3447 信和(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	731	732	725	726	140,500	726
2023-03-17	731	735	731	734	46,800	734
2023-03-16	731	731	723	729	134,500	729
2023-03-15	739	740	736	737	41,500	737
2023-03-14	737	741	728	734	136,800	734
2023-03-13	745	746	735	743	132,200	743
2023-03-10	756	757	751	751	116,500	751
2023-03-09	755	761	755	757	71,800	757
2023-03-08	751	760	751	757	60,600	757
2023-03-07	750	754	748	754	69,200	754
2023-03-06	750	751	745	750	99,200	750
2023-03-03	745	746	741	745	64,800	745
2023-03-02	746	746	742	742	36,800	742
2023-03-01	745	746	742	745	59,900	745
2023-02-28	749	749	744	744	54,900	744
2023-02-27	744	747	744	745	42,900	745
2023-02-24	745	747	743	744	58,900	744
2023-02-22	747	749	742	742	74,000	742
2023-02-21	744	752	744	748	77,600	748
2023-02-20	747	749	738	742	109,400	742
2023-02-17	740	748	740	745	101,200	745
2023-02-16	737	748	730	742	160,100	742
2023-02-15	729	738	718	727	724,000	727
2023-02-14	825	826	818	819	69,000	819
2023-02-13	816	821	812	817	75,400	817
2023-02-10	816	819	814	816	31,300	816
2023-02-09	818	818	815	817	27,700	817
2023-02-08	814	818	813	818	41,200	818
2023-02-07	810	814	810	814	24,600	814
2023-02-06	806	811	806	809	31,100	809
2023-02-03	803	807	802	806	40,500	806
2023-02-02	809	810	804	805	39,600	805
2023-02-01	802	806	802	805	25,700	805
2023-01-31	804	805	803	804	20,300	804
2023-01-30	805	805	800	804	122,500	804
2023-01-27	803	804	800	804	27,000	804
2023-01-26	805	806	800	800	35,000	800
2023-01-25	802	805	801	802	41,700	802
2023-01-24	800	801	799	801	39,100	801
2023-01-23	795	800	793	799	38,900	799
2023-01-20	789	793	787	793	34,800	793
2023-01-19	789	789	786	786	44,100	786
2023-01-18	792	792	786	789	39,000	789
2023-01-17	789	790	787	790	32,300	790
2023-01-16	787	789	786	787	38,600	787
2023-01-13	786	788	785	787	50,500	787
2023-01-12	791	791	784	789	29,100	789
2023-01-11	792	792	788	790	23,800	790
2023-01-10	793	793	785	785	35,800	785
2023-01-06	788	788	784	788	27,600	788
2023-01-05	790	790	784	786	36,100	786
2023-01-04	788	789	783	784	40,700	784

分割・併合履歴：なし