7035 and factory(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	688	703	674	699	63,600	699
2020-12-29	657	688	657	688	74,300	688
2020-12-28	679	694	645	656	170,200	656
2020-12-25	660	683	654	673	72,900	673
2020-12-24	676	677	649	666	191,000	666
2020-12-23	680	700	680	683	146,800	683
2020-12-22	731	732	689	691	246,400	691
2020-12-21	764	765	735	744	97,700	744
2020-12-18	768	772	754	765	85,900	765
2020-12-17	782	782	756	767	163,300	767
2020-12-16	810	810	780	782	95,200	782
2020-12-15	818	819	795	799	31,900	799
2020-12-14	804	828	801	818	54,300	818
2020-12-11	800	810	795	799	37,600	799
2020-12-10	813	820	798	802	48,400	802
2020-12-09	825	830	815	819	35,000	819
2020-12-08	803	849	803	825	73,800	825
2020-12-07	811	820	801	801	51,000	801
2020-12-04	811	821	810	818	35,300	818
2020-12-03	802	829	800	823	59,600	823
2020-12-02	799	817	795	812	52,100	812
2020-12-01	791	799	784	799	57,700	799
2020-11-30	814	814	789	791	94,900	791
2020-11-27	802	818	793	818	91,300	818
2020-11-26	804	809	791	800	90,900	800
2020-11-25	825	834	802	808	66,700	808
2020-11-24	818	832	811	825	99,500	825
2020-11-20	816	816	785	808	222,600	808
2020-11-19	831	836	812	816	165,100	816
2020-11-18	835	858	833	842	112,800	842
2020-11-17	859	873	838	847	142,500	847
2020-11-16	867	871	839	844	92,200	844
2020-11-13	881	887	857	871	67,300	871
2020-11-12	889	912	871	887	113,000	887
2020-11-11	897	910	869	904	174,300	904
2020-11-10	855	913	853	912	262,700	912
2020-11-09	852	866	810	820	198,300	820
2020-11-06	895	895	848	851	105,000	851
2020-11-05	873	895	865	885	149,000	885
2020-11-04	845	866	839	858	103,200	858
2020-11-02	863	865	833	833	110,400	833
2020-10-30	879	879	846	857	149,100	857
2020-10-29	875	900	867	891	107,300	891
2020-10-28	897	906	877	890	100,900	890
2020-10-27	895	926	876	910	138,800	910
2020-10-26	934	934	895	903	92,700	903
2020-10-23	909	937	882	934	141,600	934
2020-10-22	910	920	893	896	110,000	896
2020-10-21	890	928	885	918	140,000	918
2020-10-20	893	899	864	871	194,200	871
2020-10-19	896	944	895	900	168,700	900
2020-10-16	901	960	872	906	434,600	906
2020-10-15	1,090	1,090	1,001	1,012	239,400	1,012
2020-10-14	1,111	1,127	1,081	1,090	124,200	1,090
2020-10-13	1,189	1,189	1,109	1,111	179,900	1,111
2020-10-12	1,142	1,209	1,124	1,189	233,400	1,189
2020-10-09	1,144	1,158	1,123	1,148	125,900	1,148
2020-10-08	1,115	1,149	1,096	1,142	117,200	1,142
2020-10-07	1,140	1,140	1,086	1,111	144,800	1,111
2020-10-06	1,171	1,180	1,135	1,142	130,400	1,142
2020-10-05	1,130	1,185	1,111	1,171	189,600	1,171
2020-10-02	1,102	1,175	1,050	1,122	338,900	1,122
2020-09-30	1,090	1,135	1,083	1,085	162,500	1,085
2020-09-29	1,037	1,082	1,025	1,082	95,600	1,082
2020-09-28	1,011	1,038	999	1,037	73,300	1,037
2020-09-25	1,044	1,048	1,002	1,008	63,200	1,008
2020-09-24	1,035	1,083	1,023	1,030	134,600	1,030
2020-09-23	1,025	1,080	984	1,043	190,700	1,043
2020-09-18	1,039	1,087	1,023	1,036	159,100	1,036
2020-09-17	1,048	1,048	1,010	1,026	81,000	1,026
2020-09-16	985	1,048	971	1,040	188,600	1,040
2020-09-15	980	1,006	969	985	94,000	985
2020-09-14	951	1,011	944	989	201,100	989
2020-09-11	915	937	910	929	47,500	929
2020-09-10	942	942	912	921	31,900	921
2020-09-09	938	952	918	923	36,500	923
2020-09-08	931	956	921	953	54,400	953
2020-09-07	902	923	893	923	38,000	923
2020-09-04	905	922	901	901	76,000	901
2020-09-03	961	961	935	935	47,500	935
2020-09-02	940	976	940	960	59,200	960
2020-09-01	945	945	917	941	30,200	941
2020-08-31	907	948	907	944	98,000	944
2020-08-28	952	952	885	885	190,400	885
2020-08-27	1,004	1,005	956	978	114,000	978
2020-08-26	966	989	966	989	49,900	989
2020-08-25	962	976	947	966	59,400	966
2020-08-24	958	964	941	947	33,400	947
2020-08-21	946	961	931	949	27,300	949
2020-08-20	960	970	926	931	24,900	931
2020-08-19	960	963	943	952	33,800	952
2020-08-18	910	966	909	962	80,000	962
2020-08-17	928	928	895	908	50,000	908
2020-08-14	920	943	918	935	41,200	935
2020-08-13	930	935	907	918	44,400	918
2020-08-12	910	923	889	923	44,300	923
2020-08-11	913	927	911	923	33,400	923
2020-08-07	872	901	872	898	28,500	898
2020-08-06	909	914	883	883	35,800	883
2020-08-05	889	907	872	905	26,400	905
2020-08-04	852	888	852	875	41,900	875
2020-08-03	817	852	817	845	46,000	845
2020-07-31	870	871	806	810	126,700	810
2020-07-30	872	887	870	877	40,200	877
2020-07-29	897	897	867	883	69,000	883
2020-07-28	920	933	893	901	54,700	901
2020-07-27	950	950	918	929	39,900	929
2020-07-22	922	943	922	939	35,000	939
2020-07-21	935	960	924	928	47,900	928
2020-07-20	939	939	915	932	28,600	932
2020-07-17	962	962	913	924	31,500	924
2020-07-16	953	974	916	932	102,800	932
2020-07-15	929	1,000	924	947	252,600	947
2020-07-14	904	904	874	878	81,700	878
2020-07-13	891	911	887	910	41,100	910
2020-07-10	902	917	892	894	82,400	894
2020-07-09	943	948	914	916	72,800	916
2020-07-08	965	968	937	951	50,000	951
2020-07-07	917	964	909	962	72,900	962
2020-07-06	917	952	907	918	125,900	918
2020-07-03	916	940	903	928	104,100	928
2020-07-02	977	980	924	926	92,700	926
2020-07-01	985	1,009	967	967	66,800	967
2020-06-30	1,002	1,024	971	983	121,700	983
2020-06-29	1,010	1,011	990	995	98,700	995
2020-06-26	1,043	1,047	1,012	1,026	94,000	1,026
2020-06-25	1,072	1,072	1,036	1,041	94,600	1,041
2020-06-24	1,078	1,102	1,073	1,094	74,600	1,094
2020-06-23	1,083	1,100	1,060	1,078	110,100	1,078
2020-06-22	1,076	1,107	1,060	1,084	101,300	1,084
2020-06-19	1,064	1,089	1,051	1,084	121,800	1,084
2020-06-18	1,050	1,068	1,035	1,050	67,200	1,050
2020-06-17	1,065	1,070	1,026	1,051	123,000	1,051
2020-06-16	1,035	1,080	1,027	1,048	218,800	1,048
2020-06-15	1,049	1,070	984	985	266,500	985
2020-06-12	992	1,063	989	1,052	239,200	1,052
2020-06-11	1,115	1,125	1,054	1,068	269,000	1,068
2020-06-10	1,200	1,200	1,137	1,144	193,200	1,144
2020-06-09	1,240	1,260	1,174	1,180	190,500	1,180
2020-06-08	1,150	1,235	1,145	1,227	309,400	1,227
2020-06-05	1,129	1,142	1,094	1,131	265,900	1,131
2020-06-04	1,121	1,145	1,076	1,129	436,900	1,129
2020-06-03	1,151	1,240	1,111	1,120	824,900	1,120
2020-06-02	1,274	1,322	1,268	1,301	132,300	1,301
2020-06-01	1,285	1,285	1,225	1,256	114,600	1,256
2020-05-29	1,277	1,300	1,248	1,257	101,100	1,257
2020-05-28	1,283	1,326	1,266	1,285	156,100	1,285
2020-05-27	1,330	1,330	1,246	1,272	159,500	1,272
2020-05-26	1,292	1,371	1,292	1,323	250,300	1,323
2020-05-25	1,260	1,292	1,235	1,282	211,100	1,282
2020-05-22	1,250	1,280	1,230	1,231	156,200	1,231
2020-05-21	1,287	1,289	1,216	1,240	159,800	1,240
2020-05-20	1,233	1,294	1,222	1,274	172,300	1,274
2020-05-19	1,223	1,253	1,177	1,233	224,100	1,233
2020-05-18	1,115	1,204	1,115	1,181	268,300	1,181
2020-05-15	1,120	1,137	1,062	1,111	186,500	1,111
2020-05-14	1,080	1,172	1,080	1,102	282,600	1,102
2020-05-13	1,065	1,134	1,032	1,080	238,600	1,080
2020-05-12	1,110	1,122	1,065	1,077	309,000	1,077
2020-05-11	1,040	1,136	1,040	1,119	274,700	1,119
2020-05-08	1,040	1,064	992	1,017	204,500	1,017
2020-05-07	967	1,046	963	1,033	212,200	1,033
2020-05-01	1,013	1,028	955	982	315,700	982
2020-04-30	1,020	1,084	1,006	1,043	287,400	1,043
2020-04-28	967	1,007	962	993	281,100	993
2020-04-27	972	1,017	964	980	282,100	980
2020-04-24	990	996	932	942	331,700	942
2020-04-23	949	1,029	947	982	271,700	982
2020-04-22	947	965	917	949	199,500	949
2020-04-21	922	995	915	932	319,600	932
2020-04-20	965	973	917	931	322,100	931
2020-04-17	1,005	1,014	971	972	388,500	972
2020-04-16	1,017	1,057	993	996	505,600	996
2020-04-15	1,167	1,170	1,107	1,107	429,900	1,107
2020-04-14	1,325	1,435	1,325	1,407	173,200	1,407
2020-04-13	1,299	1,335	1,223	1,312	149,600	1,312
2020-04-10	1,307	1,330	1,216	1,278	179,200	1,278
2020-04-09	1,212	1,280	1,189	1,269	179,500	1,269
2020-04-08	1,044	1,164	1,020	1,152	109,500	1,152
2020-04-07	1,019	1,093	991	1,030	108,100	1,030
2020-04-06	958	995	935	994	66,000	994
2020-04-03	1,019	1,019	940	958	74,500	958
2020-04-02	1,001	1,035	967	975	80,100	975
2020-04-01	1,074	1,098	1,025	1,031	88,300	1,031
2020-03-31	1,100	1,115	1,050	1,104	135,600	1,104
2020-03-30	1,118	1,163	1,015	1,052	281,400	1,052
2020-03-27	1,079	1,145	1,060	1,144	205,100	1,144
2020-03-26	973	1,050	972	995	115,700	995
2020-03-25	941	1,016	900	1,015	213,800	1,015
2020-03-24	830	900	819	866	135,300	866
2020-03-23	801	841	769	800	145,700	800
2020-03-19	980	991	828	828	237,400	828
2020-03-18	1,070	1,109	975	978	77,000	978
2020-03-17	959	1,080	958	1,065	126,800	1,065
2020-03-16	1,039	1,101	992	1,010	129,000	1,010
2020-03-13	992	1,042	925	988	191,500	988
2020-03-12	1,195	1,235	1,136	1,142	116,500	1,142
2020-03-11	1,300	1,317	1,240	1,242	79,500	1,242
2020-03-10	1,193	1,304	1,170	1,292	132,900	1,292
2020-03-09	1,350	1,354	1,227	1,247	178,600	1,247
2020-03-06	1,496	1,512	1,415	1,440	116,000	1,440
2020-03-05	1,639	1,639	1,513	1,552	122,200	1,552
2020-03-04	1,561	1,614	1,543	1,614	89,500	1,614
2020-03-03	1,683	1,683	1,545	1,577	152,000	1,577
2020-03-02	1,493	1,583	1,477	1,561	140,700	1,561
2020-02-28	1,433	1,504	1,404	1,423	186,700	1,423
2020-02-27	1,645	1,645	1,500	1,540	176,100	1,540
2020-02-26	1,700	1,700	1,610	1,615	155,900	1,615
2020-02-25	1,631	1,724	1,631	1,712	131,000	1,712
2020-02-21	1,835	1,874	1,819	1,819	76,500	1,819
2020-02-20	1,890	1,907	1,835	1,845	176,200	1,845
2020-02-19	1,880	1,941	1,874	1,915	121,300	1,915
2020-02-18	1,908	1,917	1,862	1,879	103,000	1,879
2020-02-17	2,057	2,057	1,907	1,920	219,600	1,920
2020-02-14	2,020	2,070	2,007	2,050	86,500	2,050
2020-02-13	2,040	2,040	2,002	2,020	139,600	2,020
2020-02-12	2,114	2,114	2,024	2,036	211,600	2,036
2020-02-10	2,177	2,177	2,066	2,123	317,400	2,123
2020-02-07	2,080	2,080	2,029	2,042	43,400	2,042
2020-02-06	2,064	2,083	2,044	2,069	20,100	2,069
2020-02-05	2,067	2,078	2,042	2,042	42,200	2,042
2020-02-04	2,076	2,083	2,040	2,067	29,200	2,067
2020-02-03	1,985	2,088	1,980	2,076	58,000	2,076
2020-01-31	2,010	2,061	2,002	2,050	56,000	2,050
2020-01-30	2,112	2,129	1,988	2,010	119,900	2,010
2020-01-29	2,153	2,176	2,103	2,111	62,800	2,111
2020-01-28	2,068	2,153	2,050	2,153	67,500	2,153
2020-01-27	2,151	2,176	2,101	2,110	134,300	2,110
2020-01-24	2,261	2,279	2,191	2,201	154,700	2,201
2020-01-23	2,271	2,292	2,257	2,260	64,400	2,260
2020-01-22	2,300	2,300	2,251	2,264	83,700	2,264
2020-01-21	2,275	2,299	2,264	2,290	57,600	2,290
2020-01-20	2,320	2,320	2,269	2,274	105,700	2,274
2020-01-17	2,387	2,400	2,298	2,330	125,000	2,330
2020-01-16	2,476	2,483	2,373	2,375	87,700	2,375
2020-01-15	2,351	2,524	2,351	2,455	218,900	2,455
2020-01-14	2,364	2,457	2,363	2,450	183,600	2,450
2020-01-10	2,317	2,346	2,298	2,314	47,400	2,314
2020-01-09	2,314	2,340	2,303	2,309	42,600	2,309
2020-01-08	2,324	2,340	2,229	2,273	70,400	2,273
2020-01-07	2,301	2,345	2,291	2,333	39,400	2,333
2020-01-06	2,340	2,340	2,283	2,289	44,900	2,289

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