7035 and factory(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,359	2,372	2,333	2,358	34,300	2,358
2019-12-27	2,326	2,379	2,320	2,376	35,200	2,376
2019-12-26	2,312	2,370	2,312	2,326	57,100	2,326
2019-12-25	2,330	2,330	2,288	2,311	44,600	2,311
2019-12-24	2,277	2,309	2,266	2,308	40,800	2,308
2019-12-23	2,330	2,330	2,275	2,275	38,100	2,275
2019-12-20	2,260	2,332	2,260	2,319	44,500	2,319
2019-12-19	2,280	2,295	2,238	2,250	59,400	2,250
2019-12-18	2,310	2,317	2,269	2,281	30,300	2,281
2019-12-17	2,272	2,325	2,266	2,303	36,400	2,303
2019-12-16	2,280	2,292	2,263	2,272	39,100	2,272
2019-12-13	2,364	2,370	2,292	2,297	61,500	2,297
2019-12-12	2,371	2,371	2,323	2,332	40,800	2,332
2019-12-11	2,445	2,474	2,365	2,371	44,700	2,371
2019-12-10	2,403	2,434	2,363	2,431	44,200	2,431
2019-12-09	2,482	2,490	2,395	2,406	52,000	2,406
2019-12-06	2,503	2,517	2,457	2,480	76,700	2,480
2019-12-05	2,532	2,544	2,434	2,480	68,900	2,480
2019-12-04	2,438	2,532	2,438	2,520	105,900	2,520
2019-12-03	2,444	2,515	2,436	2,461	94,100	2,461
2019-12-02	2,400	2,482	2,385	2,475	136,700	2,475
2019-11-29	2,330	2,385	2,310	2,385	115,100	2,385
2019-11-28	2,344	2,355	2,316	2,325	40,300	2,325
2019-11-27	2,316	2,353	2,309	2,341	32,400	2,341
2019-11-26	2,350	2,351	2,289	2,309	47,700	2,309
2019-11-25	2,330	2,357	2,313	2,335	60,800	2,335
2019-11-22	2,268	2,300	2,248	2,296	52,300	2,296
2019-11-21	2,312	2,312	2,262	2,267	34,600	2,267
2019-11-20	2,279	2,321	2,274	2,297	34,100	2,297
2019-11-19	2,358	2,358	2,282	2,296	51,800	2,296
2019-11-18	2,269	2,355	2,250	2,350	101,800	2,350
2019-11-15	2,234	2,249	2,205	2,245	28,900	2,245
2019-11-14	2,276	2,277	2,219	2,230	47,300	2,230
2019-11-13	2,311	2,311	2,268	2,273	35,600	2,273
2019-11-12	2,249	2,304	2,236	2,271	56,100	2,271
2019-11-11	2,280	2,313	2,245	2,246	45,800	2,246
2019-11-08	2,295	2,325	2,276	2,281	53,100	2,281
2019-11-07	2,223	2,315	2,216	2,301	68,100	2,301
2019-11-06	2,225	2,230	2,190	2,218	82,100	2,218
2019-11-05	2,263	2,288	2,222	2,224	74,600	2,224
2019-11-01	2,279	2,284	2,209	2,233	106,500	2,233
2019-10-31	2,321	2,323	2,278	2,278	46,700	2,278
2019-10-30	2,315	2,340	2,280	2,310	76,900	2,310
2019-10-29	2,342	2,354	2,305	2,319	58,700	2,319
2019-10-28	2,305	2,364	2,305	2,341	93,600	2,341
2019-10-25	2,291	2,314	2,263	2,305	432,600	2,305
2019-10-24	2,399	2,399	2,330	2,330	259,900	2,330
2019-10-23	2,470	2,484	2,423	2,459	85,000	2,459
2019-10-21	2,354	2,460	2,344	2,451	115,900	2,451
2019-10-18	2,399	2,400	2,313	2,357	160,300	2,357
2019-10-17	2,382	2,473	2,351	2,422	142,600	2,422
2019-10-16	2,661	2,724	2,411	2,432	390,100	2,432
2019-10-15	2,449	2,749	2,431	2,731	733,900	2,731
2019-10-11	2,200	2,253	2,178	2,249	60,900	2,249
2019-10-10	2,243	2,255	2,205	2,206	57,200	2,206
2019-10-09	2,240	2,281	2,232	2,250	42,200	2,250
2019-10-08	2,210	2,278	2,198	2,260	46,700	2,260
2019-10-07	2,180	2,210	2,163	2,203	41,100	2,203
2019-10-04	2,178	2,182	2,135	2,177	24,400	2,177
2019-10-03	2,185	2,208	2,113	2,128	64,600	2,128
2019-10-02	2,223	2,223	2,183	2,212	34,400	2,212
2019-10-01	2,260	2,260	2,196	2,223	45,100	2,223
2019-09-30	2,318	2,334	2,251	2,259	49,900	2,259
2019-09-27	2,354	2,368	2,287	2,313	53,100	2,313
2019-09-26	2,449	2,450	2,351	2,357	54,100	2,357
2019-09-25	2,413	2,459	2,391	2,430	35,500	2,430
2019-09-24	2,383	2,464	2,356	2,413	69,800	2,413
2019-09-20	2,381	2,399	2,350	2,381	28,300	2,381
2019-09-19	2,345	2,390	2,332	2,346	12,600	2,346
2019-09-18	2,388	2,411	2,320	2,352	47,000	2,352
2019-09-17	2,323	2,398	2,318	2,385	34,900	2,385
2019-09-13	2,330	2,330	2,266	2,294	28,900	2,294
2019-09-12	2,330	2,350	2,275	2,298	22,500	2,298
2019-09-11	2,301	2,358	2,252	2,325	60,600	2,325
2019-09-10	2,397	2,400	2,302	2,310	43,200	2,310
2019-09-09	2,321	2,403	2,316	2,397	26,000	2,397
2019-09-06	2,350	2,415	2,321	2,337	41,300	2,337
2019-09-05	2,388	2,400	2,335	2,338	22,300	2,338
2019-09-04	2,422	2,422	2,346	2,372	45,100	2,372
2019-09-03	2,427	2,496	2,414	2,430	74,000	2,430
2019-09-02	2,343	2,441	2,320	2,427	73,200	2,427
2019-08-30	2,260	2,335	2,251	2,335	43,800	2,335
2019-08-29	2,212	2,294	2,170	2,210	66,500	2,210
2019-08-28	2,350	2,350	2,240	2,250	45,100	2,250
2019-08-27	2,353	2,395	2,280	2,324	55,800	2,324
2019-08-26	2,337	2,401	2,337	2,352	26,500	2,352
2019-08-23	2,400	2,433	2,330	2,400	49,300	2,400
2019-08-22	2,414	2,466	2,373	2,425	119,800	2,425
2019-08-21	2,265	2,398	2,265	2,395	149,600	2,395
2019-08-20	2,220	2,300	2,206	2,300	73,700	2,300
2019-08-19	2,125	2,216	2,124	2,206	35,000	2,206
2019-08-16	2,130	2,151	2,108	2,113	28,600	2,113
2019-08-15	2,150	2,184	2,103	2,115	78,400	2,115
2019-08-14	2,309	2,309	2,193	2,206	64,200	2,206
2019-08-13	2,258	2,324	2,241	2,261	47,000	2,261
2019-08-09	2,284	2,322	2,257	2,296	107,000	2,296
2019-08-08	2,196	2,285	2,180	2,239	91,000	2,239
2019-08-07	2,084	2,200	2,084	2,180	52,500	2,180
2019-08-06	2,011	2,210	2,003	2,122	87,500	2,122
2019-08-05	2,219	2,219	2,050	2,111	115,100	2,111
2019-08-02	2,143	2,222	2,140	2,202	64,800	2,202
2019-08-01	2,123	2,213	2,080	2,193	94,000	2,193
2019-07-31	2,212	2,212	2,117	2,145	76,100	2,145
2019-07-30	2,093	2,221	2,061	2,217	140,000	2,217
2019-07-29	4,115	4,200	4,100	4,140	19,800	2,070
2019-07-26	4,120	4,165	4,065	4,075	23,900	2,037.50
2019-07-25	4,280	4,290	4,120	4,125	43,500	2,062.50
2019-07-24	4,240	4,280	4,200	4,250	46,800	2,125
2019-07-23	4,055	4,260	4,055	4,130	50,500	2,065
2019-07-22	4,280	4,295	4,050	4,090	86,100	2,045
2019-07-19	4,330	4,440	4,235	4,280	72,600	2,140
2019-07-18	4,500	4,570	4,225	4,285	187,200	2,142.50
2019-07-17	4,615	4,695	4,315	4,595	403,400	2,297.50
2019-07-16	4,500	4,500	4,500	4,500	5,100	2,250
2019-07-12	3,950	3,980	3,795	3,800	44,900	1,900
2019-07-11	4,100	4,105	3,920	3,930	31,100	1,965
2019-07-10	3,895	4,080	3,855	4,075	39,300	2,037.50
2019-07-09	3,950	3,990	3,900	3,920	32,500	1,960
2019-07-08	4,055	4,065	3,940	3,960	33,600	1,980
2019-07-05	4,165	4,165	4,055	4,105	29,100	2,052.50
2019-07-04	4,100	4,205	4,030	4,165	38,000	2,082.50
2019-07-03	4,090	4,120	4,020	4,085	25,100	2,042.50
2019-07-02	4,095	4,150	4,060	4,100	14,600	2,050
2019-07-01	4,050	4,175	4,020	4,100	74,600	2,050
2019-06-28	3,985	4,010	3,925	4,010	18,500	2,005
2019-06-27	4,000	4,060	3,940	3,960	35,800	1,980
2019-06-26	3,875	3,980	3,785	3,980	26,300	1,990
2019-06-25	3,950	3,965	3,860	3,860	18,500	1,930
2019-06-24	3,850	3,970	3,835	3,920	35,700	1,960
2019-06-21	3,870	3,910	3,825	3,845	20,600	1,922.50
2019-06-20	3,860	3,940	3,830	3,860	26,300	1,930
2019-06-19	3,885	3,890	3,820	3,830	24,900	1,915
2019-06-18	4,005	4,020	3,800	3,820	49,100	1,910
2019-06-17	3,900	4,030	3,885	3,995	71,800	1,997.50
2019-06-14	3,770	3,845	3,700	3,845	34,200	1,922.50
2019-06-13	3,780	3,790	3,675	3,740	27,800	1,870
2019-06-12	3,915	3,915	3,770	3,780	53,500	1,890
2019-06-11	3,990	3,990	3,915	3,920	25,200	1,960
2019-06-10	4,005	4,065	3,975	3,990	23,200	1,995
2019-06-07	4,030	4,035	3,915	3,965	38,700	1,982.50
2019-06-06	4,020	4,170	3,990	3,990	33,600	1,995
2019-06-05	4,100	4,140	3,980	4,000	32,300	2,000
2019-06-04	4,040	4,160	3,970	4,015	56,500	2,007.50
2019-06-03	4,135	4,135	3,965	4,000	56,200	2,000
2019-05-31	4,295	4,300	4,150	4,235	36,600	2,117.50
2019-05-30	4,440	4,465	4,225	4,235	58,600	2,117.50
2019-05-29	4,290	4,530	4,230	4,495	115,500	2,247.50
2019-05-28	4,280	4,380	4,215	4,270	92,700	2,135
2019-05-27	4,040	4,235	4,010	4,195	89,100	2,097.50
2019-05-24	3,875	4,010	3,875	3,975	46,300	1,987.50
2019-05-23	4,020	4,020	3,910	3,965	36,800	1,982.50
2019-05-22	4,075	4,095	3,960	4,040	59,100	2,020
2019-05-21	3,955	4,065	3,850	4,040	77,700	2,020
2019-05-20	4,055	4,070	3,925	3,970	55,200	1,985
2019-05-17	4,050	4,075	3,955	4,050	47,900	2,025
2019-05-16	4,225	4,250	3,925	4,000	71,700	2,000
2019-05-15	4,210	4,295	4,080	4,235	43,600	2,117.50
2019-05-14	4,160	4,225	4,005	4,175	89,100	2,087.50
2019-05-13	4,400	4,480	4,260	4,300	70,300	2,150
2019-05-10	4,470	4,545	4,255	4,380	89,100	2,190
2019-05-09	4,605	4,635	4,465	4,520	61,600	2,260
2019-05-08	4,760	4,765	4,605	4,635	68,200	2,317.50
2019-05-07	4,855	4,945	4,810	4,815	42,800	2,407.50
2019-04-26	4,790	4,965	4,765	4,920	67,500	2,460
2019-04-25	4,835	4,940	4,780	4,810	58,900	2,405
2019-04-24	4,880	4,930	4,785	4,850	48,500	2,425
2019-04-23	5,020	5,120	4,825	4,880	128,200	2,440
2019-04-22	4,710	4,875	4,700	4,735	30,900	2,367.50
2019-04-19	4,810	4,930	4,715	4,755	34,200	2,377.50
2019-04-18	4,970	4,970	4,790	4,795	66,600	2,397.50
2019-04-17	4,870	5,030	4,770	5,020	72,300	2,510
2019-04-16	4,980	5,080	4,750	4,760	67,800	2,380
2019-04-15	4,815	5,050	4,720	4,930	107,500	2,465
2019-04-12	4,920	5,000	4,810	4,885	52,100	2,442.50
2019-04-11	4,865	5,060	4,850	4,900	62,000	2,450
2019-04-10	4,635	4,910	4,600	4,895	46,500	2,447.50
2019-04-09	4,785	4,785	4,615	4,635	15,300	2,317.50
2019-04-08	4,845	4,880	4,650	4,720	23,300	2,360
2019-04-05	4,800	4,810	4,685	4,785	22,100	2,392.50
2019-04-04	4,795	4,830	4,675	4,760	19,900	2,380
2019-04-03	4,590	4,770	4,550	4,725	20,100	2,362.50
2019-04-02	4,815	4,815	4,490	4,590	34,100	2,295
2019-04-01	4,865	4,875	4,735	4,760	28,500	2,380
2019-03-29	4,545	4,865	4,545	4,865	61,500	2,432.50
2019-03-28	4,615	4,725	4,505	4,535	26,400	2,267.50
2019-03-27	4,445	4,695	4,445	4,685	40,000	2,342.50
2019-03-26	4,300	4,425	4,260	4,375	14,700	2,187.50
2019-03-25	4,205	4,415	4,170	4,300	29,000	2,150
2019-03-22	4,500	4,575	4,400	4,415	20,100	2,207.50
2019-03-20	4,525	4,600	4,480	4,500	15,100	2,250
2019-03-19	4,555	4,650	4,495	4,545	18,500	2,272.50
2019-03-18	4,510	4,655	4,510	4,605	15,500	2,302.50
2019-03-15	4,670	4,715	4,460	4,510	25,400	2,255
2019-03-14	4,605	4,750	4,605	4,670	13,300	2,335
2019-03-13	4,700	4,730	4,530	4,665	26,600	2,332.50
2019-03-12	4,840	4,850	4,630	4,685	26,000	2,342.50
2019-03-11	4,490	4,820	4,400	4,780	30,000	2,390
2019-03-08	4,680	4,680	4,350	4,490	41,300	2,245
2019-03-07	4,775	4,775	4,680	4,715	25,800	2,357.50
2019-03-06	5,000	5,020	4,795	4,825	36,100	2,412.50
2019-03-05	5,130	5,190	4,950	5,020	44,100	2,510
2019-03-04	4,985	5,200	4,930	5,200	59,100	2,600
2019-03-01	4,920	4,940	4,780	4,840	23,100	2,420
2019-02-28	4,725	5,080	4,725	4,955	53,400	2,477.50
2019-02-27	4,680	4,830	4,655	4,725	34,300	2,362.50
2019-02-26	5,030	5,130	4,630	4,675	79,000	2,337.50
2019-02-25	5,200	5,200	4,925	4,995	49,300	2,497.50
2019-02-22	4,970	5,260	4,970	5,200	85,700	2,600
2019-02-21	4,810	5,070	4,660	4,950	74,500	2,475
2019-02-20	4,650	4,875	4,650	4,760	67,900	2,380
2019-02-19	4,275	4,585	4,215	4,585	50,000	2,292.50
2019-02-18	4,280	4,340	4,215	4,255	14,500	2,127.50
2019-02-15	4,425	4,435	4,125	4,195	37,100	2,097.50
2019-02-14	4,460	4,495	4,415	4,470	9,900	2,235
2019-02-13	4,490	4,670	4,415	4,480	33,300	2,240
2019-02-12	4,620	4,665	4,400	4,480	56,200	2,240
2019-02-08	4,955	4,960	4,650	4,690	74,800	2,345
2019-02-07	4,895	5,120	4,850	5,110	53,100	2,555
2019-02-06	5,010	5,030	4,750	4,790	42,400	2,395
2019-02-05	5,070	5,130	5,000	5,010	33,700	2,505
2019-02-04	5,100	5,210	4,995	5,020	37,900	2,510
2019-02-01	5,000	5,130	4,975	5,120	53,700	2,560
2019-01-31	4,940	5,030	4,870	4,890	40,800	2,445
2019-01-30	5,130	5,150	4,800	4,895	88,300	2,447.50
2019-01-29	5,190	5,280	4,915	5,260	81,200	2,630
2019-01-28	5,500	5,520	5,210	5,320	70,000	2,660
2019-01-25	5,440	5,680	5,160	5,300	202,700	2,650
2019-01-24	5,460	5,620	5,210	5,220	302,800	2,610
2019-01-23	4,750	5,380	4,740	5,300	136,800	2,650
2019-01-22	4,705	4,940	4,600	4,745	85,200	2,372.50
2019-01-21	5,080	5,130	4,600	4,700	167,800	2,350
2019-01-18	4,640	5,080	4,625	4,900	170,500	2,450
2019-01-17	4,480	4,795	4,335	4,585	150,700	2,292.50
2019-01-16	4,230	4,500	4,165	4,305	100,500	2,152.50
2019-01-15	3,775	4,315	3,775	4,090	128,300	2,045
2019-01-11	3,990	4,125	3,935	4,125	75,100	2,062.50
2019-01-10	3,955	4,020	3,835	3,930	58,400	1,965
2019-01-09	4,085	4,315	4,015	4,045	83,900	2,022.50
2019-01-08	4,010	4,095	3,980	4,015	30,000	2,007.50
2019-01-07	4,140	4,165	3,985	4,005	51,800	2,002.50
2019-01-04	3,760	4,065	3,700	4,020	40,400	2,010

分割・併合履歴： [2019-07-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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