7035 and factory(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 231 | 231 | 230 | 231 | 8,200 | 231 |
| 2024-11-20 | 230 | 233 | 229 | 231 | 18,600 | 231 |
| 2024-11-19 | 230 | 232 | 228 | 232 | 18,900 | 232 |
| 2024-11-18 | 229 | 232 | 228 | 231 | 13,300 | 231 |
| 2024-11-15 | 233 | 233 | 229 | 231 | 38,900 | 231 |
| 2024-11-14 | 240 | 241 | 231 | 234 | 47,900 | 234 |
| 2024-11-13 | 240 | 242 | 238 | 240 | 11,000 | 240 |
| 2024-11-12 | 238 | 242 | 238 | 239 | 54,300 | 239 |
| 2024-11-11 | 241 | 242 | 238 | 240 | 19,000 | 240 |
| 2024-11-08 | 238 | 244 | 238 | 240 | 9,100 | 240 |
| 2024-11-07 | 243 | 244 | 240 | 242 | 17,000 | 242 |
| 2024-11-06 | 240 | 248 | 240 | 243 | 26,100 | 243 |
| 2024-11-05 | 240 | 242 | 238 | 240 | 40,700 | 240 |
| 2024-11-01 | 242 | 244 | 242 | 244 | 3,500 | 244 |
| 2024-10-31 | 240 | 247 | 240 | 243 | 21,100 | 243 |
| 2024-10-30 | 249 | 250 | 241 | 241 | 61,900 | 241 |
| 2024-10-29 | 245 | 249 | 241 | 249 | 25,600 | 249 |
| 2024-10-28 | 246 | 246 | 243 | 246 | 11,100 | 246 |
| 2024-10-25 | 252 | 252 | 243 | 246 | 52,700 | 246 |
| 2024-10-24 | 252 | 256 | 251 | 253 | 32,500 | 253 |
| 2024-10-23 | 258 | 263 | 256 | 256 | 12,000 | 256 |
| 2024-10-22 | 260 | 263 | 259 | 260 | 2,800 | 260 |
| 2024-10-21 | 259 | 263 | 259 | 262 | 3,300 | 262 |
| 2024-10-18 | 259 | 259 | 257 | 258 | 3,200 | 258 |
| 2024-10-17 | 256 | 261 | 256 | 259 | 20,100 | 259 |
| 2024-10-16 | 259 | 260 | 253 | 254 | 33,700 | 254 |
| 2024-10-15 | 259 | 262 | 259 | 259 | 10,400 | 259 |
| 2024-10-11 | 263 | 263 | 258 | 260 | 5,800 | 260 |
| 2024-10-10 | 264 | 265 | 259 | 259 | 18,100 | 259 |
| 2024-10-09 | 266 | 267 | 262 | 264 | 11,500 | 264 |
| 2024-10-08 | 269 | 270 | 268 | 270 | 15,900 | 270 |
| 2024-10-07 | 263 | 269 | 263 | 268 | 14,400 | 268 |
| 2024-10-04 | 262 | 263 | 260 | 263 | 27,100 | 263 |
| 2024-10-03 | 262 | 266 | 262 | 262 | 20,700 | 262 |
| 2024-10-02 | 266 | 266 | 261 | 262 | 14,100 | 262 |
| 2024-10-01 | 263 | 268 | 262 | 263 | 16,300 | 263 |
| 2024-09-30 | 265 | 266 | 262 | 263 | 24,100 | 263 |
| 2024-09-27 | 265 | 270 | 265 | 269 | 12,400 | 269 |
| 2024-09-26 | 265 | 268 | 265 | 268 | 6,700 | 268 |
| 2024-09-25 | 267 | 274 | 265 | 265 | 25,200 | 265 |
| 2024-09-24 | 268 | 269 | 264 | 265 | 30,200 | 265 |
| 2024-09-20 | 271 | 273 | 267 | 268 | 21,600 | 268 |
| 2024-09-19 | 266 | 271 | 265 | 271 | 7,900 | 271 |
| 2024-09-18 | 268 | 268 | 262 | 266 | 21,300 | 266 |
| 2024-09-17 | 271 | 271 | 266 | 266 | 15,000 | 266 |
| 2024-09-13 | 268 | 279 | 268 | 272 | 29,500 | 272 |
| 2024-09-12 | 267 | 268 | 266 | 268 | 14,400 | 268 |
| 2024-09-11 | 273 | 274 | 265 | 265 | 19,400 | 265 |
| 2024-09-10 | 274 | 274 | 271 | 273 | 15,500 | 273 |
| 2024-09-09 | 275 | 275 | 270 | 272 | 39,300 | 272 |
| 2024-09-06 | 277 | 283 | 275 | 279 | 21,500 | 279 |
| 2024-09-05 | 279 | 282 | 277 | 277 | 13,600 | 277 |
| 2024-09-04 | 283 | 286 | 279 | 279 | 41,300 | 279 |
| 2024-09-03 | 287 | 292 | 286 | 286 | 30,000 | 286 |
| 2024-09-02 | 293 | 296 | 287 | 288 | 59,000 | 288 |
| 2024-08-30 | 297 | 303 | 292 | 294 | 62,400 | 294 |
| 2024-08-29 | 291 | 307 | 290 | 296 | 337,500 | 296 |
| 2024-08-28 | 340 | 342 | 338 | 342 | 174,200 | 342 |
| 2024-08-27 | 338 | 341 | 337 | 339 | 109,200 | 339 |
| 2024-08-26 | 333 | 337 | 333 | 335 | 29,100 | 335 |
| 2024-08-23 | 340 | 341 | 333 | 336 | 47,200 | 336 |
| 2024-08-22 | 336 | 339 | 332 | 339 | 39,700 | 339 |
| 2024-08-21 | 334 | 336 | 329 | 333 | 55,800 | 333 |
| 2024-08-20 | 331 | 334 | 328 | 334 | 23,100 | 334 |
| 2024-08-19 | 313 | 331 | 313 | 328 | 56,800 | 328 |
| 2024-08-16 | 310 | 315 | 310 | 312 | 24,700 | 312 |
| 2024-08-15 | 310 | 313 | 309 | 310 | 12,500 | 310 |
| 2024-08-14 | 309 | 311 | 307 | 307 | 48,700 | 307 |
| 2024-08-13 | 312 | 315 | 305 | 309 | 54,100 | 309 |
| 2024-08-09 | 306 | 310 | 300 | 310 | 28,500 | 310 |
| 2024-08-08 | 291 | 309 | 291 | 305 | 48,400 | 305 |
| 2024-08-07 | 262 | 301 | 262 | 300 | 70,200 | 300 |
| 2024-08-06 | 292 | 305 | 248 | 269 | 94,000 | 269 |
| 2024-08-05 | 315 | 315 | 236 | 236 | 116,100 | 236 |
| 2024-08-02 | 318 | 322 | 315 | 315 | 56,400 | 315 |
| 2024-08-01 | 329 | 330 | 318 | 319 | 86,300 | 319 |
| 2024-07-31 | 325 | 328 | 325 | 328 | 11,700 | 328 |
| 2024-07-30 | 333 | 333 | 326 | 326 | 86,200 | 326 |
| 2024-07-29 | 332 | 333 | 330 | 333 | 26,000 | 333 |
| 2024-07-26 | 330 | 334 | 328 | 329 | 22,200 | 329 |
| 2024-07-25 | 331 | 333 | 329 | 330 | 19,300 | 330 |
| 2024-07-24 | 335 | 335 | 331 | 334 | 9,200 | 334 |
| 2024-07-23 | 331 | 336 | 330 | 332 | 16,200 | 332 |
| 2024-07-22 | 333 | 334 | 332 | 333 | 13,600 | 333 |
| 2024-07-19 | 335 | 338 | 333 | 333 | 33,100 | 333 |
| 2024-07-18 | 333 | 339 | 330 | 334 | 38,500 | 334 |
| 2024-07-17 | 335 | 335 | 329 | 333 | 24,800 | 333 |
| 2024-07-16 | 326 | 333 | 326 | 331 | 28,700 | 331 |
| 2024-07-12 | 324 | 330 | 324 | 326 | 26,400 | 326 |
| 2024-07-11 | 325 | 328 | 325 | 328 | 42,500 | 328 |
| 2024-07-10 | 326 | 328 | 324 | 325 | 6,400 | 325 |
| 2024-07-09 | 332 | 332 | 323 | 326 | 35,100 | 326 |
| 2024-07-08 | 328 | 341 | 323 | 332 | 36,400 | 332 |
| 2024-07-05 | 323 | 326 | 323 | 326 | 6,100 | 326 |
| 2024-07-04 | 323 | 325 | 321 | 324 | 16,600 | 324 |
| 2024-07-03 | 323 | 325 | 321 | 321 | 7,900 | 321 |
| 2024-07-02 | 324 | 325 | 323 | 325 | 6,800 | 325 |
| 2024-07-01 | 323 | 324 | 321 | 324 | 7,200 | 324 |
| 2024-06-28 | 320 | 324 | 319 | 323 | 17,300 | 323 |
| 2024-06-27 | 320 | 326 | 317 | 317 | 40,100 | 317 |
| 2024-06-26 | 319 | 320 | 314 | 318 | 16,200 | 318 |
| 2024-06-25 | 319 | 321 | 319 | 321 | 5,100 | 321 |
| 2024-06-24 | 319 | 321 | 317 | 320 | 4,600 | 320 |
| 2024-06-21 | 316 | 321 | 312 | 320 | 12,600 | 320 |
| 2024-06-20 | 320 | 320 | 315 | 315 | 5,900 | 315 |
| 2024-06-19 | 318 | 320 | 315 | 317 | 14,300 | 317 |
| 2024-06-18 | 319 | 320 | 317 | 317 | 7,000 | 317 |
| 2024-06-17 | 322 | 322 | 311 | 320 | 19,700 | 320 |
| 2024-06-14 | 323 | 324 | 322 | 322 | 5,800 | 322 |
| 2024-06-13 | 322 | 327 | 318 | 324 | 20,700 | 324 |
| 2024-06-12 | 324 | 327 | 321 | 322 | 9,300 | 322 |
| 2024-06-11 | 324 | 325 | 320 | 322 | 11,800 | 322 |
| 2024-06-10 | 319 | 325 | 319 | 321 | 9,000 | 321 |
| 2024-06-07 | 318 | 323 | 318 | 319 | 3,600 | 319 |
| 2024-06-06 | 320 | 322 | 318 | 320 | 3,500 | 320 |
| 2024-06-05 | 322 | 325 | 317 | 325 | 19,300 | 325 |
| 2024-06-04 | 318 | 321 | 318 | 320 | 6,800 | 320 |
| 2024-06-03 | 312 | 325 | 312 | 317 | 23,600 | 317 |
| 2024-05-31 | 313 | 313 | 307 | 311 | 27,400 | 311 |
| 2024-05-30 | 312 | 312 | 310 | 311 | 12,100 | 311 |
| 2024-05-29 | 313 | 313 | 306 | 306 | 13,100 | 306 |
| 2024-05-28 | 312 | 312 | 310 | 311 | 700 | 311 |
| 2024-05-27 | 312 | 313 | 308 | 313 | 9,000 | 313 |
| 2024-05-24 | 309 | 312 | 309 | 309 | 4,900 | 309 |
| 2024-05-23 | 313 | 313 | 310 | 310 | 3,200 | 310 |
| 2024-05-22 | 312 | 315 | 312 | 315 | 2,100 | 315 |
| 2024-05-21 | 314 | 315 | 312 | 314 | 3,900 | 314 |
| 2024-05-20 | 311 | 316 | 311 | 316 | 2,300 | 316 |
| 2024-05-17 | 308 | 314 | 307 | 312 | 13,300 | 312 |
| 2024-05-16 | 315 | 315 | 308 | 308 | 20,400 | 308 |
| 2024-05-15 | 315 | 317 | 315 | 315 | 12,500 | 315 |
| 2024-05-14 | 315 | 315 | 312 | 313 | 1,600 | 313 |
| 2024-05-13 | 314 | 315 | 311 | 315 | 16,400 | 315 |
| 2024-05-10 | 314 | 317 | 312 | 313 | 12,400 | 313 |
| 2024-05-09 | 313 | 313 | 311 | 312 | 3,100 | 312 |
| 2024-05-08 | 313 | 313 | 311 | 311 | 5,100 | 311 |
| 2024-05-07 | 312 | 313 | 310 | 313 | 7,300 | 313 |
| 2024-05-02 | 312 | 314 | 311 | 312 | 1,800 | 312 |
| 2024-05-01 | 314 | 314 | 310 | 313 | 2,000 | 313 |
| 2024-04-30 | 308 | 314 | 308 | 311 | 16,100 | 311 |
| 2024-04-26 | 312 | 313 | 305 | 305 | 60,100 | 305 |
| 2024-04-25 | 311 | 314 | 311 | 314 | 8,400 | 314 |
| 2024-04-24 | 314 | 314 | 311 | 312 | 4,100 | 312 |
| 2024-04-23 | 311 | 313 | 310 | 312 | 7,500 | 312 |
| 2024-04-22 | 310 | 312 | 310 | 310 | 11,900 | 310 |
| 2024-04-19 | 313 | 313 | 310 | 310 | 14,600 | 310 |
| 2024-04-18 | 312 | 314 | 312 | 313 | 5,000 | 313 |
| 2024-04-17 | 317 | 317 | 313 | 313 | 22,400 | 313 |
| 2024-04-16 | 320 | 323 | 315 | 316 | 21,400 | 316 |
| 2024-04-15 | 324 | 324 | 320 | 321 | 6,600 | 321 |
| 2024-04-12 | 319 | 324 | 318 | 324 | 11,800 | 324 |
| 2024-04-11 | 318 | 323 | 318 | 323 | 3,800 | 323 |
| 2024-04-10 | 320 | 321 | 318 | 318 | 2,200 | 318 |
| 2024-04-09 | 320 | 322 | 318 | 320 | 12,600 | 320 |
| 2024-04-08 | 319 | 326 | 318 | 321 | 15,800 | 321 |
| 2024-04-05 | 320 | 321 | 318 | 319 | 13,100 | 319 |
| 2024-04-04 | 321 | 324 | 321 | 322 | 7,500 | 322 |
| 2024-04-03 | 321 | 324 | 320 | 321 | 4,900 | 321 |
| 2024-04-02 | 321 | 323 | 320 | 321 | 6,400 | 321 |
| 2024-04-01 | 323 | 324 | 321 | 321 | 7,400 | 321 |
| 2024-03-29 | 319 | 326 | 319 | 324 | 15,200 | 324 |
| 2024-03-28 | 312 | 326 | 312 | 319 | 24,100 | 319 |
| 2024-03-27 | 314 | 316 | 313 | 315 | 5,200 | 315 |
| 2024-03-26 | 314 | 317 | 313 | 314 | 23,600 | 314 |
| 2024-03-25 | 314 | 314 | 311 | 314 | 6,300 | 314 |
| 2024-03-22 | 311 | 314 | 311 | 314 | 5,000 | 314 |
| 2024-03-21 | 314 | 314 | 309 | 313 | 13,300 | 313 |
| 2024-03-19 | 308 | 314 | 308 | 313 | 11,900 | 313 |
| 2024-03-18 | 312 | 312 | 308 | 310 | 7,100 | 310 |
| 2024-03-15 | 310 | 312 | 309 | 309 | 10,100 | 309 |
| 2024-03-14 | 312 | 316 | 310 | 310 | 10,600 | 310 |
| 2024-03-13 | 314 | 314 | 311 | 312 | 2,300 | 312 |
| 2024-03-12 | 310 | 314 | 307 | 314 | 4,000 | 314 |
| 2024-03-11 | 312 | 314 | 308 | 310 | 25,200 | 310 |
| 2024-03-08 | 311 | 316 | 311 | 316 | 8,600 | 316 |
| 2024-03-07 | 317 | 317 | 313 | 313 | 4,200 | 313 |
| 2024-03-06 | 311 | 315 | 309 | 314 | 13,400 | 314 |
| 2024-03-05 | 311 | 312 | 308 | 312 | 5,900 | 312 |
| 2024-03-04 | 310 | 310 | 305 | 308 | 24,100 | 308 |
| 2024-03-01 | 313 | 313 | 310 | 310 | 9,800 | 310 |
| 2024-02-29 | 313 | 315 | 310 | 311 | 15,100 | 311 |
| 2024-02-28 | 313 | 315 | 313 | 313 | 4,600 | 313 |
| 2024-02-27 | 312 | 314 | 312 | 312 | 7,400 | 312 |
| 2024-02-26 | 317 | 317 | 309 | 314 | 25,900 | 314 |
| 2024-02-22 | 312 | 320 | 310 | 316 | 34,500 | 316 |
| 2024-02-21 | 315 | 317 | 314 | 314 | 11,600 | 314 |
| 2024-02-20 | 314 | 318 | 314 | 318 | 7,500 | 318 |
| 2024-02-19 | 312 | 316 | 310 | 315 | 8,700 | 315 |
| 2024-02-16 | 312 | 313 | 310 | 312 | 14,300 | 312 |
| 2024-02-15 | 307 | 312 | 305 | 312 | 30,200 | 312 |
| 2024-02-14 | 310 | 312 | 308 | 308 | 28,400 | 308 |
| 2024-02-13 | 312 | 313 | 310 | 310 | 8,500 | 310 |
| 2024-02-09 | 311 | 313 | 310 | 310 | 9,700 | 310 |
| 2024-02-08 | 312 | 313 | 311 | 312 | 4,300 | 312 |
| 2024-02-07 | 311 | 314 | 311 | 311 | 8,300 | 311 |
| 2024-02-06 | 311 | 313 | 311 | 311 | 8,100 | 311 |
| 2024-02-05 | 313 | 315 | 311 | 312 | 16,200 | 312 |
| 2024-02-02 | 312 | 315 | 310 | 313 | 10,800 | 313 |
| 2024-02-01 | 314 | 315 | 311 | 314 | 27,800 | 314 |
| 2024-01-31 | 320 | 320 | 312 | 314 | 20,500 | 314 |
| 2024-01-30 | 335 | 335 | 304 | 313 | 340,200 | 313 |
| 2024-01-29 | 330 | 335 | 328 | 335 | 5,800 | 335 |
| 2024-01-26 | 335 | 336 | 324 | 330 | 27,300 | 330 |
| 2024-01-25 | 342 | 342 | 334 | 336 | 15,200 | 336 |
| 2024-01-24 | 336 | 340 | 335 | 336 | 13,200 | 336 |
| 2024-01-23 | 341 | 342 | 336 | 337 | 13,600 | 337 |
| 2024-01-22 | 338 | 347 | 338 | 341 | 27,900 | 341 |
| 2024-01-19 | 337 | 343 | 331 | 338 | 55,700 | 338 |
| 2024-01-18 | 323 | 334 | 323 | 331 | 36,000 | 331 |
| 2024-01-17 | 330 | 332 | 323 | 323 | 66,400 | 323 |
| 2024-01-16 | 323 | 328 | 323 | 323 | 10,100 | 323 |
| 2024-01-15 | 329 | 330 | 322 | 323 | 25,700 | 323 |
| 2024-01-12 | 330 | 335 | 325 | 326 | 30,100 | 326 |
| 2024-01-11 | 329 | 338 | 328 | 337 | 13,100 | 337 |
| 2024-01-10 | 328 | 332 | 328 | 330 | 5,700 | 330 |
| 2024-01-09 | 331 | 332 | 327 | 330 | 11,300 | 330 |
| 2024-01-05 | 330 | 333 | 330 | 332 | 7,000 | 332 |
| 2024-01-04 | 325 | 333 | 325 | 333 | 20,000 | 333 |
分割・併合履歴 ： [2019-07-30]1株→2株
