7175 今村証券(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,580	1,609	1,580	1,599	600	799.50
2017-12-27	1,596	1,612	1,596	1,612	800	806
2017-12-26	1,584	1,598	1,581	1,581	700	790.50
2017-12-25	1,591	1,591	1,551	1,565	1,600	782.50
2017-12-22	1,600	1,600	1,575	1,592	3,300	796
2017-12-21	1,616	1,624	1,595	1,599	2,300	799.50
2017-12-20	1,569	1,580	1,569	1,580	1,400	790
2017-12-19	1,616	1,616	1,600	1,609	2,400	804.50
2017-12-18	1,613	1,620	1,613	1,616	1,000	808
2017-12-15	1,620	1,620	1,605	1,610	3,800	805
2017-12-14	1,600	1,620	1,600	1,620	1,800	810
2017-12-13	1,609	1,650	1,599	1,599	7,400	799.50
2017-12-12	1,555	1,610	1,555	1,581	8,700	790.50
2017-12-11	1,524	1,575	1,524	1,552	6,400	776
2017-12-08	1,492	1,494	1,490	1,494	1,000	747
2017-12-07	1,467	1,485	1,467	1,485	1,100	742.50
2017-12-06	1,488	1,499	1,475	1,488	1,800	744
2017-12-05	1,506	1,506	1,492	1,492	500	746
2017-12-04	1,501	1,505	1,491	1,505	1,400	752.50
2017-12-01	1,501	1,501	1,501	1,501	400	750.50
2017-11-30	1,500	1,500	1,486	1,491	500	745.50
2017-11-29	1,499	1,523	1,499	1,510	1,100	755
2017-11-28	1,521	1,521	1,497	1,500	2,700	750
2017-11-27	1,551	1,551	1,522	1,523	1,300	761.50
2017-11-24	1,503	1,552	1,503	1,552	2,300	776
2017-11-22	1,535	1,538	1,533	1,534	2,100	767
2017-11-21	1,540	1,540	1,526	1,526	500	763
2017-11-20	1,525	1,539	1,525	1,535	3,200	767.50
2017-11-17	1,506	1,542	1,500	1,531	2,300	765.50
2017-11-16	1,500	1,506	1,497	1,506	2,000	753
2017-11-15	1,560	1,560	1,500	1,500	2,200	750
2017-11-13	1,588	1,682	1,520	1,540	16,000	770
2017-11-10	1,523	1,548	1,520	1,548	1,600	774
2017-11-09	1,514	1,576	1,514	1,520	9,500	760
2017-11-08	1,528	1,528	1,510	1,510	1,800	755
2017-11-07	1,516	1,534	1,501	1,534	2,700	767
2017-11-06	1,539	1,539	1,491	1,517	2,000	758.50
2017-11-02	1,496	1,496	1,481	1,486	2,400	743
2017-11-01	1,475	1,499	1,475	1,499	1,400	749.50
2017-10-31	1,500	1,500	1,486	1,486	1,100	743
2017-10-30	1,459	1,520	1,450	1,496	5,300	748
2017-10-27	1,463	1,463	1,415	1,448	6,100	724
2017-10-26	1,425	1,454	1,425	1,449	1,100	724.50
2017-10-25	1,515	1,515	1,423	1,423	7,200	711.50
2017-10-24	1,618	1,624	1,470	1,498	10,900	749
2017-10-23	1,509	1,516	1,406	1,516	28,600	758
2017-10-20	1,249	1,249	1,217	1,217	1,300	608.50
2017-10-19	1,204	1,204	1,204	1,204	100	602
2017-10-18	1,197	1,215	1,197	1,200	600	600
2017-10-17	1,220	1,220	1,205	1,205	200	602.50
2017-10-16	1,214	1,221	1,214	1,220	2,000	610
2017-10-13	1,214	1,215	1,214	1,215	400	607.50
2017-10-12	1,195	1,200	1,185	1,185	1,100	592.50
2017-10-11	1,183	1,190	1,183	1,185	2,200	592.50
2017-10-10	1,190	1,193	1,181	1,181	2,700	590.50
2017-10-06	1,191	1,192	1,191	1,192	600	596
2017-10-05	1,185	1,194	1,185	1,194	300	597
2017-10-04	1,176	1,194	1,176	1,181	700	590.50
2017-10-02	1,194	1,194	1,186	1,186	600	593
2017-09-29	1,172	1,172	1,172	1,172	100	586
2017-09-27	1,175	1,175	1,172	1,172	600	586
2017-09-26	1,175	1,175	1,175	1,175	100	587.50
2017-09-25	1,190	1,190	1,190	1,190	700	595
2017-09-22	1,165	1,176	1,165	1,176	500	588
2017-09-21	1,190	1,190	1,165	1,165	1,100	582.50
2017-09-20	1,191	1,191	1,142	1,191	1,700	595.50
2017-09-19	1,185	1,185	1,183	1,185	1,400	592.50
2017-09-15	1,161	1,161	1,161	1,161	300	580.50
2017-09-14	1,162	1,162	1,162	1,162	200	581
2017-09-12	1,151	1,160	1,151	1,160	1,200	580
2017-09-11	1,159	1,160	1,151	1,151	1,300	575.50
2017-09-08	1,160	1,160	1,136	1,159	2,100	579.50
2017-09-07	1,176	1,176	1,176	1,176	300	588
2017-09-05	1,161	1,161	1,161	1,161	100	580.50
2017-09-04	1,181	1,181	1,165	1,165	700	582.50
2017-09-01	1,161	1,161	1,161	1,161	300	580.50
2017-08-31	1,160	1,188	1,160	1,170	1,800	585
2017-08-30	1,173	1,176	1,151	1,151	1,300	575.50
2017-08-29	1,169	1,169	1,169	1,169	100	584.50
2017-08-25	1,195	1,195	1,186	1,186	900	593
2017-08-24	1,200	1,200	1,181	1,195	900	597.50
2017-08-23	1,205	1,206	1,200	1,200	2,500	600
2017-08-22	1,216	1,216	1,202	1,202	300	601
2017-08-18	1,237	1,237	1,237	1,237	100	618.50
2017-08-17	1,177	1,240	1,177	1,240	800	620
2017-08-16	1,180	1,188	1,180	1,188	700	594
2017-08-14	1,202	1,202	1,197	1,197	300	598.50
2017-08-10	1,202	1,202	1,202	1,202	200	601
2017-08-09	1,201	1,201	1,201	1,201	300	600.50
2017-08-08	1,231	1,231	1,231	1,231	200	615.50
2017-08-07	1,230	1,239	1,230	1,239	1,000	619.50
2017-08-04	1,166	1,200	1,166	1,198	400	599
2017-08-03	1,235	1,236	1,196	1,196	1,300	598
2017-08-02	1,166	1,166	1,166	1,166	100	583
2017-08-01	1,213	1,213	1,158	1,158	1,200	579
2017-07-31	1,240	1,240	1,156	1,156	2,800	578
2017-07-28	1,226	1,226	1,226	1,226	100	613
2017-07-26	1,232	1,233	1,226	1,227	2,100	613.50
2017-07-25	1,225	1,225	1,223	1,223	3,100	611.50
2017-07-24	1,211	1,211	1,200	1,209	1,400	604.50
2017-07-21	1,238	1,238	1,190	1,190	2,000	595
2017-07-20	1,132	1,178	1,132	1,178	1,300	589
2017-07-19	1,137	1,137	1,137	1,137	100	568.50
2017-07-18	1,131	1,132	1,131	1,132	300	566
2017-07-14	1,130	1,130	1,125	1,125	300	562.50
2017-07-13	1,130	1,130	1,130	1,130	300	565
2017-07-11	1,130	1,130	1,128	1,128	1,400	564
2017-07-10	1,130	1,130	1,130	1,130	100	565
2017-07-07	1,131	1,131	1,131	1,131	400	565.50
2017-07-05	1,125	1,145	1,125	1,145	300	572.50
2017-07-04	1,143	1,143	1,140	1,140	900	570
2017-07-03	1,123	1,142	1,121	1,142	1,800	571
2017-06-30	1,114	1,120	1,103	1,120	700	560
2017-06-29	1,131	1,131	1,131	1,131	800	565.50
2017-06-28	1,132	1,132	1,120	1,130	700	565
2017-06-27	1,184	1,184	1,130	1,148	6,900	574
2017-06-26	1,122	1,125	1,095	1,124	2,800	562
2017-06-23	1,108	1,115	1,108	1,112	1,100	556
2017-06-22	1,104	1,104	1,104	1,104	400	552
2017-06-21	1,102	1,102	1,101	1,102	400	551
2017-06-20	1,102	1,124	1,102	1,102	1,100	551
2017-06-19	1,098	1,115	1,092	1,100	1,300	550
2017-06-16	1,090	1,104	1,090	1,098	2,000	549
2017-06-15	1,079	1,090	1,075	1,090	300	545
2017-06-14	1,088	1,088	1,088	1,088	100	544
2017-06-13	1,057	1,084	1,057	1,084	1,900	542
2017-06-12	1,056	1,060	1,056	1,059	800	529.50
2017-06-09	1,051	1,053	1,051	1,053	800	526.50
2017-06-08	1,051	1,051	1,041	1,041	300	520.50
2017-06-07	1,040	1,041	1,040	1,041	200	520.50
2017-06-06	1,044	1,044	1,043	1,043	300	521.50
2017-06-05	1,049	1,049	1,039	1,039	400	519.50
2017-06-02	1,052	1,052	1,049	1,049	500	524.50
2017-06-01	1,037	1,040	1,022	1,022	2,000	511
2017-05-31	1,020	1,020	1,013	1,013	1,900	506.50
2017-05-29	1,031	1,031	1,021	1,021	400	510.50
2017-05-26	1,030	1,036	1,030	1,035	1,200	517.50
2017-05-25	1,047	1,047	1,025	1,026	1,800	513
2017-05-24	1,020	1,029	1,020	1,029	500	514.50
2017-05-23	1,029	1,029	1,020	1,020	200	510
2017-05-22	1,015	1,015	1,015	1,015	200	507.50
2017-05-19	1,000	1,000	1,000	1,000	100	500
2017-05-18	1,000	1,000	1,000	1,000	400	500
2017-05-17	1,001	1,013	1,001	1,003	1,400	501.50
2017-05-16	1,011	1,020	1,011	1,020	300	510
2017-05-15	1,030	1,030	1,030	1,030	300	515
2017-05-12	1,028	1,028	1,028	1,028	400	514
2017-05-11	1,011	1,028	1,011	1,028	500	514
2017-05-10	1,015	1,015	1,015	1,015	500	507.50
2017-05-09	1,021	1,021	1,020	1,020	1,000	510
2017-05-08	1,001	1,020	1,001	1,020	1,500	510
2017-05-02	1,005	1,015	1,000	1,015	1,700	507.50
2017-05-01	1,018	1,028	985	986	5,900	493
2017-04-28	1,000	1,010	994	1,009	1,400	504.50
2017-04-27	1,001	1,026	1,001	1,021	1,400	510.50
2017-04-26	1,030	1,030	981	1,030	2,100	515
2017-04-25	1,039	1,060	1,031	1,038	2,400	519
2017-04-24	1,027	1,045	1,000	1,028	2,900	514
2017-04-21	981	981	981	981	100	490.50
2017-04-20	975	980	975	980	200	490
2017-04-18	960	960	960	960	100	480
2017-04-17	961	961	950	950	400	475
2017-04-14	970	970	961	961	1,800	480.50
2017-04-13	973	973	970	970	400	485
2017-04-12	968	972	968	972	500	486
2017-04-11	975	975	975	975	200	487.50
2017-04-10	980	985	975	975	1,600	487.50
2017-04-07	1,000	1,000	1,000	1,000	100	500
2017-04-06	1,000	1,000	1,000	1,000	100	500
2017-04-05	1,021	1,021	1,021	1,021	200	510.50
2017-04-04	1,022	1,022	1,022	1,022	100	511
2017-03-30	1,054	1,054	1,054	1,054	100	527
2017-03-29	1,038	1,038	1,023	1,023	200	511.50
2017-03-28	1,058	1,058	1,035	1,036	600	518
2017-03-27	1,055	1,059	1,031	1,059	1,300	529.50
2017-03-24	1,016	1,034	1,016	1,025	1,100	512.50
2017-03-23	1,028	1,034	1,028	1,034	1,200	517
2017-03-22	1,030	1,030	1,027	1,028	1,400	514
2017-03-21	1,035	1,040	1,033	1,040	1,100	520
2017-03-17	1,038	1,038	1,030	1,033	900	516.50
2017-03-16	1,025	1,038	1,025	1,038	500	519
2017-03-15	1,040	1,040	1,027	1,037	1,400	518.50
2017-03-14	1,028	1,039	1,028	1,034	1,400	517
2017-03-13	1,029	1,031	1,029	1,031	200	515.50
2017-03-10	1,044	1,047	1,044	1,047	300	523.50
2017-03-09	1,043	1,043	1,033	1,042	400	521
2017-03-08	1,043	1,043	1,030	1,032	1,200	516
2017-03-07	1,025	1,030	1,025	1,026	2,700	513
2017-03-06	1,025	1,029	1,025	1,026	2,600	513
2017-03-03	1,026	1,039	1,026	1,031	1,600	515.50
2017-03-02	1,040	1,040	1,035	1,035	300	517.50
2017-03-01	1,036	1,040	1,017	1,025	3,200	512.50
2017-02-28	1,024	1,024	1,010	1,010	300	505
2017-02-27	1,068	1,068	1,067	1,067	1,200	533.50
2017-02-24	1,024	1,027	1,024	1,027	1,700	513.50
2017-02-23	1,022	1,024	1,022	1,024	200	512
2017-02-22	1,017	1,023	1,012	1,012	2,000	506
2017-02-21	1,005	1,022	1,003	1,015	3,400	507.50
2017-02-16	1,000	1,000	1,000	1,000	500	500
2017-02-15	1,001	1,021	1,001	1,021	1,600	510.50
2017-02-14	1,008	1,015	1,000	1,015	3,600	507.50
2017-02-13	1,009	1,009	1,008	1,009	1,000	504.50
2017-02-10	1,000	1,009	1,000	1,009	5,500	504.50
2017-02-09	1,000	1,000	1,000	1,000	600	500
2017-02-07	1,009	1,009	1,009	1,009	800	504.50
2017-02-02	1,020	1,023	1,020	1,023	400	511.50
2017-02-01	1,010	1,020	1,000	1,020	4,300	510
2017-01-31	1,024	1,033	1,024	1,033	900	516.50
2017-01-30	1,020	1,022	1,019	1,022	900	511
2017-01-27	1,006	1,020	1,006	1,020	600	510
2017-01-26	1,005	1,018	1,005	1,018	1,300	509
2017-01-25	1,038	1,038	1,002	1,002	1,600	501
2017-01-24	1,001	1,002	990	995	6,200	497.50
2017-01-23	1,002	1,015	1,001	1,015	600	507.50
2017-01-20	1,001	1,010	1,000	1,006	900	503
2017-01-17	988	988	983	983	300	491.50
2017-01-13	1,003	1,010	1,000	1,000	2,600	500
2017-01-12	1,010	1,010	1,010	1,010	1,300	505
2017-01-10	986	1,031	986	1,003	1,100	501.50
2017-01-06	1,016	1,016	1,016	1,016	300	508
2017-01-05	1,021	1,021	1,021	1,021	100	510.50

分割・併合履歴： [2021-09-29]1株→2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