3447 信和(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0877477776677732,500777
2021-12-0775777275477247,900772
2021-12-0675776474675056,800750
2021-12-0374176574176541,400765
2021-12-0273674973674051,100740
2021-12-0175275873374397,800743
2021-11-3076876874674859,600748
2021-11-2977077875575568,900755
2021-11-2677079576377649,200776
2021-11-2577577576877227,500772
2021-11-2477878577377721,600777
2021-11-2276977876477816,700778
2021-11-1976777176677027,600770
2021-11-1877477476576728,900767
2021-11-1778178377377329,600773
2021-11-1679079477978234,800782
2021-11-1578979878579047,500790
2021-11-1277378777378591,000785
2021-11-1177477776676638,300766
2021-11-1078078177277541,100775
2021-11-0978879277678168,200781
2021-11-08730798720790219,100790
2021-11-0572872872372721,500727
2021-11-0473073072472820,100728
2021-11-0273073272773027,800730
2021-11-0173073272873230,100732
2021-10-2973173171872829,700728
2021-10-28721731719722200,100722
2021-10-2772572772272218,200722
2021-10-2672172772172429,000724
2021-10-2572272471972026,100720
2021-10-2272272772272228,000722
2021-10-2172473072372417,300724
2021-10-2073373372472433,700724
2021-10-1973273272473125,800731
2021-10-1872173271873238,500732
2021-10-1572272271572142,200721
2021-10-1472372370671240,000712
2021-10-1371972371672027,900720
2021-10-1272473072072141,700721
2021-10-1171772771372455,300724
2021-10-0870171170171067,400710
2021-10-0770170869970344,500703
2021-10-0670171469970462,700704
2021-10-0570070869369862,200698
2021-10-0471771770070346,700703
2021-10-0171671670871137,200711
2021-09-3072972971872123,700721
2021-09-29730730715720113,600720
2021-09-2872073571673574,600735
2021-09-2772072771771861,800718
2021-09-2472072171472147,200721
2021-09-2271571970971357,400713
2021-09-2172172371472061,000720
2021-09-1774074072773463,600734
2021-09-1673674573173842,900738
2021-09-15730738728736141,400736
2021-09-1472873472773439,400734
2021-09-1372873072472931,300729
2021-09-1072573472173437,000734
2021-09-0973573572572637,500726
2021-09-0873073572873524,200735
2021-09-0773573672473053,300730
2021-09-0673373472873447,700734
2021-09-0373173372772829,800728
2021-09-0273073172372740,200727
2021-09-0171773071572749,800727
2021-08-3171672071171734,300717
2021-08-3071571570871412,000714
2021-08-2771071270570724,000707
2021-08-2671671670570722,900707
2021-08-2571572271571814,200718
2021-08-2470571870571839,100718
2021-08-2369570569170444,100704
2021-08-20709711689692110,800692
2021-08-1972272471371328,900713
2021-08-1872173471472765,400727
2021-08-1772372872172233,100722
2021-08-1673073471972355,500723
2021-08-1373574272673577,600735
2021-08-12691761689739252,100739
2021-08-1168969068468939,300689
2021-08-1069069368168346,500683
2021-08-0669769768668682,200686
2021-08-0569269569169120,700691
2021-08-0470070069369328,600693
2021-08-0370470569569826,100698
2021-08-0269570469570431,400704
2021-07-3070670669569636,000696
2021-07-2970470669970021,900700
2021-07-2870470670170318,200703
2021-07-277087087027066,900706
2021-07-2670670770170227,100702
2021-07-2170570570170316,000703
2021-07-2070070369670134,300701
2021-07-1970870870070122,500701
2021-07-1671071270570743,000707
2021-07-1571371471071030,000710
2021-07-1471071070570916,100709
2021-07-1370671070371028,000710
2021-07-1271071070370629,600706
2021-07-0970270769570461,200704
2021-07-0871071170070152,100701
2021-07-0770070469770127,900701
2021-07-0670170570070131,300701
2021-07-0570270369969919,800699
2021-07-0270470469569564,400695
2021-07-0170070369969928,100699
2021-06-3070570569869935,800699
2021-06-2971071070270529,200705
2021-06-2870971070670725,100707
2021-06-2569870569870549,900705
2021-06-2469470169469828,600698
2021-06-2370370568969498,700694
2021-06-2271571570270539,300705
2021-06-21711711700700114,300700
2021-06-1872472471671637,300716
2021-06-1772372472072322,600723
2021-06-1672172371872150,000721
2021-06-1572572572072065,300720
2021-06-1472572572072135,800721
2021-06-1172772972572551,600725
2021-06-1074274272772963,800729
2021-06-0973474173373922,800739
2021-06-0873273572472973,000729
2021-06-0774674673273252,200732
2021-06-0474674873973941,500739
2021-06-0375175774674655,700746
2021-06-0276176975175149,500751
2021-06-0176576775676149,300761
2021-05-3178478776776970,400769
2021-05-2877278777278746,900787
2021-05-2778278377277252,600772
2021-05-2678879078078155,800781
2021-05-2580080278578884,500788
2021-05-24821826790799107,500799
2021-05-2179982179582175,600821
2021-05-2078979978379175,600791
2021-05-1977878877078471,300784
2021-05-1878478877877886,500778
2021-05-17770788764784110,700784
2021-05-14743769733757209,100757
2021-05-1378178577077051,500770
2021-05-1279379578378445,400784
2021-05-1180680679479538,000795
2021-05-1080380980080625,000806
2021-05-0780380979580225,800802
2021-05-0678479678479134,600791
2021-04-3078078678078328,500783
2021-04-2877778577777740,200777
2021-04-2777978777778025,100780
2021-04-2678578977778334,400783
2021-04-2379379378478534,800785
2021-04-2278979578679332,400793
2021-04-2180180278878870,400788
2021-04-2080781880480541,000805
2021-04-1981781980880839,000808
2021-04-1681882481581734,900817
2021-04-1581281881181615,800816
2021-04-1482082081081135,900811
2021-04-1381782881781919,700819
2021-04-1282082381481524,000815
2021-04-0981182180882035,600820
2021-04-08837837805810122,600810
2021-04-0783084282583874,800838
2021-04-0684485382283042,000830
2021-04-0583285282984855,000848
2021-04-0282383181782550,400825
2021-04-01847851805809197,000809
2021-03-31863881849857144,600857
2021-03-30865878859865165,700865
2021-03-29912912881888101,400888
2021-03-2690091089890445,400904
2021-03-2589690989489751,800897
2021-03-24901910886892112,600892
2021-03-23891934891924204,900924
2021-03-22875882869881108,400881
2021-03-19876880871874100,600874
2021-03-1888588587588272,200882
2021-03-1787988386788066,200880
2021-03-1688589286887984,300879
2021-03-1586588586588536,700885
2021-03-1288888886387070,600870
2021-03-1187589687589079,700890
2021-03-1087588286087969,500879
2021-03-0986487785687558,100875
2021-03-08842865837865101,300865
2021-03-0583383781583756,700837
2021-03-0483983982083164,000831
2021-03-03840845813840125,200840
2021-03-02810828801825132,600825
2021-03-01784814782810230,500810
2021-02-2678178276577358,100773
2021-02-2577778476878276,800782
2021-02-2477077676776963,500769
2021-02-2276276775776765,400767
2021-02-1976076375075757,200757
2021-02-18760770757765140,000765
2021-02-1775576175075774,700757
2021-02-16755757746755121,500755
2021-02-15770770742755178,900755
2021-02-1272873072072559,700725
2021-02-1072072972072682,600726
2021-02-0972372371671995,700719
2021-02-0871871971271788,500717
2021-02-0571571771071348,800713
2021-02-04710717706714111,200714
2021-02-0370571070270947,200709
2021-02-0270370669870177,000701
2021-02-0169670369669792,300697
2021-01-2970870869569659,400696
2021-01-2870370870070098,600700
2021-01-2771171170370839,500708
2021-01-2671571870771092,000710
2021-01-2570670870070165,200701
2021-01-2270771270670623,300706
2021-01-2170570970170725,700707
2021-01-2070270269669938,500699
2021-01-1970970970170121,600701
2021-01-1871171170270532,100705
2021-01-1571072171071252,800712
2021-01-1470571470471160,500711
2021-01-1370470670070336,000703
2021-01-1270570870070035,600700
2021-01-0869570269370227,800702
2021-01-0769869869269432,500694
2021-01-0669069368769320,700693
2021-01-0569469468268627,200686
2021-01-0470470468569235,300692

分割・併合履歴 : なし