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
2021-12-30	850	850	837	845	39,000	845
2021-12-29	838	850	836	850	79,600	850
2021-12-28	831	847	824	839	93,700	839
2021-12-27	833	833	820	822	44,900	822
2021-12-24	844	850	831	831	78,000	831
2021-12-23	848	854	838	847	110,900	847
2021-12-22	835	844	826	838	134,300	838
2021-12-21	800	835	800	830	173,700	830
2021-12-20	801	801	780	790	79,600	790
2021-12-17	795	810	789	808	63,000	808
2021-12-16	810	813	800	800	75,400	800
2021-12-15	770	822	769	801	210,900	801
2021-12-14	763	767	758	761	37,400	761
2021-12-13	770	770	757	769	28,800	769
2021-12-10	771	782	763	766	76,700	766
2021-12-09	773	780	771	780	37,300	780
2021-12-08	774	777	766	777	32,500	777
2021-12-07	757	772	754	772	47,900	772
2021-12-06	757	764	746	750	56,800	750
2021-12-03	741	765	741	765	41,400	765
2021-12-02	736	749	736	740	51,100	740
2021-12-01	752	758	733	743	97,800	743
2021-11-30	768	768	746	748	59,600	748
2021-11-29	770	778	755	755	68,900	755
2021-11-26	770	795	763	776	49,200	776
2021-11-25	775	775	768	772	27,500	772
2021-11-24	778	785	773	777	21,600	777
2021-11-22	769	778	764	778	16,700	778
2021-11-19	767	771	766	770	27,600	770
2021-11-18	774	774	765	767	28,900	767
2021-11-17	781	783	773	773	29,600	773
2021-11-16	790	794	779	782	34,800	782
2021-11-15	789	798	785	790	47,500	790
2021-11-12	773	787	773	785	91,000	785
2021-11-11	774	777	766	766	38,300	766
2021-11-10	780	781	772	775	41,100	775
2021-11-09	788	792	776	781	68,200	781
2021-11-08	730	798	720	790	219,100	790
2021-11-05	728	728	723	727	21,500	727
2021-11-04	730	730	724	728	20,100	728
2021-11-02	730	732	727	730	27,800	730
2021-11-01	730	732	728	732	30,100	732
2021-10-29	731	731	718	728	29,700	728
2021-10-28	721	731	719	722	200,100	722
2021-10-27	725	727	722	722	18,200	722
2021-10-26	721	727	721	724	29,000	724
2021-10-25	722	724	719	720	26,100	720
2021-10-22	722	727	722	722	28,000	722
2021-10-21	724	730	723	724	17,300	724
2021-10-20	733	733	724	724	33,700	724
2021-10-19	732	732	724	731	25,800	731
2021-10-18	721	732	718	732	38,500	732
2021-10-15	722	722	715	721	42,200	721
2021-10-14	723	723	706	712	40,000	712
2021-10-13	719	723	716	720	27,900	720
2021-10-12	724	730	720	721	41,700	721
2021-10-11	717	727	713	724	55,300	724
2021-10-08	701	711	701	710	67,400	710
2021-10-07	701	708	699	703	44,500	703
2021-10-06	701	714	699	704	62,700	704
2021-10-05	700	708	693	698	62,200	698
2021-10-04	717	717	700	703	46,700	703
2021-10-01	716	716	708	711	37,200	711
2021-09-30	729	729	718	721	23,700	721
2021-09-29	730	730	715	720	113,600	720
2021-09-28	720	735	716	735	74,600	735
2021-09-27	720	727	717	718	61,800	718
2021-09-24	720	721	714	721	47,200	721
2021-09-22	715	719	709	713	57,400	713
2021-09-21	721	723	714	720	61,000	720
2021-09-17	740	740	727	734	63,600	734
2021-09-16	736	745	731	738	42,900	738
2021-09-15	730	738	728	736	141,400	736
2021-09-14	728	734	727	734	39,400	734
2021-09-13	728	730	724	729	31,300	729
2021-09-10	725	734	721	734	37,000	734
2021-09-09	735	735	725	726	37,500	726
2021-09-08	730	735	728	735	24,200	735
2021-09-07	735	736	724	730	53,300	730
2021-09-06	733	734	728	734	47,700	734
2021-09-03	731	733	727	728	29,800	728
2021-09-02	730	731	723	727	40,200	727
2021-09-01	717	730	715	727	49,800	727
2021-08-31	716	720	711	717	34,300	717
2021-08-30	715	715	708	714	12,000	714
2021-08-27	710	712	705	707	24,000	707
2021-08-26	716	716	705	707	22,900	707
2021-08-25	715	722	715	718	14,200	718
2021-08-24	705	718	705	718	39,100	718
2021-08-23	695	705	691	704	44,100	704
2021-08-20	709	711	689	692	110,800	692
2021-08-19	722	724	713	713	28,900	713
2021-08-18	721	734	714	727	65,400	727
2021-08-17	723	728	721	722	33,100	722
2021-08-16	730	734	719	723	55,500	723
2021-08-13	735	742	726	735	77,600	735
2021-08-12	691	761	689	739	252,100	739
2021-08-11	689	690	684	689	39,300	689
2021-08-10	690	693	681	683	46,500	683
2021-08-06	697	697	686	686	82,200	686
2021-08-05	692	695	691	691	20,700	691
2021-08-04	700	700	693	693	28,600	693
2021-08-03	704	705	695	698	26,100	698
2021-08-02	695	704	695	704	31,400	704
2021-07-30	706	706	695	696	36,000	696
2021-07-29	704	706	699	700	21,900	700
2021-07-28	704	706	701	703	18,200	703
2021-07-27	708	708	702	706	6,900	706
2021-07-26	706	707	701	702	27,100	702
2021-07-21	705	705	701	703	16,000	703
2021-07-20	700	703	696	701	34,300	701
2021-07-19	708	708	700	701	22,500	701
2021-07-16	710	712	705	707	43,000	707
2021-07-15	713	714	710	710	30,000	710
2021-07-14	710	710	705	709	16,100	709
2021-07-13	706	710	703	710	28,000	710
2021-07-12	710	710	703	706	29,600	706
2021-07-09	702	707	695	704	61,200	704
2021-07-08	710	711	700	701	52,100	701
2021-07-07	700	704	697	701	27,900	701
2021-07-06	701	705	700	701	31,300	701
2021-07-05	702	703	699	699	19,800	699
2021-07-02	704	704	695	695	64,400	695
2021-07-01	700	703	699	699	28,100	699
2021-06-30	705	705	698	699	35,800	699
2021-06-29	710	710	702	705	29,200	705
2021-06-28	709	710	706	707	25,100	707
2021-06-25	698	705	698	705	49,900	705
2021-06-24	694	701	694	698	28,600	698
2021-06-23	703	705	689	694	98,700	694
2021-06-22	715	715	702	705	39,300	705
2021-06-21	711	711	700	700	114,300	700
2021-06-18	724	724	716	716	37,300	716
2021-06-17	723	724	720	723	22,600	723
2021-06-16	721	723	718	721	50,000	721
2021-06-15	725	725	720	720	65,300	720
2021-06-14	725	725	720	721	35,800	721
2021-06-11	727	729	725	725	51,600	725
2021-06-10	742	742	727	729	63,800	729
2021-06-09	734	741	733	739	22,800	739
2021-06-08	732	735	724	729	73,000	729
2021-06-07	746	746	732	732	52,200	732
2021-06-04	746	748	739	739	41,500	739
2021-06-03	751	757	746	746	55,700	746
2021-06-02	761	769	751	751	49,500	751
2021-06-01	765	767	756	761	49,300	761
2021-05-31	784	787	767	769	70,400	769
2021-05-28	772	787	772	787	46,900	787
2021-05-27	782	783	772	772	52,600	772
2021-05-26	788	790	780	781	55,800	781
2021-05-25	800	802	785	788	84,500	788
2021-05-24	821	826	790	799	107,500	799
2021-05-21	799	821	795	821	75,600	821
2021-05-20	789	799	783	791	75,600	791
2021-05-19	778	788	770	784	71,300	784
2021-05-18	784	788	778	778	86,500	778
2021-05-17	770	788	764	784	110,700	784
2021-05-14	743	769	733	757	209,100	757
2021-05-13	781	785	770	770	51,500	770
2021-05-12	793	795	783	784	45,400	784
2021-05-11	806	806	794	795	38,000	795
2021-05-10	803	809	800	806	25,000	806
2021-05-07	803	809	795	802	25,800	802
2021-05-06	784	796	784	791	34,600	791
2021-04-30	780	786	780	783	28,500	783
2021-04-28	777	785	777	777	40,200	777
2021-04-27	779	787	777	780	25,100	780
2021-04-26	785	789	777	783	34,400	783
2021-04-23	793	793	784	785	34,800	785
2021-04-22	789	795	786	793	32,400	793
2021-04-21	801	802	788	788	70,400	788
2021-04-20	807	818	804	805	41,000	805
2021-04-19	817	819	808	808	39,000	808
2021-04-16	818	824	815	817	34,900	817
2021-04-15	812	818	811	816	15,800	816
2021-04-14	820	820	810	811	35,900	811
2021-04-13	817	828	817	819	19,700	819
2021-04-12	820	823	814	815	24,000	815
2021-04-09	811	821	808	820	35,600	820
2021-04-08	837	837	805	810	122,600	810
2021-04-07	830	842	825	838	74,800	838
2021-04-06	844	853	822	830	42,000	830
2021-04-05	832	852	829	848	55,000	848
2021-04-02	823	831	817	825	50,400	825
2021-04-01	847	851	805	809	197,000	809
2021-03-31	863	881	849	857	144,600	857
2021-03-30	865	878	859	865	165,700	865
2021-03-29	912	912	881	888	101,400	888
2021-03-26	900	910	898	904	45,400	904
2021-03-25	896	909	894	897	51,800	897
2021-03-24	901	910	886	892	112,600	892
2021-03-23	891	934	891	924	204,900	924
2021-03-22	875	882	869	881	108,400	881
2021-03-19	876	880	871	874	100,600	874
2021-03-18	885	885	875	882	72,200	882
2021-03-17	879	883	867	880	66,200	880
2021-03-16	885	892	868	879	84,300	879
2021-03-15	865	885	865	885	36,700	885
2021-03-12	888	888	863	870	70,600	870
2021-03-11	875	896	875	890	79,700	890
2021-03-10	875	882	860	879	69,500	879
2021-03-09	864	877	856	875	58,100	875
2021-03-08	842	865	837	865	101,300	865
2021-03-05	833	837	815	837	56,700	837
2021-03-04	839	839	820	831	64,000	831
2021-03-03	840	845	813	840	125,200	840
2021-03-02	810	828	801	825	132,600	825
2021-03-01	784	814	782	810	230,500	810
2021-02-26	781	782	765	773	58,100	773
2021-02-25	777	784	768	782	76,800	782
2021-02-24	770	776	767	769	63,500	769
2021-02-22	762	767	757	767	65,400	767
2021-02-19	760	763	750	757	57,200	757
2021-02-18	760	770	757	765	140,000	765
2021-02-17	755	761	750	757	74,700	757
2021-02-16	755	757	746	755	121,500	755
2021-02-15	770	770	742	755	178,900	755
2021-02-12	728	730	720	725	59,700	725
2021-02-10	720	729	720	726	82,600	726
2021-02-09	723	723	716	719	95,700	719
2021-02-08	718	719	712	717	88,500	717
2021-02-05	715	717	710	713	48,800	713
2021-02-04	710	717	706	714	111,200	714
2021-02-03	705	710	702	709	47,200	709
2021-02-02	703	706	698	701	77,000	701
2021-02-01	696	703	696	697	92,300	697
2021-01-29	708	708	695	696	59,400	696
2021-01-28	703	708	700	700	98,600	700
2021-01-27	711	711	703	708	39,500	708
2021-01-26	715	718	707	710	92,000	710
2021-01-25	706	708	700	701	65,200	701
2021-01-22	707	712	706	706	23,300	706
2021-01-21	705	709	701	707	25,700	707
2021-01-20	702	702	696	699	38,500	699
2021-01-19	709	709	701	701	21,600	701
2021-01-18	711	711	702	705	32,100	705
2021-01-15	710	721	710	712	52,800	712
2021-01-14	705	714	704	711	60,500	711
2021-01-13	704	706	700	703	36,000	703
2021-01-12	705	708	700	700	35,600	700
2021-01-08	695	702	693	702	27,800	702
2021-01-07	698	698	692	694	32,500	694
2021-01-06	690	693	687	693	20,700	693
2021-01-05	694	694	682	686	27,200	686
2021-01-04	704	704	685	692	35,300	692

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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