3447 信和(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,018	1,030	1,014	1,014	14,100	1,014
2018-12-27	1,018	1,036	1,008	1,028	39,600	1,028
2018-12-26	1,000	1,033	998	1,001	96,900	1,001
2018-12-25	971	1,001	958	997	139,300	997
2018-12-21	1,000	1,011	993	1,001	119,200	1,001
2018-12-20	999	1,010	992	1,001	78,100	1,001
2018-12-19	1,001	1,008	993	1,003	52,300	1,003
2018-12-18	1,020	1,027	1,003	1,008	28,700	1,008
2018-12-17	1,044	1,044	1,020	1,027	18,900	1,027
2018-12-14	1,049	1,049	1,021	1,027	17,000	1,027
2018-12-13	1,028	1,049	1,028	1,040	32,100	1,040
2018-12-12	1,017	1,033	1,012	1,031	17,700	1,031
2018-12-11	1,020	1,032	1,003	1,012	72,500	1,012
2018-12-10	1,036	1,044	1,020	1,024	41,200	1,024
2018-12-07	1,052	1,056	1,027	1,046	24,600	1,046
2018-12-06	1,055	1,056	1,036	1,046	16,000	1,046
2018-12-05	1,050	1,066	1,050	1,051	28,300	1,051
2018-12-04	1,087	1,087	1,062	1,064	17,500	1,064
2018-12-03	1,107	1,107	1,080	1,084	45,200	1,084
2018-11-30	1,097	1,104	1,087	1,103	70,000	1,103
2018-11-29	1,090	1,098	1,079	1,097	82,700	1,097
2018-11-28	1,055	1,093	1,047	1,089	85,200	1,089
2018-11-27	1,051	1,066	1,048	1,054	36,900	1,054
2018-11-26	1,038	1,058	1,028	1,048	75,800	1,048
2018-11-22	1,033	1,033	1,016	1,027	22,600	1,027
2018-11-21	1,027	1,041	1,013	1,020	39,000	1,020
2018-11-20	1,050	1,075	1,033	1,045	71,300	1,045
2018-11-19	1,033	1,048	1,018	1,020	52,700	1,020
2018-11-16	1,018	1,032	1,004	1,027	61,400	1,027
2018-11-15	1,026	1,035	1,010	1,022	63,900	1,022
2018-11-14	1,050	1,051	1,022	1,022	33,000	1,022
2018-11-13	1,052	1,052	1,036	1,047	21,300	1,047
2018-11-12	1,068	1,074	1,053	1,063	29,900	1,063
2018-11-09	1,060	1,064	1,049	1,057	35,200	1,057
2018-11-08	1,065	1,072	1,055	1,060	25,800	1,060
2018-11-07	1,029	1,060	1,029	1,058	42,600	1,058
2018-11-06	1,043	1,048	1,022	1,028	19,600	1,028
2018-11-05	1,031	1,056	1,030	1,043	24,100	1,043
2018-11-02	1,013	1,040	1,012	1,035	30,300	1,035
2018-11-01	1,024	1,029	1,005	1,013	24,200	1,013
2018-10-31	1,025	1,030	1,012	1,024	24,700	1,024
2018-10-30	1,003	1,022	998	1,008	40,700	1,008
2018-10-29	1,019	1,038	1,012	1,012	49,200	1,012
2018-10-26	1,047	1,049	1,010	1,024	54,400	1,024
2018-10-25	1,053	1,055	1,034	1,037	78,900	1,037
2018-10-24	1,070	1,076	1,063	1,068	26,300	1,068
2018-10-23	1,080	1,080	1,067	1,070	21,600	1,070
2018-10-22	1,077	1,095	1,074	1,084	28,300	1,084
2018-10-19	1,084	1,084	1,069	1,073	17,600	1,073
2018-10-18	1,070	1,089	1,070	1,087	15,900	1,087
2018-10-17	1,068	1,073	1,066	1,072	18,800	1,072
2018-10-16	1,067	1,073	1,060	1,064	19,300	1,064
2018-10-15	1,077	1,089	1,064	1,065	42,800	1,065
2018-10-12	1,066	1,080	1,056	1,076	56,700	1,076
2018-10-11	1,072	1,080	1,060	1,075	75,900	1,075
2018-10-10	1,094	1,098	1,090	1,092	17,700	1,092
2018-10-09	1,096	1,101	1,092	1,092	16,100	1,092
2018-10-05	1,110	1,116	1,100	1,100	48,100	1,100
2018-10-04	1,120	1,122	1,110	1,113	27,500	1,113
2018-10-03	1,125	1,126	1,117	1,120	40,500	1,120
2018-10-02	1,127	1,130	1,121	1,122	23,900	1,122
2018-10-01	1,136	1,141	1,123	1,125	32,500	1,125
2018-09-28	1,130	1,140	1,118	1,137	90,500	1,137
2018-09-27	1,130	1,145	1,124	1,129	61,300	1,129
2018-09-26	1,119	1,150	1,117	1,144	77,900	1,144
2018-09-25	1,110	1,120	1,108	1,116	39,200	1,116
2018-09-21	1,115	1,123	1,111	1,117	55,700	1,117
2018-09-20	1,111	1,114	1,108	1,113	29,300	1,113
2018-09-19	1,115	1,118	1,103	1,114	40,700	1,114
2018-09-18	1,100	1,118	1,100	1,113	49,100	1,113
2018-09-14	1,111	1,120	1,100	1,115	53,100	1,115
2018-09-13	1,119	1,122	1,107	1,111	31,200	1,111
2018-09-12	1,116	1,124	1,112	1,119	27,000	1,119
2018-09-11	1,118	1,125	1,111	1,116	26,900	1,116
2018-09-10	1,125	1,125	1,115	1,119	23,100	1,119
2018-09-07	1,116	1,120	1,108	1,111	24,000	1,111
2018-09-06	1,121	1,129	1,115	1,116	27,200	1,116
2018-09-05	1,135	1,135	1,121	1,132	22,400	1,132
2018-09-04	1,134	1,136	1,124	1,135	33,800	1,135
2018-09-03	1,136	1,142	1,122	1,133	72,500	1,133
2018-08-31	1,109	1,124	1,109	1,118	46,000	1,118
2018-08-30	1,114	1,118	1,102	1,105	61,400	1,105
2018-08-29	1,109	1,125	1,109	1,111	21,400	1,111
2018-08-28	1,130	1,133	1,105	1,108	55,000	1,108
2018-08-27	1,129	1,139	1,124	1,126	59,400	1,126
2018-08-24	1,124	1,129	1,114	1,124	37,700	1,124
2018-08-23	1,118	1,118	1,107	1,110	31,200	1,110
2018-08-22	1,110	1,115	1,094	1,106	36,600	1,106
2018-08-21	1,099	1,110	1,087	1,105	42,200	1,105
2018-08-20	1,098	1,117	1,082	1,087	69,700	1,087
2018-08-17	1,070	1,078	1,065	1,075	19,300	1,075
2018-08-16	1,070	1,071	1,057	1,064	51,600	1,064
2018-08-15	1,086	1,093	1,073	1,076	37,900	1,076
2018-08-14	1,076	1,087	1,073	1,084	38,200	1,084
2018-08-13	1,085	1,090	1,065	1,071	70,000	1,071
2018-08-10	1,113	1,113	1,081	1,083	67,900	1,083
2018-08-09	1,080	1,119	1,075	1,113	143,300	1,113
2018-08-08	1,095	1,123	1,095	1,105	97,200	1,105
2018-08-07	1,111	1,114	1,096	1,096	66,600	1,096
2018-08-06	1,144	1,144	1,106	1,108	129,900	1,108
2018-08-03	1,150	1,151	1,135	1,138	44,600	1,138
2018-08-02	1,150	1,155	1,142	1,148	57,100	1,148
2018-08-01	1,150	1,158	1,144	1,146	55,200	1,146
2018-07-31	1,140	1,150	1,138	1,147	66,100	1,147
2018-07-30	1,156	1,156	1,136	1,148	88,500	1,148
2018-07-27	1,163	1,164	1,148	1,153	125,200	1,153
2018-07-26	1,164	1,164	1,157	1,161	62,100	1,161
2018-07-25	1,158	1,170	1,154	1,164	122,300	1,164
2018-07-24	1,163	1,165	1,153	1,160	77,500	1,160
2018-07-23	1,147	1,163	1,147	1,157	81,200	1,157
2018-07-20	1,160	1,162	1,144	1,146	80,100	1,146
2018-07-19	1,155	1,170	1,151	1,155	191,600	1,155
2018-07-18	1,160	1,174	1,142	1,142	144,600	1,142
2018-07-17	1,167	1,181	1,150	1,150	197,800	1,150
2018-07-13	1,184	1,184	1,152	1,160	319,600	1,160
2018-07-12	1,132	1,197	1,120	1,173	518,200	1,173
2018-07-11	1,114	1,138	1,099	1,125	71,900	1,125
2018-07-10	1,122	1,125	1,109	1,109	36,000	1,109
2018-07-09	1,114	1,136	1,107	1,125	74,600	1,125
2018-07-06	1,097	1,110	1,094	1,102	23,000	1,102
2018-07-05	1,110	1,118	1,090	1,091	46,500	1,091
2018-07-04	1,112	1,113	1,102	1,103	52,900	1,103
2018-07-03	1,116	1,128	1,105	1,112	38,800	1,112
2018-07-02	1,123	1,125	1,103	1,104	49,500	1,104
2018-06-29	1,132	1,132	1,120	1,124	29,800	1,124
2018-06-28	1,129	1,130	1,117	1,126	51,500	1,126
2018-06-27	1,122	1,135	1,121	1,125	39,800	1,125
2018-06-26	1,102	1,138	1,101	1,127	69,300	1,127
2018-06-25	1,114	1,120	1,100	1,100	47,000	1,100
2018-06-22	1,121	1,134	1,112	1,112	62,000	1,112
2018-06-21	1,138	1,144	1,121	1,129	130,700	1,129
2018-06-20	1,103	1,119	1,096	1,110	79,400	1,110
2018-06-19	1,125	1,142	1,106	1,110	140,700	1,110
2018-06-18	1,117	1,122	1,108	1,116	36,000	1,116
2018-06-15	1,121	1,127	1,105	1,113	48,900	1,113
2018-06-14	1,133	1,137	1,115	1,116	44,000	1,116
2018-06-13	1,138	1,147	1,129	1,132	75,100	1,132
2018-06-12	1,099	1,155	1,096	1,144	190,800	1,144
2018-06-11	1,090	1,109	1,068	1,094	156,300	1,094
2018-06-08	1,099	1,104	1,091	1,093	49,600	1,093
2018-06-07	1,101	1,113	1,091	1,101	55,400	1,101
2018-06-06	1,105	1,110	1,094	1,094	42,100	1,094
2018-06-05	1,119	1,119	1,100	1,112	71,100	1,112
2018-06-04	1,119	1,123	1,115	1,116	78,800	1,116
2018-06-01	1,115	1,123	1,111	1,119	49,500	1,119
2018-05-31	1,126	1,130	1,121	1,123	51,300	1,123
2018-05-30	1,138	1,138	1,112	1,126	110,500	1,126
2018-05-29	1,142	1,144	1,133	1,143	104,200	1,143
2018-05-28	1,145	1,152	1,141	1,145	57,000	1,145
2018-05-25	1,139	1,149	1,136	1,141	54,300	1,141
2018-05-24	1,140	1,144	1,139	1,143	59,300	1,143
2018-05-23	1,142	1,147	1,140	1,143	65,500	1,143
2018-05-22	1,145	1,151	1,144	1,145	65,000	1,145
2018-05-21	1,141	1,147	1,137	1,145	55,400	1,145
2018-05-18	1,133	1,145	1,133	1,137	100,000	1,137
2018-05-17	1,150	1,154	1,119	1,138	159,700	1,138
2018-05-16	1,140	1,173	1,111	1,154	258,400	1,154
2018-05-15	1,161	1,172	1,158	1,170	207,300	1,170
2018-05-14	1,167	1,175	1,158	1,163	213,500	1,163
2018-05-11	1,161	1,167	1,152	1,158	182,500	1,158
2018-05-10	1,141	1,166	1,135	1,165	352,100	1,165
2018-05-09	1,118	1,143	1,116	1,140	99,500	1,140
2018-05-08	1,117	1,131	1,116	1,121	102,100	1,121
2018-05-07	1,116	1,124	1,112	1,117	61,300	1,117
2018-05-02	1,120	1,121	1,107	1,117	59,200	1,117
2018-05-01	1,110	1,129	1,105	1,112	79,600	1,112
2018-04-27	1,108	1,110	1,095	1,101	67,500	1,101
2018-04-26	1,102	1,118	1,097	1,105	120,200	1,105
2018-04-25	1,090	1,104	1,086	1,100	61,900	1,100
2018-04-24	1,092	1,108	1,091	1,100	100,700	1,100
2018-04-23	1,106	1,116	1,086	1,096	59,400	1,096
2018-04-20	1,095	1,108	1,093	1,106	30,300	1,106
2018-04-19	1,100	1,110	1,090	1,095	38,500	1,095
2018-04-18	1,086	1,100	1,080	1,095	32,200	1,095
2018-04-17	1,108	1,116	1,078	1,086	111,600	1,086
2018-04-16	1,095	1,106	1,090	1,094	47,900	1,094
2018-04-13	1,099	1,115	1,087	1,099	54,600	1,099
2018-04-12	1,105	1,120	1,091	1,093	65,600	1,093
2018-04-11	1,139	1,149	1,098	1,105	119,300	1,105
2018-04-10	1,155	1,158	1,128	1,140	92,900	1,140
2018-04-09	1,160	1,160	1,140	1,150	172,700	1,150
2018-04-06	1,136	1,160	1,122	1,136	190,000	1,136
2018-04-05	1,097	1,184	1,091	1,133	604,900	1,133
2018-04-04	1,117	1,129	1,085	1,101	190,500	1,101
2018-04-03	1,063	1,077	1,059	1,067	64,100	1,067
2018-03-30	1,062	1,066	1,040	1,041	183,300	1,041
2018-03-29	1,080	1,090	1,045	1,056	201,500	1,056
2018-03-28	1,065	1,087	1,060	1,081	141,200	1,081
2018-03-27	1,125	1,141	1,115	1,133	247,400	1,133
2018-03-26	1,106	1,136	1,100	1,110	202,500	1,110
2018-03-23	1,110	1,119	1,089	1,118	358,000	1,118
2018-03-22	1,165	1,192	1,110	1,140	1,424,300	1,140
2018-03-20	1,106	1,180	1,106	1,165	3,010,700	1,165

分割・併合履歴：なし

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