7035 and factory(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 226 | 232 | 226 | 231 | 29,000 | 231 |
| 2025-05-19 | 224 | 226 | 220 | 226 | 25,700 | 226 |
| 2025-05-16 | 218 | 227 | 213 | 224 | 136,500 | 224 |
| 2025-05-15 | 213 | 217 | 213 | 216 | 18,800 | 216 |
| 2025-05-14 | 214 | 217 | 212 | 214 | 35,800 | 214 |
| 2025-05-13 | 217 | 221 | 214 | 214 | 66,900 | 214 |
| 2025-05-12 | 227 | 245 | 213 | 222 | 3,687,100 | 222 |
| 2025-05-09 | 214 | 234 | 212 | 230 | 2,696,600 | 230 |
| 2025-05-08 | 215 | 216 | 213 | 214 | 10,400 | 214 |
| 2025-05-07 | 217 | 217 | 215 | 216 | 6,800 | 216 |
| 2025-05-02 | 217 | 219 | 215 | 216 | 10,100 | 216 |
| 2025-05-01 | 217 | 219 | 216 | 218 | 4,600 | 218 |
| 2025-04-30 | 218 | 220 | 218 | 219 | 4,300 | 219 |
| 2025-04-28 | 221 | 222 | 217 | 220 | 24,000 | 220 |
| 2025-04-25 | 222 | 222 | 211 | 218 | 39,200 | 218 |
| 2025-04-24 | 220 | 222 | 219 | 222 | 2,700 | 222 |
| 2025-04-23 | 218 | 220 | 216 | 220 | 13,400 | 220 |
| 2025-04-22 | 206 | 220 | 196 | 218 | 364,600 | 218 |
| 2025-04-21 | 208 | 208 | 205 | 206 | 8,400 | 206 |
| 2025-04-18 | 207 | 214 | 204 | 208 | 54,200 | 208 |
| 2025-04-17 | 215 | 215 | 191 | 203 | 88,200 | 203 |
| 2025-04-16 | 213 | 217 | 212 | 216 | 29,700 | 216 |
| 2025-04-15 | 208 | 214 | 192 | 213 | 238,700 | 213 |
| 2025-04-14 | 201 | 203 | 201 | 202 | 10,900 | 202 |
| 2025-04-11 | 202 | 202 | 199 | 201 | 8,400 | 201 |
| 2025-04-10 | 207 | 207 | 200 | 200 | 12,800 | 200 |
| 2025-04-09 | 191 | 202 | 191 | 195 | 12,100 | 195 |
| 2025-04-08 | 191 | 201 | 191 | 193 | 44,300 | 193 |
| 2025-04-07 | 203 | 203 | 180 | 188 | 112,100 | 188 |
| 2025-04-04 | 216 | 216 | 208 | 215 | 24,000 | 215 |
| 2025-04-03 | 217 | 222 | 215 | 217 | 34,300 | 217 |
| 2025-04-02 | 222 | 222 | 218 | 218 | 17,900 | 218 |
| 2025-04-01 | 221 | 222 | 220 | 222 | 4,600 | 222 |
| 2025-03-31 | 222 | 224 | 220 | 221 | 32,600 | 221 |
| 2025-03-28 | 224 | 227 | 224 | 224 | 10,300 | 224 |
| 2025-03-27 | 224 | 224 | 221 | 224 | 13,500 | 224 |
| 2025-03-26 | 225 | 225 | 221 | 221 | 9,400 | 221 |
| 2025-03-25 | 226 | 226 | 221 | 224 | 11,600 | 224 |
| 2025-03-24 | 224 | 224 | 217 | 224 | 15,000 | 224 |
| 2025-03-21 | 221 | 226 | 218 | 222 | 34,200 | 222 |
| 2025-03-19 | 220 | 222 | 219 | 220 | 7,200 | 220 |
| 2025-03-18 | 219 | 221 | 218 | 218 | 2,700 | 218 |
| 2025-03-17 | 221 | 221 | 217 | 218 | 7,300 | 218 |
| 2025-03-14 | 216 | 218 | 216 | 217 | 5,900 | 217 |
| 2025-03-13 | 215 | 217 | 215 | 216 | 5,200 | 216 |
| 2025-03-12 | 215 | 217 | 215 | 216 | 1,700 | 216 |
| 2025-03-11 | 214 | 217 | 214 | 215 | 17,900 | 215 |
| 2025-03-10 | 219 | 219 | 215 | 216 | 9,800 | 216 |
| 2025-03-07 | 220 | 220 | 217 | 218 | 16,900 | 218 |
| 2025-03-06 | 223 | 223 | 219 | 220 | 14,000 | 220 |
| 2025-03-05 | 218 | 222 | 218 | 222 | 7,400 | 222 |
| 2025-03-04 | 215 | 221 | 215 | 220 | 23,800 | 220 |
| 2025-03-03 | 222 | 222 | 218 | 218 | 10,100 | 218 |
| 2025-02-28 | 213 | 221 | 212 | 221 | 29,700 | 221 |
| 2025-02-27 | 219 | 221 | 216 | 216 | 19,100 | 216 |
| 2025-02-26 | 222 | 222 | 219 | 219 | 7,400 | 219 |
| 2025-02-25 | 220 | 222 | 219 | 222 | 13,400 | 222 |
| 2025-02-21 | 223 | 223 | 216 | 216 | 15,200 | 216 |
| 2025-02-20 | 224 | 224 | 220 | 221 | 9,400 | 221 |
| 2025-02-19 | 225 | 226 | 222 | 224 | 8,000 | 224 |
| 2025-02-18 | 224 | 226 | 223 | 225 | 16,600 | 225 |
| 2025-02-17 | 222 | 228 | 222 | 226 | 19,400 | 226 |
| 2025-02-14 | 228 | 228 | 215 | 221 | 66,500 | 221 |
| 2025-02-13 | 220 | 228 | 217 | 228 | 40,000 | 228 |
| 2025-02-12 | 219 | 222 | 214 | 222 | 55,800 | 222 |
| 2025-02-10 | 217 | 238 | 214 | 214 | 764,300 | 214 |
| 2025-02-07 | 211 | 212 | 209 | 209 | 18,300 | 209 |
| 2025-02-06 | 206 | 210 | 206 | 210 | 16,000 | 210 |
| 2025-02-05 | 203 | 208 | 203 | 208 | 14,400 | 208 |
| 2025-02-04 | 207 | 209 | 203 | 203 | 49,900 | 203 |
| 2025-02-03 | 207 | 209 | 205 | 205 | 21,800 | 205 |
| 2025-01-31 | 205 | 207 | 202 | 207 | 27,700 | 207 |
| 2025-01-30 | 212 | 214 | 203 | 203 | 125,800 | 203 |
| 2025-01-29 | 219 | 219 | 212 | 212 | 21,300 | 212 |
| 2025-01-28 | 214 | 220 | 210 | 220 | 30,100 | 220 |
| 2025-01-27 | 209 | 217 | 208 | 215 | 27,600 | 215 |
| 2025-01-24 | 208 | 209 | 206 | 207 | 16,100 | 207 |
| 2025-01-23 | 208 | 209 | 208 | 208 | 15,600 | 208 |
| 2025-01-22 | 211 | 212 | 208 | 208 | 47,200 | 208 |
| 2025-01-21 | 211 | 212 | 210 | 211 | 8,500 | 211 |
| 2025-01-20 | 214 | 214 | 210 | 212 | 21,400 | 212 |
| 2025-01-17 | 215 | 215 | 211 | 211 | 13,100 | 211 |
| 2025-01-16 | 218 | 236 | 213 | 216 | 133,300 | 216 |
| 2025-01-15 | 220 | 220 | 212 | 212 | 14,700 | 212 |
| 2025-01-14 | 220 | 220 | 215 | 217 | 10,000 | 217 |
| 2025-01-10 | 217 | 217 | 213 | 216 | 17,400 | 216 |
| 2025-01-09 | 221 | 221 | 217 | 217 | 8,000 | 217 |
| 2025-01-08 | 216 | 221 | 216 | 219 | 32,500 | 219 |
| 2025-01-07 | 215 | 223 | 215 | 217 | 37,800 | 217 |
| 2025-01-06 | 214 | 218 | 214 | 217 | 35,700 | 217 |
分割・併合履歴 ： [2019-07-30]1株→2株