7035 and factory(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,880 | 4,220 | 3,765 | 3,900 | 99,600 | 1,950 |
| 2018-12-27 | 3,990 | 4,055 | 3,910 | 3,950 | 49,200 | 1,975 |
| 2018-12-26 | 3,705 | 3,795 | 3,480 | 3,695 | 65,600 | 1,847.50 |
| 2018-12-25 | 3,505 | 3,755 | 3,475 | 3,540 | 87,200 | 1,770 |
| 2018-12-21 | 3,905 | 3,945 | 3,550 | 3,805 | 82,800 | 1,902.50 |
| 2018-12-20 | 4,115 | 4,215 | 3,720 | 3,975 | 102,300 | 1,987.50 |
| 2018-12-19 | 4,100 | 4,355 | 4,060 | 4,220 | 69,900 | 2,110 |
| 2018-12-18 | 4,420 | 4,420 | 3,885 | 4,050 | 195,500 | 2,025 |
| 2018-12-17 | 4,800 | 4,890 | 4,550 | 4,560 | 58,700 | 2,280 |
| 2018-12-14 | 5,130 | 5,230 | 4,845 | 4,850 | 61,600 | 2,425 |
| 2018-12-13 | 4,980 | 5,080 | 4,820 | 5,030 | 58,900 | 2,515 |
| 2018-12-12 | 4,735 | 4,980 | 4,735 | 4,885 | 61,900 | 2,442.50 |
| 2018-12-11 | 5,000 | 5,090 | 4,550 | 4,695 | 115,800 | 2,347.50 |
| 2018-12-10 | 5,370 | 5,500 | 4,815 | 4,815 | 147,400 | 2,407.50 |
| 2018-12-07 | 5,230 | 5,610 | 5,070 | 5,550 | 208,000 | 2,775 |
| 2018-12-06 | 5,240 | 5,240 | 4,935 | 5,170 | 75,900 | 2,585 |
| 2018-12-05 | 4,940 | 5,320 | 4,885 | 5,240 | 75,100 | 2,620 |
| 2018-12-04 | 5,140 | 5,430 | 5,040 | 5,100 | 160,500 | 2,550 |
| 2018-12-03 | 5,220 | 5,220 | 4,940 | 5,040 | 51,500 | 2,520 |
| 2018-11-30 | 4,985 | 5,100 | 4,800 | 5,020 | 83,900 | 2,510 |
| 2018-11-29 | 5,100 | 5,310 | 4,990 | 5,000 | 174,400 | 2,500 |
| 2018-11-28 | 4,760 | 5,020 | 4,710 | 4,865 | 87,100 | 2,432.50 |
| 2018-11-27 | 4,605 | 4,840 | 4,470 | 4,790 | 73,100 | 2,395 |
| 2018-11-26 | 4,675 | 4,700 | 4,535 | 4,565 | 27,800 | 2,282.50 |
| 2018-11-22 | 4,610 | 4,725 | 4,500 | 4,675 | 57,900 | 2,337.50 |
| 2018-11-21 | 4,235 | 4,630 | 4,150 | 4,575 | 107,000 | 2,287.50 |
| 2018-11-20 | 4,450 | 4,545 | 4,215 | 4,225 | 74,900 | 2,112.50 |
| 2018-11-19 | 4,505 | 4,585 | 4,330 | 4,560 | 87,100 | 2,280 |
| 2018-11-16 | 4,995 | 5,100 | 4,570 | 4,575 | 156,400 | 2,287.50 |
| 2018-11-15 | 4,665 | 4,925 | 4,650 | 4,920 | 65,700 | 2,460 |
| 2018-11-14 | 4,730 | 4,885 | 4,655 | 4,755 | 77,900 | 2,377.50 |
| 2018-11-13 | 4,355 | 4,690 | 4,330 | 4,675 | 91,700 | 2,337.50 |
| 2018-11-12 | 4,425 | 4,680 | 4,425 | 4,525 | 126,100 | 2,262.50 |
| 2018-11-09 | 4,480 | 4,630 | 4,340 | 4,395 | 107,700 | 2,197.50 |
| 2018-11-08 | 4,350 | 4,630 | 4,295 | 4,530 | 134,900 | 2,265 |
| 2018-11-07 | 4,240 | 4,350 | 4,125 | 4,210 | 85,700 | 2,105 |
| 2018-11-06 | 4,330 | 4,400 | 4,195 | 4,245 | 85,400 | 2,122.50 |
| 2018-11-05 | 4,125 | 4,410 | 4,110 | 4,300 | 120,000 | 2,150 |
| 2018-11-02 | 4,150 | 4,385 | 4,115 | 4,190 | 149,400 | 2,095 |
| 2018-11-01 | 4,205 | 4,275 | 4,005 | 4,010 | 113,300 | 2,005 |
| 2018-10-31 | 3,950 | 4,435 | 3,925 | 4,210 | 189,500 | 2,105 |
| 2018-10-30 | 3,690 | 4,020 | 3,485 | 3,820 | 274,800 | 1,910 |
| 2018-10-29 | 4,415 | 4,520 | 3,700 | 3,700 | 263,800 | 1,850 |
| 2018-10-26 | 4,880 | 4,890 | 4,115 | 4,330 | 209,800 | 2,165 |
| 2018-10-25 | 4,880 | 4,985 | 4,620 | 4,740 | 186,900 | 2,370 |
| 2018-10-24 | 5,180 | 5,230 | 4,815 | 5,150 | 165,400 | 2,575 |
| 2018-10-23 | 5,290 | 5,390 | 4,815 | 4,985 | 287,900 | 2,492.50 |
| 2018-10-22 | 5,020 | 5,580 | 4,900 | 5,290 | 458,600 | 2,645 |
| 2018-10-19 | 4,665 | 5,140 | 4,515 | 5,090 | 350,600 | 2,545 |
| 2018-10-18 | 4,850 | 5,520 | 4,735 | 4,800 | 700,700 | 2,400 |
| 2018-10-17 | 4,880 | 4,960 | 4,670 | 4,815 | 351,900 | 2,407.50 |
| 2018-10-16 | 4,810 | 4,810 | 4,560 | 4,810 | 474,400 | 2,405 |
| 2018-10-15 | 3,915 | 4,180 | 3,855 | 4,110 | 126,400 | 2,055 |
| 2018-10-12 | 3,520 | 4,010 | 3,520 | 3,765 | 103,100 | 1,882.50 |
| 2018-10-11 | 3,665 | 3,685 | 3,235 | 3,490 | 82,800 | 1,745 |
| 2018-10-10 | 4,025 | 4,040 | 3,810 | 3,845 | 39,200 | 1,922.50 |
| 2018-10-09 | 4,030 | 4,085 | 3,950 | 3,960 | 30,700 | 1,980 |
| 2018-10-05 | 3,945 | 4,110 | 3,905 | 4,030 | 41,300 | 2,015 |
| 2018-10-04 | 4,095 | 4,155 | 3,910 | 4,015 | 51,200 | 2,007.50 |
| 2018-10-03 | 4,230 | 4,270 | 4,055 | 4,090 | 38,300 | 2,045 |
| 2018-10-02 | 4,510 | 4,525 | 4,140 | 4,220 | 123,000 | 2,110 |
| 2018-10-01 | 4,380 | 4,580 | 4,265 | 4,370 | 134,100 | 2,185 |
| 2018-09-28 | 4,265 | 4,730 | 4,235 | 4,400 | 277,500 | 2,200 |
| 2018-09-27 | 4,355 | 4,365 | 4,125 | 4,170 | 110,000 | 2,085 |
| 2018-09-26 | 4,040 | 4,480 | 3,980 | 4,390 | 266,900 | 2,195 |
| 2018-09-25 | 3,860 | 4,065 | 3,780 | 4,040 | 86,800 | 2,020 |
| 2018-09-21 | 3,920 | 3,975 | 3,830 | 3,845 | 87,900 | 1,922.50 |
| 2018-09-20 | 4,130 | 4,150 | 3,820 | 3,850 | 174,300 | 1,925 |
| 2018-09-19 | 4,150 | 4,240 | 3,975 | 4,070 | 276,400 | 2,035 |
| 2018-09-18 | 3,855 | 4,210 | 3,800 | 4,125 | 418,100 | 2,062.50 |
| 2018-09-14 | 3,810 | 4,020 | 3,700 | 3,800 | 439,400 | 1,900 |
| 2018-09-13 | 4,040 | 4,170 | 3,700 | 3,740 | 507,600 | 1,870 |
| 2018-09-12 | 4,695 | 4,765 | 3,980 | 4,115 | 1,033,300 | 2,057.50 |
| 2018-09-11 | 5,160 | 5,270 | 4,450 | 4,505 | 1,666,200 | 2,252.50 |
| 2018-09-10 | 4,500 | 4,850 | 4,430 | 4,850 | 536,500 | 2,425 |
| 2018-09-07 | 3,890 | 4,565 | 3,635 | 4,150 | 2,161,300 | 2,075 |
| 2018-09-06 | 4,010 | 4,710 | 3,825 | 3,975 | 2,384,400 | 1,987.50 |
分割・併合履歴 ： [2019-07-30]1株→2株
