3447 信和(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,119	1,130	1,110	1,127	37,400	1,127
2019-12-27	1,101	1,114	1,099	1,112	24,100	1,112
2019-12-26	1,098	1,102	1,095	1,101	31,200	1,101
2019-12-25	1,100	1,106	1,098	1,101	30,800	1,101
2019-12-24	1,109	1,109	1,099	1,100	73,700	1,100
2019-12-23	1,114	1,114	1,100	1,110	17,100	1,110
2019-12-20	1,098	1,115	1,092	1,111	44,300	1,111
2019-12-19	1,085	1,099	1,084	1,099	35,300	1,099
2019-12-18	1,085	1,090	1,077	1,089	34,700	1,089
2019-12-17	1,078	1,083	1,073	1,083	17,100	1,083
2019-12-16	1,090	1,094	1,080	1,080	18,400	1,080
2019-12-13	1,103	1,105	1,086	1,087	46,600	1,087
2019-12-12	1,091	1,098	1,090	1,093	22,300	1,093
2019-12-11	1,090	1,093	1,082	1,088	20,900	1,088
2019-12-10	1,101	1,105	1,091	1,092	23,200	1,092
2019-12-09	1,110	1,111	1,098	1,100	25,500	1,100
2019-12-06	1,080	1,107	1,079	1,103	45,700	1,103
2019-12-05	1,084	1,087	1,072	1,080	20,200	1,080
2019-12-04	1,082	1,085	1,070	1,081	36,500	1,081
2019-12-03	1,089	1,089	1,066	1,085	51,700	1,085
2019-12-02	1,113	1,114	1,100	1,100	38,200	1,100
2019-11-29	1,108	1,113	1,100	1,113	66,600	1,113
2019-11-28	1,094	1,105	1,085	1,102	42,100	1,102
2019-11-27	1,074	1,094	1,073	1,089	43,700	1,089
2019-11-26	1,078	1,083	1,067	1,074	30,900	1,074
2019-11-25	1,067	1,077	1,067	1,074	29,500	1,074
2019-11-22	1,068	1,069	1,061	1,065	19,800	1,065
2019-11-21	1,060	1,067	1,049	1,063	64,100	1,063
2019-11-20	1,050	1,053	1,040	1,049	25,100	1,049
2019-11-19	1,053	1,055	1,046	1,049	28,900	1,049
2019-11-18	1,050	1,053	1,041	1,050	31,900	1,050
2019-11-15	1,035	1,051	1,035	1,050	37,400	1,050
2019-11-14	1,044	1,045	1,022	1,037	35,900	1,037
2019-11-13	1,048	1,057	1,047	1,047	41,500	1,047
2019-11-12	1,050	1,054	1,044	1,050	58,700	1,050
2019-11-11	1,020	1,052	1,020	1,052	73,400	1,052
2019-11-08	1,035	1,040	1,011	1,027	80,500	1,027
2019-11-07	1,019	1,030	1,014	1,030	39,700	1,030
2019-11-06	1,020	1,020	1,012	1,019	39,300	1,019
2019-11-05	1,021	1,021	1,013	1,014	34,000	1,014
2019-11-01	1,015	1,016	1,006	1,013	16,100	1,013
2019-10-31	999	1,019	996	1,017	87,000	1,017
2019-10-30	986	997	976	997	105,800	997
2019-10-29	967	991	965	982	66,900	982
2019-10-28	966	967	960	961	24,400	961
2019-10-25	961	968	959	966	46,300	966
2019-10-24	964	965	957	960	36,400	960
2019-10-23	960	963	958	960	21,800	960
2019-10-21	957	963	957	960	21,400	960
2019-10-18	959	967	955	957	27,900	957
2019-10-17	965	965	954	957	27,400	957
2019-10-16	970	973	963	965	28,200	965
2019-10-15	970	971	964	966	45,500	966
2019-10-11	968	970	956	962	18,800	962
2019-10-10	971	971	962	965	14,300	965
2019-10-09	967	973	964	971	34,300	971
2019-10-08	963	969	956	968	41,700	968
2019-10-07	967	970	962	962	16,000	962
2019-10-04	964	970	959	966	17,800	966
2019-10-03	950	965	950	965	26,500	965
2019-10-02	976	985	961	962	48,600	962
2019-10-01	1,015	1,015	999	999	21,200	999
2019-09-30	1,032	1,032	1,015	1,018	19,700	1,018
2019-09-27	1,030	1,035	1,010	1,028	30,300	1,028
2019-09-26	1,011	1,037	1,011	1,036	50,800	1,036
2019-09-25	1,013	1,016	1,002	1,011	21,900	1,011
2019-09-24	1,022	1,027	1,013	1,015	18,800	1,015
2019-09-20	1,009	1,025	1,009	1,023	33,100	1,023
2019-09-19	994	1,010	994	1,004	42,500	1,004
2019-09-18	988	995	982	992	38,500	992
2019-09-17	985	986	974	982	24,800	982
2019-09-13	957	987	957	982	65,200	982
2019-09-12	981	991	980	987	34,300	987
2019-09-11	979	992	979	991	63,900	991
2019-09-10	970	979	965	978	42,300	978
2019-09-09	969	969	960	967	23,900	967
2019-09-06	979	983	969	971	25,900	971
2019-09-05	958	979	956	979	39,700	979
2019-09-04	954	961	949	961	18,000	961
2019-09-03	961	964	956	961	30,400	961
2019-09-02	956	960	949	960	20,900	960
2019-08-30	956	964	953	963	36,900	963
2019-08-29	944	958	939	955	45,500	955
2019-08-28	930	940	925	937	22,400	937
2019-08-27	920	936	920	932	26,900	932
2019-08-26	912	923	902	915	23,000	915
2019-08-23	893	923	893	921	39,700	921
2019-08-22	905	905	892	902	30,600	902
2019-08-21	906	910	900	900	14,300	900
2019-08-20	911	911	905	910	14,500	910
2019-08-19	909	916	905	905	25,000	905
2019-08-16	910	914	905	905	19,400	905
2019-08-15	905	911	902	906	35,300	906
2019-08-14	919	928	912	919	23,700	919
2019-08-13	912	921	910	919	28,900	919
2019-08-09	901	912	901	912	10,700	912
2019-08-08	908	911	901	907	19,200	907
2019-08-07	901	906	900	900	17,500	900
2019-08-06	890	903	883	899	33,600	899
2019-08-05	903	910	896	899	63,700	899
2019-08-02	909	909	900	902	35,800	902
2019-08-01	916	917	907	911	29,800	911
2019-07-31	923	923	915	916	13,000	916
2019-07-30	922	924	918	922	21,400	922
2019-07-29	921	924	916	921	10,800	921
2019-07-26	919	925	917	920	27,400	920
2019-07-25	929	929	919	926	22,400	926
2019-07-24	930	930	926	928	12,800	928
2019-07-23	930	934	922	929	15,700	929
2019-07-22	930	932	925	927	12,900	927
2019-07-19	921	928	917	925	28,900	925
2019-07-18	937	937	919	919	49,700	919
2019-07-17	943	944	936	936	29,500	936
2019-07-16	943	950	942	945	20,300	945
2019-07-12	946	951	945	946	17,400	946
2019-07-11	940	945	937	940	48,300	940
2019-07-10	943	948	941	941	21,500	941
2019-07-09	955	958	942	945	25,800	945
2019-07-08	964	965	956	956	21,900	956
2019-07-05	970	971	948	956	50,600	956
2019-07-04	971	976	961	968	36,700	968
2019-07-03	975	978	968	975	8,800	975
2019-07-02	969	985	967	979	25,100	979
2019-07-01	960	968	959	968	33,000	968
2019-06-28	952	954	945	951	21,800	951
2019-06-27	940	950	939	945	34,500	945
2019-06-26	951	951	933	942	66,800	942
2019-06-25	959	959	941	951	29,400	951
2019-06-24	960	964	953	953	14,100	953
2019-06-21	956	963	950	956	53,300	956
2019-06-20	950	955	938	952	54,000	952
2019-06-19	949	951	947	951	26,900	951
2019-06-18	957	960	941	941	35,100	941
2019-06-17	953	957	952	952	22,400	952
2019-06-14	962	963	941	952	68,300	952
2019-06-13	965	966	956	962	28,300	962
2019-06-12	963	968	958	963	25,400	963
2019-06-11	957	962	953	962	34,600	962
2019-06-10	962	964	958	960	22,200	960
2019-06-07	963	966	958	961	29,500	961
2019-06-06	968	977	965	965	54,900	965
2019-06-05	972	973	967	971	28,300	971
2019-06-04	960	966	956	961	30,400	961
2019-06-03	969	970	955	955	40,900	955
2019-05-31	999	999	986	988	17,200	988
2019-05-30	993	997	978	997	46,600	997
2019-05-29	997	1,000	991	993	27,300	993
2019-05-28	1,008	1,008	998	998	37,900	998
2019-05-27	1,004	1,012	1,003	1,005	44,900	1,005
2019-05-24	1,022	1,023	1,002	1,003	43,300	1,003
2019-05-23	1,040	1,042	1,023	1,028	22,300	1,028
2019-05-22	1,039	1,051	1,037	1,047	44,600	1,047
2019-05-21	1,040	1,053	1,035	1,050	19,300	1,050
2019-05-20	1,049	1,050	1,034	1,042	24,500	1,042
2019-05-17	1,054	1,054	1,041	1,050	22,800	1,050
2019-05-16	1,050	1,055	1,044	1,050	68,300	1,050
2019-05-15	1,051	1,060	1,045	1,059	26,000	1,059
2019-05-14	1,059	1,078	1,030	1,046	73,800	1,046
2019-05-13	1,032	1,091	1,000	1,078	191,600	1,078
2019-05-10	1,094	1,095	1,081	1,092	103,100	1,092
2019-05-09	1,084	1,098	1,077	1,094	42,900	1,094
2019-05-08	1,090	1,100	1,084	1,092	51,700	1,092
2019-05-07	1,070	1,102	1,065	1,091	71,000	1,091
2019-04-26	1,106	1,106	1,081	1,090	99,000	1,090
2019-04-25	1,100	1,122	1,061	1,122	612,500	1,122
2019-04-24	1,093	1,097	1,081	1,090	152,800	1,090
2019-04-23	1,075	1,095	1,075	1,090	136,200	1,090
2019-04-22	1,070	1,075	1,069	1,072	42,700	1,072
2019-04-19	1,043	1,074	1,038	1,062	62,700	1,062
2019-04-18	1,069	1,070	1,040	1,049	43,400	1,049
2019-04-17	1,070	1,071	1,064	1,068	17,800	1,068
2019-04-16	1,066	1,076	1,066	1,070	23,000	1,070
2019-04-15	1,065	1,070	1,065	1,069	56,900	1,069
2019-04-12	1,063	1,070	1,060	1,069	30,000	1,069
2019-04-11	1,053	1,076	1,053	1,070	45,800	1,070
2019-04-10	1,062	1,071	1,059	1,069	46,100	1,069
2019-04-09	1,064	1,077	1,064	1,076	43,900	1,076
2019-04-08	1,063	1,077	1,059	1,077	79,800	1,077
2019-04-05	1,054	1,069	1,052	1,068	25,800	1,068
2019-04-04	1,058	1,065	1,056	1,064	30,700	1,064
2019-04-03	1,050	1,060	1,037	1,058	47,300	1,058
2019-04-02	1,045	1,055	1,040	1,053	41,600	1,053
2019-04-01	1,033	1,039	1,025	1,039	37,900	1,039
2019-03-29	1,014	1,020	999	1,016	65,200	1,016
2019-03-28	1,032	1,034	999	999	110,700	999
2019-03-27	1,025	1,038	1,022	1,036	73,600	1,036
2019-03-26	1,064	1,076	1,055	1,064	108,200	1,064
2019-03-25	1,060	1,066	1,027	1,064	69,700	1,064
2019-03-22	1,065	1,070	1,062	1,066	54,200	1,066
2019-03-20	1,074	1,074	1,056	1,066	87,200	1,066
2019-03-19	1,067	1,074	1,056	1,074	48,200	1,074
2019-03-18	1,050	1,067	1,048	1,067	66,100	1,067
2019-03-15	1,024	1,045	1,020	1,045	91,500	1,045
2019-03-14	1,050	1,060	1,019	1,024	258,500	1,024
2019-03-13	1,010	1,012	994	999	67,500	999
2019-03-12	1,017	1,024	1,006	1,013	38,500	1,013
2019-03-11	1,010	1,024	991	1,013	94,000	1,013
2019-03-08	1,038	1,038	1,013	1,019	66,300	1,019
2019-03-07	1,040	1,045	1,038	1,039	15,700	1,039
2019-03-06	1,059	1,059	1,042	1,049	23,700	1,049
2019-03-05	1,053	1,062	1,051	1,058	20,700	1,058
2019-03-04	1,049	1,063	1,042	1,063	39,700	1,063
2019-03-01	1,030	1,041	1,029	1,034	25,600	1,034
2019-02-28	1,039	1,039	1,026	1,027	22,300	1,027
2019-02-27	1,036	1,041	1,025	1,034	28,400	1,034
2019-02-26	1,040	1,046	1,029	1,036	28,700	1,036
2019-02-25	1,025	1,040	1,025	1,036	34,100	1,036
2019-02-22	1,027	1,042	1,026	1,036	13,400	1,036
2019-02-21	1,023	1,034	1,022	1,030	22,700	1,030
2019-02-20	1,020	1,033	1,017	1,032	30,700	1,032
2019-02-19	1,013	1,023	1,010	1,016	22,900	1,016
2019-02-18	1,018	1,020	1,008	1,011	28,500	1,011
2019-02-15	1,004	1,012	1,002	1,008	21,900	1,008
2019-02-14	1,019	1,022	1,009	1,011	33,100	1,011
2019-02-13	1,028	1,028	1,015	1,021	16,100	1,021
2019-02-12	1,023	1,032	1,018	1,027	46,400	1,027
2019-02-08	1,047	1,050	1,020	1,042	25,500	1,042
2019-02-07	1,061	1,070	1,053	1,057	15,100	1,057
2019-02-06	1,069	1,073	1,048	1,064	19,200	1,064
2019-02-05	1,050	1,074	1,048	1,070	26,800	1,070
2019-02-04	1,030	1,048	1,030	1,048	18,800	1,048
2019-02-01	1,027	1,032	1,021	1,027	9,800	1,027
2019-01-31	1,028	1,028	1,016	1,026	13,700	1,026
2019-01-30	1,021	1,030	1,020	1,025	24,100	1,025
2019-01-29	1,016	1,026	1,011	1,020	25,800	1,020
2019-01-28	1,020	1,026	1,015	1,019	22,600	1,019
2019-01-25	1,023	1,034	1,013	1,020	22,900	1,020
2019-01-24	1,013	1,023	1,011	1,020	18,200	1,020
2019-01-23	1,014	1,017	1,010	1,015	9,000	1,015
2019-01-22	1,012	1,021	1,011	1,018	16,900	1,018
2019-01-21	1,023	1,036	1,010	1,013	37,900	1,013
2019-01-18	1,027	1,030	1,015	1,020	29,400	1,020
2019-01-17	1,019	1,027	1,011	1,027	13,200	1,027
2019-01-16	1,030	1,030	1,015	1,019	13,600	1,019
2019-01-15	1,028	1,036	1,025	1,032	14,400	1,032
2019-01-11	1,041	1,042	1,020	1,027	33,400	1,027
2019-01-10	1,051	1,054	1,036	1,044	21,500	1,044
2019-01-09	1,025	1,060	1,025	1,053	32,000	1,053
2019-01-08	1,015	1,028	1,012	1,027	12,000	1,027
2019-01-07	1,026	1,026	1,009	1,010	24,400	1,010
2019-01-04	993	1,010	991	1,004	30,700	1,004

分割・併合履歴：なし