7175 今村証券(株) 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	1,445	1,447	1,420	1,420	1,100	710
2020-12-29	1,444	1,445	1,404	1,435	2,400	717.50
2020-12-28	1,352	1,413	1,352	1,386	1,000	693
2020-12-25	1,363	1,379	1,337	1,352	1,600	676
2020-12-24	1,392	1,405	1,383	1,393	1,600	696.50
2020-12-23	1,352	1,435	1,352	1,391	700	695.50
2020-12-22	1,434	1,434	1,374	1,374	400	687
2020-12-21	1,464	1,464	1,419	1,419	1,900	709.50
2020-12-18	1,430	1,480	1,388	1,465	2,600	732.50
2020-12-17	1,461	1,491	1,425	1,433	5,800	716.50
2020-12-16	1,380	1,391	1,349	1,371	1,900	685.50
2020-12-15	1,350	1,350	1,320	1,320	500	660
2020-12-14	1,301	1,324	1,301	1,324	1,400	662
2020-12-11	1,300	1,350	1,290	1,301	7,700	650.50
2020-12-10	1,348	1,348	1,348	1,348	300	674
2020-12-09	1,308	1,352	1,308	1,348	900	674
2020-12-08	1,325	1,325	1,325	1,325	100	662.50
2020-12-07	1,317	1,317	1,317	1,317	100	658.50
2020-12-04	1,347	1,347	1,347	1,347	100	673.50
2020-12-03	1,331	1,335	1,317	1,317	1,100	658.50
2020-12-02	1,365	1,365	1,335	1,335	400	667.50
2020-12-01	1,350	1,370	1,349	1,370	1,500	685
2020-11-30	1,380	1,380	1,352	1,360	4,000	680
2020-11-27	1,379	1,400	1,350	1,380	6,300	690
2020-11-26	1,349	1,378	1,349	1,357	500	678.50
2020-11-25	1,366	1,379	1,340	1,379	1,900	689.50
2020-11-24	1,363	1,366	1,341	1,366	1,100	683
2020-11-20	1,319	1,370	1,319	1,363	2,600	681.50
2020-11-19	1,314	1,357	1,305	1,319	2,400	659.50
2020-11-18	1,341	1,362	1,341	1,344	600	672
2020-11-17	1,379	1,380	1,318	1,366	3,200	683
2020-11-16	1,306	1,349	1,306	1,349	1,300	674.50
2020-11-13	1,333	1,336	1,294	1,336	800	668
2020-11-12	1,300	1,340	1,278	1,340	2,400	670
2020-11-11	1,305	1,336	1,280	1,335	3,100	667.50
2020-11-10	1,370	1,370	1,292	1,335	4,800	667.50
2020-11-09	1,342	1,342	1,319	1,336	2,300	668
2020-11-06	1,263	1,312	1,240	1,312	4,000	656
2020-11-05	1,226	1,289	1,226	1,285	2,500	642.50
2020-11-04	1,225	1,290	1,204	1,249	3,800	624.50
2020-11-02	1,248	1,255	1,201	1,222	3,900	611
2020-10-30	1,315	1,315	1,245	1,245	6,000	622.50
2020-10-29	1,329	1,350	1,310	1,310	9,700	655
2020-10-28	1,371	1,418	1,310	1,418	14,400	709
2020-10-27	1,382	1,445	1,301	1,418	35,000	709
2020-10-26	1,695	1,699	1,415	1,442	74,200	721
2020-10-23	1,459	1,697	1,410	1,695	197,100	847.50
2020-10-22	1,309	1,399	1,279	1,399	31,700	699.50
2020-10-21	1,070	1,099	1,066	1,099	2,200	549.50
2020-10-20	1,070	1,070	1,070	1,070	600	535
2020-10-19	1,047	1,070	1,047	1,070	2,200	535
2020-10-16	1,040	1,045	1,040	1,040	400	520
2020-10-15	1,031	1,031	1,031	1,031	100	515.50
2020-10-14	1,026	1,036	1,025	1,036	400	518
2020-10-13	1,025	1,045	1,020	1,045	300	522.50
2020-10-12	1,050	1,050	1,031	1,031	600	515.50
2020-10-09	-	-	-	1,035	-	517.50
2020-10-08	1,035	1,035	1,035	1,035	100	517.50
2020-10-07	1,036	1,074	1,035	1,035	1,100	517.50
2020-10-06	1,045	1,047	1,045	1,047	300	523.50
2020-10-05	1,018	1,018	1,018	1,018	100	509
2020-10-02	1,030	1,030	1,014	1,014	400	507
2020-09-30	-	-	-	1,012	-	506
2020-09-29	1,004	1,016	1,004	1,012	600	506
2020-09-28	-	-	-	1,007	-	503.50
2020-09-25	1,005	1,007	1,004	1,007	1,200	503.50
2020-09-24	1,020	1,036	1,006	1,012	800	506
2020-09-23	1,010	1,029	1,005	1,005	800	502.50
2020-09-18	1,006	1,011	1,006	1,006	400	503
2020-09-17	1,003	1,003	1,003	1,003	400	501.50
2020-09-16	1,011	1,011	1,011	1,011	400	505.50
2020-09-15	1,038	1,041	1,033	1,033	300	516.50
2020-09-14	1,029	1,029	1,029	1,029	100	514.50
2020-09-11	1,010	1,020	1,010	1,020	500	510
2020-09-10	1,003	1,003	1,003	1,003	100	501.50
2020-09-09	1,003	1,003	1,003	1,003	100	501.50
2020-09-08	990	1,030	975	1,030	800	515
2020-09-07	1,040	1,044	1,010	1,010	1,100	505
2020-09-04	1,039	1,039	968	1,010	1,600	505
2020-09-03	1,040	1,040	1,040	1,040	500	520
2020-09-02	-	-	-	1,010	-	505
2020-09-01	982	1,049	982	1,010	800	505
2020-08-31	-	-	-	1,002	-	501
2020-08-28	1,040	1,040	1,002	1,002	700	501
2020-08-27	-	-	-	1,010	-	505
2020-08-26	1,008	1,011	1,007	1,010	1,100	505
2020-08-25	1,059	1,064	1,059	1,064	900	532
2020-08-24	1,035	1,049	1,035	1,049	600	524.50
2020-08-21	1,039	1,039	1,034	1,035	300	517.50
2020-08-20	1,039	1,039	1,039	1,039	100	519.50
2020-08-19	-	-	-	1,049	-	524.50
2020-08-18	-	-	-	1,049	-	524.50
2020-08-17	-	-	-	1,049	-	524.50
2020-08-14	1,049	1,049	1,049	1,049	500	524.50
2020-08-13	998	1,020	998	1,020	700	510
2020-08-12	977	980	977	980	200	490
2020-08-11	977	977	977	977	300	488.50
2020-08-07	998	998	970	977	500	488.50
2020-08-06	998	998	980	998	1,000	499
2020-08-05	970	999	970	999	400	499.50
2020-08-04	-	-	-	1,039	-	519.50
2020-08-03	1,039	1,039	1,039	1,039	300	519.50
2020-07-31	1,099	1,099	988	1,033	3,200	516.50
2020-07-30	1,070	1,085	1,070	1,085	1,300	542.50
2020-07-29	1,030	1,047	1,017	1,047	1,500	523.50
2020-07-28	1,068	1,095	1,021	1,030	6,300	515
2020-07-27	1,039	1,114	1,039	1,098	3,500	549
2020-07-22	1,060	1,069	1,060	1,069	500	534.50
2020-07-21	1,110	1,110	1,037	1,040	2,500	520
2020-07-20	1,055	1,100	1,055	1,100	1,700	550
2020-07-17	-	-	-	1,030	-	515
2020-07-16	1,030	1,030	1,030	1,030	300	515
2020-07-15	-	-	-	1,068	-	534
2020-07-14	-	-	-	1,068	-	534
2020-07-13	963	1,068	963	1,068	300	534
2020-07-10	1,001	1,001	977	977	200	488.50
2020-07-09	-	-	-	1,002	-	501
2020-07-08	1,002	1,002	1,002	1,002	300	501
2020-07-07	-	-	-	1,023	-	511.50
2020-07-06	-	-	-	1,023	-	511.50
2020-07-03	1,009	1,023	1,009	1,023	200	511.50
2020-07-02	1,100	1,100	1,011	1,011	400	505.50
2020-07-01	-	-	-	1,100	-	550
2020-06-30	-	-	-	1,100	-	550
2020-06-29	969	1,100	969	1,100	500	550
2020-06-26	1,090	1,090	1,089	1,089	200	544.50
2020-06-25	1,133	1,208	1,065	1,090	7,700	545
2020-06-24	1,045	1,060	1,031	1,060	1,100	530
2020-06-23	1,061	1,061	1,052	1,056	3,000	528
2020-06-22	986	986	986	986	100	493
2020-06-19	985	985	985	985	200	492.50
2020-06-18	-	-	-	989	-	494.50
2020-06-17	-	-	-	989	-	494.50
2020-06-16	989	989	989	989	200	494.50
2020-06-15	-	-	-	976	-	488
2020-06-12	975	976	975	976	200	488
2020-06-11	977	985	977	985	800	492.50
2020-06-10	980	1,004	980	1,004	1,000	502
2020-06-09	1,000	1,000	1,000	1,000	200	500
2020-06-08	1,005	1,005	1,005	1,005	100	502.50
2020-06-05	984	1,004	984	1,004	300	502
2020-06-04	-	-	-	999	-	499.50
2020-06-03	1,000	1,001	998	999	1,300	499.50
2020-06-02	985	1,009	984	1,009	1,800	504.50
2020-06-01	-	-	-	985	-	492.50
2020-05-29	984	985	973	985	1,500	492.50
2020-05-28	-	-	-	979	-	489.50
2020-05-27	964	979	962	979	1,100	489.50
2020-05-26	965	977	965	977	600	488.50
2020-05-25	972	977	963	973	1,700	486.50
2020-05-22	970	975	956	975	1,000	487.50
2020-05-21	970	970	970	970	100	485
2020-05-20	974	974	974	974	100	487
2020-05-19	963	974	963	974	200	487
2020-05-18	941	971	941	971	300	485.50
2020-05-15	-	-	-	986	-	493
2020-05-14	986	986	986	986	100	493
2020-05-13	-	-	-	980	-	490
2020-05-12	984	987	966	980	1,000	490
2020-05-11	980	988	973	973	700	486.50
2020-05-08	962	970	947	970	800	485
2020-05-07	962	962	962	962	100	481
2020-05-01	-	-	-	962	-	481
2020-04-30	977	977	962	962	400	481
2020-04-28	964	964	962	962	200	481
2020-04-27	977	977	964	964	1,100	482
2020-04-24	963	963	932	947	1,400	473.50
2020-04-23	950	970	950	965	900	482.50
2020-04-22	910	940	880	940	2,500	470
2020-04-21	862	877	855	855	600	427.50
2020-04-20	845	880	836	880	600	440
2020-04-17	824	840	824	840	300	420
2020-04-16	-	-	-	815	-	407.50
2020-04-15	-	-	-	815	-	407.50
2020-04-14	830	830	815	815	400	407.50
2020-04-13	828	828	821	824	400	412
2020-04-10	-	-	-	843	-	421.50
2020-04-09	843	843	843	843	200	421.50
2020-04-08	817	838	817	838	200	419
2020-04-07	821	821	821	821	20,200	410.50
2020-04-06	-	-	-	806	-	403
2020-04-03	-	-	-	806	-	403
2020-04-02	827	827	827	827	100	413.50
2020-04-01	830	842	830	842	300	421
2020-03-31	852	853	823	831	400	415.50
2020-03-30	861	861	861	861	100	430.50
2020-03-27	-	-	-	858	-	429
2020-03-26	840	858	810	858	1,600	429
2020-03-25	900	900	834	847	2,600	423.50
2020-03-24	825	860	815	860	1,800	430
2020-03-23	795	805	795	805	400	402.50
2020-03-19	811	811	811	811	100	405.50
2020-03-18	785	811	781	811	900	405.50
2020-03-17	-	-	-	813	-	406.50
2020-03-16	723	813	723	813	800	406.50
2020-03-13	795	800	749	753	4,600	376.50
2020-03-12	800	800	796	800	800	400
2020-03-11	786	801	786	801	1,100	400.50
2020-03-10	807	869	807	831	4,700	415.50
2020-03-09	869	869	822	822	1,200	411
2020-03-06	982	982	929	929	400	464.50
2020-03-05	922	937	922	922	300	461
2020-03-04	871	892	868	892	800	446
2020-03-03	882	897	881	883	1,400	441.50
2020-03-02	876	905	860	890	7,800	445
2020-02-28	887	906	861	906	6,800	453
2020-02-27	966	969	962	962	400	481
2020-02-26	960	990	960	990	400	495
2020-02-25	1,010	1,010	974	1,000	2,000	500
2020-02-21	1,007	1,019	1,001	1,019	900	509.50
2020-02-20	995	995	995	995	100	497.50
2020-02-19	996	1,011	992	992	300	496
2020-02-18	979	981	979	981	200	490.50
2020-02-17	980	980	968	968	1,100	484
2020-02-14	1,026	1,026	1,026	1,026	600	513
2020-02-13	996	1,000	987	1,000	1,000	500
2020-02-12	1,000	1,000	986	997	1,200	498.50
2020-02-10	990	1,010	988	1,002	2,000	501
2020-02-07	994	995	983	983	1,300	491.50
2020-02-06	998	998	998	998	100	499
2020-02-05	-	-	-	1,000	-	500
2020-02-04	970	1,000	970	1,000	1,300	500
2020-02-03	999	1,000	970	1,000	1,100	500
2020-01-31	-	-	-	1,010	-	505
2020-01-30	1,014	1,014	1,002	1,010	1,100	505
2020-01-29	1,012	1,012	1,012	1,012	100	506
2020-01-28	1,031	1,038	989	1,038	2,300	519
2020-01-27	1,055	1,055	1,035	1,035	2,400	517.50
2020-01-24	1,051	1,051	1,021	1,040	9,700	520
2020-01-23	1,016	1,021	1,016	1,021	600	510.50
2020-01-22	1,015	1,015	1,015	1,015	100	507.50
2020-01-21	1,005	1,010	1,005	1,008	400	504
2020-01-20	1,001	1,015	1,001	1,015	400	507.50
2020-01-17	1,009	1,010	1,009	1,009	1,000	504.50
2020-01-16	999	1,070	999	1,003	2,100	501.50
2020-01-15	1,000	1,000	999	999	200	499.50
2020-01-14	994	1,005	989	996	1,500	498
2020-01-10	996	1,024	996	1,024	1,600	512
2020-01-09	-	-	-	1,000	-	500
2020-01-08	980	1,000	980	1,000	700	500
2020-01-07	998	1,010	996	1,010	800	505
2020-01-06	1,060	1,060	996	996	400	498

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