/18 | 1,579 | 1,579 | 1,530 | 1,530 | 2,800 |
| 2022/08/17 | 1,515 | 1,532 | 1,505 | 1,531 | 6,300 |
| 2022/08/16 | 1,485 | 1,495 | 1,481 | 1,489 | 3,400 |
| 2022/08/15 | 1,571 | 1,589 | 1,500 | 1,500 | 5,100 |
| 2022/08/12 | 1,593 | 1,605 | 1,563 | 1,600 | 5,600 |
| 2022/08/10 | 1,600 | 1,601 | 1,563 | 1,601 | 1,500 |
| 2022/08/09 | 1,600 | 1,601 | 1,599 | 1,601 | 2,100 |
| 2022/08/08 | 1,605 | 1,605 | 1,587 | 1,595 | 2,000 |
| 2022/08/05 | 1,610 | 1,611 | 1,589 | 1,610 | 3,100 |
| 2022/08/04 | 1,597 | 1,630 | 1,597 | 1,627 | 5,700 |
| 2022/08/03 | 1,600 | 1,601 | 1,593 | 1,601 | 9,300 |
| 2022/08/02 | 1,596 | 1,607 | 1,590 | 1,602 | 3,300 |
| 2022/08/01 | 1,610 | 1,611 | 1,600 | 1,605 | 4,500 |
| 2022/07/29 | 1,619 | 1,619 | 1,570 | 1,604 | 1,100 |
| 2022/07/28 | 1,593 | 1,620 | 1,561 | 1,619 | 1,700 |
| 2022/07/27 | 1,550 | 1,585 | 1,528 | 1,581 | 6,200 |
| 2022/07/26 | 1,539 | 1,558 | 1,525 | 1,550 | 3,500 |
| 2022/07/25 | 1,472 | 1,539 | 1,472 | 1,539 | 1,900 |
| 2022/07/22 | 1,474 | 1,504 | 1,465 | 1,468 | 1,100 |
| 2022/07/21 | 1,459 | 1,500 | 1,459 | 1,480 | 7,800 |
| 2022/07/20 | 1,440 | 1,445 | 1,430 | 1,445 | 2,300 |
| 2022/07/19 | 1,427 | 1,430 | 1,423 | 1,429 | 3,300 |
| 2022/07/15 | 1,434 | 1,440 | 1,434 | 1,440 | 200 |
| 2022/07/14 | 1,432 | 1,440 | 1,423 | 1,440 | 1,300 |
| 2022/07/13 | 1,423 | 1,450 | 1,420 | 1,432 | 2,300 |
| 2022/07/12 | 1,423 | 1,441 | 1,421 | 1,421 | 1,200 |
| 2022/07/11 | 1,440 | 1,440 | 1,424 | 1,424 | 900 |
| 2022/07/08 | 1,431 | 1,463 | 1,425 | 1,425 | 2,200 |
| 2022/07/07 | 1,432 | 1,443 | 1,430 | 1,430 | 2,100 |
| 2022/07/06 | 1,430 | 1,437 | 1,430 | 1,434 | 500 |
| 2022/07/05 | 1,440 | 1,440 | 1,421 | 1,421 | 600 |
| 2022/07/04 | 1,455 | 1,455 | 1,444 | 1,450 | 900 |
| 2022/07/01 | 1,452 | 1,452 | 1,424 | 1,440 | 1,900 |
| 2022/06/30 | 1,440 | 1,460 | 1,431 | 1,432 | 1,200 |
| 2022/06/29 | 1,447 | 1,447 | 1,411 | 1,440 | 2,200 |
| 2022/06/28 | 1,451 | 1,451 | 1,446 | 1,447 | 1,100 |
| 2022/06/27 | 1,444 | 1,465 | 1,444 | 1,450 | 4,600 |
| 2022/06/24 | 1,438 | 1,474 | 1,427 | 1,474 | 2,800 |
| 2022/06/23 | 1,430 | 1,446 | 1,430 | 1,443 | 2,300 |
| 2022/06/22 | 1,449 | 1,449 | 1,427 | 1,435 | 1,800 |
| 2022/06/21 | 1,453 | 1,455 | 1,441 | 1,453 | 800 |
| 2022/06/20 | 1,458 | 1,475 | 1,430 | 1,430 | 1,500 |
| 2022/06/17 | 1,464 | 1,495 | 1,462 | 1,467 | 2,300 |
| 2022/06/16 | 1,600 | 1,600 | 1,534 | 1,534 | 600 |
| 2022/06/15 | 1,564 | 1,600 | 1,550 | 1,600 | 900 |
| 2022/06/14 | 1,586 | 1,586 | 1,523 | 1,564 | 1,900 |
| 2022/06/13 | 1,608 | 1,629 | 1,596 | 1,596 | 2,900 |
| 2022/06/10 | 1,598 | 1,650 | 1,580 | 1,650 | 5,300 |
| 2022/06/09 | 1,563 | 1,603 | 1,563 | 1,603 | 3,700 |
| 2022/06/08 | 1,552 | 1,563 | 1,550 | 1,563 | 3,700 |
| 2022/06/07 | 1,557 | 1,557 | 1,532 | 1,545 | 5,300 |
| 2022/06/06 | 1,569 | 1,574 | 1,534 | 1,555 | 1,200 |
| 2022/06/03 | 1,581 | 1,581 | 1,541 | 1,547 | 3,000 |
| 2022/06/02 | 1,533 | 1,576 | 1,532 | 1,555 | 2,600 |
| 2022/06/01 | 1,510 | 1,580 | 1,510 | 1,542 | 6,700 |
| 2022/05/31 | 1,495 | 1,502 | 1,480 | 1,494 | 2,800 |
| 2022/05/30 | 1,507 | 1,507 | 1,470 | 1,495 | 2,200 |
| 2022/05/27 | 1,489 | 1,509 | 1,477 | 1,477 | 1,300 |
| 2022/05/26 | 1,465 | 1,489 | 1,431 | 1,489 | 3,700 |
| 2022/05/25 | 1,445 | 1,445 | 1,441 | 1,441 | 1,700 |
| 2022/05/24 | 1,467 | 1,480 | 1,457 | 1,480 | 1,500 |
| 2022/05/23 | 1,466 | 1,480 | 1,443 | 1,451 | 3,100 |
| 2022/05/20 | 1,415 | 1,430 | 1,405 | 1,426 | 1,300 |
| 2022/05/19 | 1,411 | 1,425 | 1,406 | 1,413 | 5,400 |
| 2022/05/18 | 1,456 | 1,457 | 1,449 | 1,455 | 2,300 |
| 2022/05/17 | 1,481 | 1,484 | 1,450 | 1,462 | 6,200 |
| 2022/05/16 | 1,499 | 1,531 | 1,481 | 1,483 | 8,400 |
| 2022/05/13 | 1,568 | 1,604 | 1,559 | 1,584 | 1,600 |
| 2022/05/12 | 1,609 | 1,609 | 1,560 | 1,560 | 5,500 |
| 2022/05/11 | 1,583 | 1,618 | 1,581 | 1,605 | 1,500 |
| 2022/05/10 | 1,611 | 1,613 | 1,545 | 1,613 | 6,400 |
| 2022/05/09 | 1,650 | 1,650 | 1,624 | 1,624 | 1,500 |
| 2022/05/06 | 1,658 | 1,658 | 1,627 | 1,657 | 1,100 |
| 2022/05/02 | 1,637 | 1,663 | 1,635 | 1,658 | 1,200 |
| 2022/04/28 | 1,657 | 1,677 | 1,654 | 1,677 | 1,500 |
| 2022/04/27 | 1,683 | 1,683 | 1,658 | 1,676 | 3,000 |
| 2022/04/26 | 1,746 | 1,746 | 1,702 | 1,705 | 900 |
| 2022/04/25 | 1,700 | 1,758 | 1,700 | 1,735 | 1,400 |
| 2022/04/22 | 1,723 | 1,740 | 1,686 | 1,740 | 2,800 |
| 2022/04/21 | 1,752 | 1,752 | 1,727 | 1,727 | 800 |
| 2022/04/20 | 1,765 | 1,768 | 1,734 | 1,734 | 1,600 |
| 2022/04/19 | 1,736 | 1,759 | 1,736 | 1,759 | 200 |
| 2022/04/18 | 1,780 | 1,781 | 1,734 | 1,743 | 900 |
| 2022/04/15 | 1,764 | 1,780 | 1,761 | 1,778 | 2,400 |
| 2022/04/14 | 1,770 | 1,775 | 1,769 | 1,772 | 4,100 |
| 2022/04/13 | 1,726 | 1,760 | 1,726 | 1,760 | 1,600 |
| 2022/04/12 | 1,768 | 1,768 | 1,726 | 1,726 | 2,600 |
| 2022/04/11 | 1,817 | 1,817 | 1,750 | 1,750 | 2,800 |
| 2022/04/08 | 1,840 | 1,840 | 1,779 | 1,811 | 1,100 |
| 2022/04/07 | 1,853 | 1,853 | 1,783 | 1,800 | 4,900 |
| 2022/04/06 | 1,895 | 1,900 | 1,835 | 1,853 | 4,900 |
| 2022/04/05 | 1,921 | 1,964 | 1,881 | 1,897 | 9,600 |
| 2022/04/04 | 1,867 | 1,931 | 1,845 | 1,921 | 11,100 |
| 2022/04/01 | 1,860 | 1,860 | 1,801 | 1,849 | 2,900 |
| 2022/03/31 | 1,840 | 1,864 | 1,835 | 1,860 | 8,200 |
| 2022/03/30 | 1,838 | 1,839 | 1,808 | 1,839 | 4,300 |
| 2022/03/29 | 1,803 | 1,830 | 1,799 | 1,800 | 2,300 |
| 2022/03/28 | 1,814 | 1,815 | 1,750 | 1,785 | 4,800 |
| 2022/03/25 | 1,819 | 1,848 | 1,800 | 1,814 | 3,700 |
| 2022/03/24 | 1,797 | 1,819 | 1,797 | 1,815 | 1,100 |
| 2022/03/23 | 1,810 | 1,822 | 1,803 | 1,803 | 3,000 |
| 2022/03/22 | 1,818 | 1,839 | 1,800 | 1,800 | 5,200 |
| 2022/03/18 | 1,785 | 1,820 | 1,785 | 1,820 | 1,300 |
| 2022/03/17 | 1,778 | 1,818 | 1,752 | 1,800 | 10,300 |
| 2022/03/16 | 1,725 | 1,765 | 1,722 | 1,764 | 2,800 |
| 2022/03/15 | 1,650 | 1,736 | 1,650 | 1,731 | 4,400 |
| 2022/03/14 | 1,636 | 1,670 | 1,601 | 1,669 | 5,800 |
| 2022/03/11 | 1,661 | 1,674 | 1,637 | 1,641 | 2,400 |
| 2022/03/10 | 1,616 | 1,660 | 1,616 | 1,659 | 2,100 |
| 2022/03/09 | 1,581 | 1,625 | 1,581 | 1,600 | 3,400 |
| 2022/03/08 | 1,598 | 1,639 | 1,581 | 1,581 | 4,100 |
| 2022/03/07 | 1,648 | 1,672 | 1,601 | 1,610 | 5,800 |
| 2022/03/04 | 1,715 | 1,728 | 1,621 | 1,728 | 3,800 |
| 2022/03/03 | 1,737 | 1,758 | 1,722 | 1,722 | 3,100 |
| 2022/03/02 | 1,732 | 1,752 | 1,729 | 1,752 | 4,400 |
| 2022/03/01 | 1,710 | 1,745 | 1,710 | 1,745 | 4,000 |
| 2022/02/28 | 1,671 | 1,699 | 1,660 | 1,675 | 1,900 |
| 2022/02/25 | 1,600 | 1,676 | 1,595 | 1,671 | 4,200 |
| 2022/02/24 | 1,651 | 1,651 | 1,573 | 1,581 | 5,600 |
| 2022/02/22 | 1,685 | 1,686 | 1,652 | 1,669 | 1,800 |
| 2022/02/21 | 1,717 | 1,731 | 1,700 | 1,700 | 1,900 |
| 2022/02/18 | 1,750 | 1,753 | 1,681 | 1,731 | 9,600 |
| 2022/02/17 | 1,817 | 1,850 | 1,801 | 1,812 | 3,200 |
| 2022/02/16 | 1,859 | 1,878 | 1,820 | 1,831 | 6,500 |
| 2022/02/15 | 1,899 | 1,899 | 1,800 | 1,850 | 3,000 |
| 2022/02/14 | 1,868 | 1,868 | 1,836 | 1,860 | 2,900 |
| 2022/02/10 | 1,907 | 1,907 | 1,872 | 1,899 | 1,500 |
| 2022/02/09 | 1,894 | 1,898 | 1,849 | 1,876 | 1,500 |
| 2022/02/08 | 1,801 | 1,900 | 1,794 | 1,894 | 6,400 |
| 2022/02/07 | 1,818 | 1,818 | 1,778 | 1,797 | 1,200 |
| 2022/02/04 | 1,742 | 1,799 | 1,742 | 1,799 | 1,600 |
| 2022/02/03 | 1,802 | 1,802 | 1,768 | 1,775 | 2,400 |
| 2022/02/02 | 1,760 | 1,810 | 1,760 | 1,809 | 3,900 |
| 2022/02/01 | 1,747 | 1,800 | 1,741 | 1,741 | 5,300 |
| 2022/01/31 | 1,729 | 1,759 | 1,715 | 1,747 | 2,700 |
| 2022/01/28 | 1,673 | 1,717 | 1,645 | 1,701 | 6,900 |
| 2022/01/27 | 1,750 | 1,755 | 1,668 | 1,670 | 5,900 |
| 2022/01/26 | 1,712 | 1,782 | 1,712 | 1,777 | 4,000 |
| 2022/01/25 | 1,875 | 1,875 | 1,711 | 1,711 | 6,900 |
| 2022/01/24 | 1,716 | 1,870 | 1,701 | 1,825 | 10,800 |
| 2022/01/21 | 1,723 | 1,746 | 1,688 | 1,716 | 7,500 |
| 2022/01/20 | 1,737 | 1,756 | 1,701 | 1,756 | 6,300 |
| 2022/01/19 | 1,820 | 1,820 | 1,724 | 1,758 | 11,000 |
| 2022/01/18 | 1,833 | 1,868 | 1,833 | 1,856 | 2,900 |
| 2022/01/17 | 1,870 | 1,893 | 1,830 | 1,842 | 3,700 |
| 2022/01/14 | 1,903 | 1,903 | 1,841 | 1,870 | 11,000 |
| 2022/01/13 | 1,939 | 1,939 | 1,872 | 1,903 | 4,500 |
| 2022/01/12 | 1,920 | 1,972 | 1,920 | 1,937 | 4,300 |
| 2022/01/11 | 1,894 | 1,902 | 1,851 | 1,901 | 6,400 |
| 2022/01/07 | 1,930 | 1,937 | 1,897 | 1,928 | 11,000 |
| 2022/01/06 | 1,996 | 2,024 | 1,923 | 1,940 | 13,200 |
| 2022/01/05 | 2,078 | 2,078 | 1,997 | 2,025 | 9,800 |
| 2022/01/04 | 2,048 | 2,085 | 2,042 | 2,083 | 2,500 |