3447 信和(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	789	792	786	788	62,400	788
2022-12-29	781	787	779	787	45,000	787
2022-12-28	780	782	777	782	77,800	782
2022-12-27	783	783	777	781	90,700	781
2022-12-26	781	783	777	779	73,900	779
2022-12-23	777	782	775	778	68,900	778
2022-12-22	777	782	775	777	38,300	777
2022-12-21	781	782	770	774	200,500	774
2022-12-20	788	789	779	781	94,800	781
2022-12-19	784	788	784	786	39,900	786
2022-12-16	783	786	782	784	31,800	784
2022-12-15	783	786	782	783	26,500	783
2022-12-14	783	784	781	782	22,900	782
2022-12-13	783	786	781	781	30,500	781
2022-12-12	783	784	781	783	30,600	783
2022-12-09	783	785	782	784	32,300	784
2022-12-08	784	784	777	781	39,500	781
2022-12-07	778	784	777	781	39,400	781
2022-12-06	784	784	779	779	47,400	779
2022-12-05	781	782	780	780	29,500	780
2022-12-02	784	785	778	782	80,600	782
2022-12-01	795	795	785	785	42,200	785
2022-11-30	794	795	789	789	27,100	789
2022-11-29	793	799	789	794	40,700	794
2022-11-28	797	799	794	795	37,900	795
2022-11-25	792	797	788	795	54,500	795
2022-11-24	788	791	787	790	59,900	790
2022-11-22	782	788	782	786	54,600	786
2022-11-21	780	781	777	780	39,600	780
2022-11-18	781	781	776	776	46,600	776
2022-11-17	773	778	773	775	40,800	775
2022-11-16	776	777	773	776	47,700	776
2022-11-15	777	779	773	773	92,500	773
2022-11-14	782	787	777	777	191,300	777
2022-11-11	803	805	793	800	86,500	800
2022-11-10	802	803	798	799	69,400	799
2022-11-09	797	806	795	803	57,600	803
2022-11-08	799	800	795	796	38,100	796
2022-11-07	795	802	793	799	38,100	799
2022-11-04	791	796	789	791	40,400	791
2022-11-02	801	804	793	797	87,200	797
2022-11-01	799	802	797	801	31,800	801
2022-10-31	794	797	791	793	51,500	793
2022-10-28	790	793	784	789	159,300	789
2022-10-27	789	794	787	792	26,100	792
2022-10-26	788	795	787	795	50,200	795
2022-10-25	788	788	783	786	113,700	786
2022-10-24	785	786	782	785	34,100	785
2022-10-21	782	785	781	782	34,900	782
2022-10-20	782	788	782	787	40,400	787
2022-10-19	783	790	782	788	36,200	788
2022-10-18	785	787	782	784	47,400	784
2022-10-17	780	782	778	780	58,100	780
2022-10-14	782	789	780	784	59,400	784
2022-10-13	785	787	778	779	75,100	779
2022-10-12	790	792	784	792	55,700	792
2022-10-11	793	796	785	791	80,200	791
2022-10-07	798	801	797	801	41,100	801
2022-10-06	799	804	799	801	41,000	801
2022-10-05	805	806	795	797	48,400	797
2022-10-04	799	805	796	801	59,900	801
2022-10-03	788	794	783	794	50,100	794
2022-09-30	790	794	786	790	41,000	790
2022-09-29	800	802	787	792	74,700	792
2022-09-28	794	794	781	792	121,900	792
2022-09-27	796	800	791	794	64,400	794
2022-09-26	803	803	794	796	127,400	796
2022-09-22	803	804	800	803	91,000	803
2022-09-21	804	808	804	806	42,700	806
2022-09-20	809	810	803	809	43,200	809
2022-09-16	807	812	804	804	59,500	804
2022-09-15	807	808	803	808	46,000	808
2022-09-14	804	808	801	806	44,200	806
2022-09-13	812	812	806	806	42,700	806
2022-09-12	813	814	810	811	47,400	811
2022-09-09	807	811	806	811	46,200	811
2022-09-08	806	808	805	807	39,200	807
2022-09-07	806	809	803	806	30,000	806
2022-09-06	811	812	806	810	35,800	810
2022-09-05	808	814	805	811	28,300	811
2022-09-02	817	817	805	808	92,300	808
2022-09-01	817	818	810	811	40,200	811
2022-08-31	818	823	815	818	30,400	818
2022-08-30	812	822	811	821	50,300	821
2022-08-29	810	812	807	812	49,900	812
2022-08-26	817	819	813	815	59,700	815
2022-08-25	809	815	808	815	56,500	815
2022-08-24	806	810	805	806	33,900	806
2022-08-23	805	811	803	806	58,100	806
2022-08-22	802	807	800	806	73,700	806
2022-08-19	804	808	801	805	82,300	805
2022-08-18	799	802	797	801	57,000	801
2022-08-17	801	803	800	801	67,000	801
2022-08-16	803	805	798	800	64,500	800
2022-08-15	808	809	803	807	56,600	807
2022-08-12	803	808	802	807	92,400	807
2022-08-10	799	803	798	803	43,500	803
2022-08-09	805	806	799	799	48,300	799
2022-08-08	805	807	800	805	29,800	805
2022-08-05	798	808	796	808	64,100	808
2022-08-04	806	807	799	799	54,500	799
2022-08-03	808	811	801	804	96,700	804
2022-08-02	818	818	806	812	84,700	812
2022-08-01	790	846	789	825	444,100	825
2022-07-29	796	796	785	787	28,200	787
2022-07-28	787	799	785	799	55,800	799
2022-07-27	786	788	782	786	21,300	786
2022-07-26	786	787	782	786	19,800	786
2022-07-25	779	785	779	785	25,400	785
2022-07-22	787	787	782	783	17,600	783
2022-07-21	782	784	781	784	17,000	784
2022-07-20	780	784	778	782	29,100	782
2022-07-19	780	780	774	779	19,700	779
2022-07-15	780	780	773	775	40,500	775
2022-07-14	777	778	775	778	37,200	778
2022-07-13	778	780	775	780	30,300	780
2022-07-12	783	783	777	777	22,700	777
2022-07-11	784	787	781	783	18,700	783
2022-07-08	784	787	779	779	29,500	779
2022-07-07	785	786	778	785	22,800	785
2022-07-06	783	785	778	785	22,500	785
2022-07-05	786	786	782	784	12,000	784
2022-07-04	787	787	778	786	24,700	786
2022-07-01	795	795	781	781	64,200	781
2022-06-30	792	792	785	786	26,200	786
2022-06-29	781	798	778	798	88,700	798
2022-06-28	780	784	776	781	42,300	781
2022-06-27	788	788	779	783	19,700	783
2022-06-24	776	780	774	779	15,100	779
2022-06-23	778	782	775	775	21,000	775
2022-06-22	786	786	777	778	19,700	778
2022-06-21	780	782	777	781	20,400	781
2022-06-20	790	790	772	773	37,700	773
2022-06-17	771	781	770	781	45,100	781
2022-06-16	781	783	776	778	46,100	778
2022-06-15	782	789	780	780	32,500	780
2022-06-14	780	785	779	782	28,100	782
2022-06-13	787	787	781	786	31,500	786
2022-06-10	796	796	787	787	27,100	787
2022-06-09	798	798	790	794	32,300	794
2022-06-08	792	794	787	794	22,100	794
2022-06-07	794	794	787	787	27,000	787
2022-06-06	789	790	786	790	19,900	790
2022-06-03	793	793	786	791	17,900	791
2022-06-02	792	792	788	790	19,300	790
2022-06-01	787	794	785	794	26,100	794
2022-05-31	794	796	783	785	26,600	785
2022-05-30	781	793	781	793	87,000	793
2022-05-27	780	782	775	781	57,200	781
2022-05-26	778	781	775	776	25,300	776
2022-05-25	780	781	775	776	26,500	776
2022-05-24	785	790	780	780	29,500	780
2022-05-23	792	795	783	789	32,800	789
2022-05-20	791	794	785	790	24,000	790
2022-05-19	780	792	776	792	53,400	792
2022-05-18	797	800	788	792	9,400	792
2022-05-17	792	801	790	795	49,500	795
2022-05-16	803	803	781	791	80,000	791
2022-05-13	783	796	783	796	31,700	796
2022-05-12	785	790	783	786	20,500	786
2022-05-11	788	791	785	786	16,900	786
2022-05-10	790	794	788	792	22,300	792
2022-05-09	807	807	796	798	35,700	798
2022-05-06	802	805	797	805	33,200	805
2022-05-02	796	803	792	799	98,500	799
2022-04-28	795	797	786	796	92,200	796
2022-04-27	773	792	768	792	65,900	792
2022-04-26	774	777	773	773	24,400	773
2022-04-25	775	778	770	771	35,600	771
2022-04-22	782	782	773	780	44,000	780
2022-04-21	783	787	778	786	34,400	786
2022-04-20	784	790	782	783	24,200	783
2022-04-19	788	788	780	784	32,800	784
2022-04-18	790	795	777	782	33,000	782
2022-04-15	782	788	779	782	24,300	782
2022-04-14	782	789	782	789	18,400	789
2022-04-13	777	784	772	780	40,100	780
2022-04-12	781	791	777	778	48,300	778
2022-04-11	790	794	779	785	51,300	785
2022-04-08	798	800	782	790	35,400	790
2022-04-07	804	804	787	789	62,700	789
2022-04-06	800	806	796	802	52,900	802
2022-04-05	803	805	793	802	52,700	802
2022-04-04	803	807	794	799	57,100	799
2022-04-01	787	801	781	801	78,100	801
2022-03-31	795	801	788	788	65,900	788
2022-03-30	803	803	778	792	170,600	792
2022-03-29	816	819	804	813	122,800	813
2022-03-28	820	827	811	818	58,700	818
2022-03-25	829	829	820	820	44,200	820
2022-03-24	819	827	817	827	42,300	827
2022-03-23	823	828	820	826	45,300	826
2022-03-22	822	824	810	818	56,500	818
2022-03-18	815	815	808	814	30,300	814
2022-03-17	813	815	806	815	32,200	815
2022-03-16	808	809	803	806	35,700	806
2022-03-15	801	808	801	807	27,900	807
2022-03-14	804	813	804	804	28,800	804
2022-03-11	791	805	791	802	38,900	802
2022-03-10	801	804	796	804	39,200	804
2022-03-09	777	792	775	777	57,400	777
2022-03-08	773	795	765	775	88,400	775
2022-03-07	800	803	780	785	137,700	785
2022-03-04	814	820	800	808	73,500	808
2022-03-03	825	828	814	815	35,900	815
2022-03-02	823	824	815	817	31,300	817
2022-03-01	821	828	818	820	59,300	820
2022-02-28	816	819	810	815	63,900	815
2022-02-25	818	818	806	812	85,100	812
2022-02-24	812	822	806	813	81,500	813
2022-02-22	824	831	817	820	40,300	820
2022-02-21	817	832	812	832	33,100	832
2022-02-18	818	826	813	824	39,800	824
2022-02-17	827	836	822	823	35,500	823
2022-02-16	837	837	822	825	65,200	825
2022-02-15	851	853	824	824	94,200	824
2022-02-14	846	859	846	858	77,600	858
2022-02-10	849	858	845	858	60,900	858
2022-02-09	838	848	836	848	38,900	848
2022-02-08	831	839	831	833	40,000	833
2022-02-07	831	837	828	829	45,800	829
2022-02-04	820	834	819	828	32,300	828
2022-02-03	826	827	821	821	25,800	821
2022-02-02	824	830	818	830	28,100	830
2022-02-01	833	833	809	818	32,600	818
2022-01-31	819	828	814	826	39,500	826
2022-01-28	819	824	811	814	60,600	814
2022-01-27	825	826	801	804	81,500	804
2022-01-26	828	828	817	821	28,100	821
2022-01-25	833	833	816	820	40,800	820
2022-01-24	818	833	814	833	27,600	833
2022-01-21	806	818	805	818	33,200	818
2022-01-20	804	823	803	818	59,900	818
2022-01-19	818	824	807	807	70,700	807
2022-01-18	838	838	820	823	49,700	823
2022-01-17	844	844	833	838	18,900	838
2022-01-14	837	837	823	832	58,100	832
2022-01-13	840	841	828	832	42,500	832
2022-01-12	832	843	832	840	29,800	840
2022-01-11	836	836	824	832	33,400	832
2022-01-07	830	840	825	832	42,700	832
2022-01-06	855	855	824	826	105,300	826
2022-01-05	860	860	844	855	39,000	855
2022-01-04	855	863	851	860	36,600	860

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