7035 and factory(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	413	415	406	407	21,000	407
2021-12-29	389	420	389	415	39,100	415
2021-12-28	400	406	386	389	117,000	389
2021-12-27	414	414	399	399	46,600	399
2021-12-24	390	417	390	412	87,000	412
2021-12-23	386	391	384	388	41,400	388
2021-12-22	373	386	373	384	34,800	384
2021-12-21	368	378	362	375	41,300	375
2021-12-20	380	382	365	370	57,500	370
2021-12-17	390	391	383	386	44,000	386
2021-12-16	400	403	389	393	53,400	393
2021-12-15	385	399	385	397	49,900	397
2021-12-14	392	393	382	385	57,900	385
2021-12-13	414	414	399	400	58,300	400
2021-12-10	421	423	415	415	25,700	415
2021-12-09	425	427	421	424	13,600	424
2021-12-08	430	434	423	425	25,800	425
2021-12-07	425	430	425	430	30,500	430
2021-12-06	425	425	417	423	31,600	423
2021-12-03	425	426	415	424	27,200	424
2021-12-02	439	439	415	420	53,100	420
2021-12-01	420	433	414	431	45,600	431
2021-11-30	437	439	417	419	33,400	419
2021-11-29	440	446	430	432	50,900	432
2021-11-26	450	453	441	447	32,200	447
2021-11-25	456	456	448	454	21,400	454
2021-11-24	461	463	452	452	16,800	452
2021-11-22	466	467	460	466	5,200	466
2021-11-19	463	466	460	464	12,000	464
2021-11-18	467	468	461	463	21,400	463
2021-11-17	482	482	471	473	14,100	473
2021-11-16	465	484	465	482	33,100	482
2021-11-15	462	465	462	465	10,700	465
2021-11-12	456	461	456	458	11,200	458
2021-11-11	463	468	451	455	42,800	455
2021-11-10	471	475	467	467	21,800	467
2021-11-09	472	480	471	471	19,700	471
2021-11-08	487	490	473	474	26,000	474
2021-11-05	467	483	467	481	28,800	481
2021-11-04	469	474	465	472	31,700	472
2021-11-02	469	473	467	467	15,400	467
2021-11-01	459	471	459	466	34,700	466
2021-10-29	465	468	456	459	17,900	459
2021-10-28	455	470	455	465	27,300	465
2021-10-27	462	464	457	460	18,000	460
2021-10-26	443	461	442	458	48,500	458
2021-10-25	457	457	444	444	35,300	444
2021-10-22	462	468	455	457	24,000	457
2021-10-21	475	479	463	463	31,600	463
2021-10-20	488	491	480	481	17,900	481
2021-10-19	472	488	472	485	54,100	485
2021-10-18	483	488	470	475	53,800	475
2021-10-15	484	492	480	489	82,100	489
2021-10-14	468	480	463	479	39,500	479
2021-10-13	474	474	465	468	46,900	468
2021-10-12	467	473	461	473	51,300	473
2021-10-11	456	466	451	466	40,300	466
2021-10-08	452	461	451	457	52,400	457
2021-10-07	458	464	449	453	53,300	453
2021-10-06	460	473	450	454	76,100	454
2021-10-05	467	467	450	458	95,400	458
2021-10-04	481	487	467	469	60,900	469
2021-10-01	483	492	476	481	46,100	481
2021-09-30	489	494	478	488	58,500	488
2021-09-29	486	489	480	489	62,500	489
2021-09-28	501	501	486	492	70,600	492
2021-09-27	505	513	495	501	77,800	501
2021-09-24	494	509	494	505	60,300	505
2021-09-22	497	503	484	491	96,500	491
2021-09-21	501	508	496	504	95,100	504
2021-09-17	533	536	522	522	82,400	522
2021-09-16	549	551	522	538	132,300	538
2021-09-15	560	561	548	552	47,800	552
2021-09-14	567	568	560	566	52,600	566
2021-09-13	546	563	543	563	71,700	563
2021-09-10	538	548	536	548	59,600	548
2021-09-09	537	553	534	537	84,000	537
2021-09-08	539	540	532	538	81,100	538
2021-09-07	545	549	538	541	59,200	541
2021-09-06	544	549	540	542	54,900	542
2021-09-03	543	544	530	539	136,700	539
2021-09-02	556	557	543	548	77,500	548
2021-09-01	571	571	551	554	124,800	554
2021-08-31	583	583	561	568	68,600	568
2021-08-30	555	589	552	585	196,200	585
2021-08-27	586	605	569	605	185,300	605
2021-08-26	587	590	579	583	174,700	583
2021-08-25	579	588	573	580	167,900	580
2021-08-24	563	584	563	579	77,100	579
2021-08-23	573	578	567	570	59,500	570
2021-08-20	583	588	570	571	54,600	571
2021-08-19	590	597	582	586	63,400	586
2021-08-18	599	603	595	598	37,100	598
2021-08-17	610	610	600	600	68,500	600
2021-08-16	618	618	610	612	30,800	612
2021-08-13	620	629	609	620	88,500	620
2021-08-12	627	627	605	624	90,800	624
2021-08-11	630	630	620	622	21,700	622
2021-08-10	619	634	619	629	17,000	629
2021-08-06	621	629	619	620	28,200	620
2021-08-05	634	638	617	621	54,400	621
2021-08-04	635	638	630	633	17,900	633
2021-08-03	636	643	633	635	18,400	635
2021-08-02	649	649	634	634	34,400	634
2021-07-30	658	658	641	649	22,500	649
2021-07-29	624	665	624	665	33,200	665
2021-07-28	642	642	624	625	35,300	625
2021-07-27	646	646	641	641	10,300	641
2021-07-26	655	655	641	641	15,700	641
2021-07-21	642	652	642	648	12,400	648
2021-07-20	656	657	640	640	46,400	640
2021-07-19	672	672	655	663	33,400	663
2021-07-16	673	698	667	670	108,200	670
2021-07-15	660	669	649	665	29,000	665
2021-07-14	655	664	647	657	28,500	657
2021-07-13	650	662	650	654	19,400	654
2021-07-12	652	658	644	649	26,200	649
2021-07-09	634	644	623	642	36,800	642
2021-07-08	656	658	636	636	64,600	636
2021-07-07	656	659	651	657	27,300	657
2021-07-06	665	665	658	659	35,500	659
2021-07-05	669	671	665	666	20,900	666
2021-07-02	666	670	663	668	20,200	668
2021-07-01	676	676	663	669	41,700	669
2021-06-30	670	677	663	674	24,600	674
2021-06-29	665	686	664	670	59,600	670
2021-06-28	669	669	656	669	86,600	669
2021-06-25	678	682	676	678	16,900	678
2021-06-24	688	688	675	678	21,100	678
2021-06-23	697	697	681	688	15,900	688
2021-06-22	693	693	678	691	23,000	691
2021-06-21	674	678	666	676	36,000	676
2021-06-18	701	701	676	676	75,300	676
2021-06-17	700	707	693	705	27,700	705
2021-06-16	707	710	698	699	34,600	699
2021-06-15	723	723	711	713	23,600	713
2021-06-14	708	725	708	721	39,800	721
2021-06-11	702	708	698	707	47,800	707
2021-06-10	713	714	697	709	64,700	709
2021-06-09	712	725	708	717	48,100	717
2021-06-08	702	714	699	714	27,700	714
2021-06-07	696	704	683	704	27,600	704
2021-06-04	695	695	683	688	19,300	688
2021-06-03	702	705	692	695	21,900	695
2021-06-02	683	698	679	698	31,400	698
2021-06-01	682	684	673	683	29,900	683
2021-05-31	685	685	676	681	17,400	681
2021-05-28	671	680	671	680	14,400	680
2021-05-27	681	681	671	671	25,800	671
2021-05-26	680	684	674	677	35,000	677
2021-05-25	691	692	680	684	12,000	684
2021-05-24	689	692	679	682	22,300	682
2021-05-21	683	699	677	690	32,600	690
2021-05-20	689	691	677	683	29,600	683
2021-05-19	699	699	685	687	30,400	687
2021-05-18	689	701	681	699	78,600	699
2021-05-17	684	694	675	679	50,400	679
2021-05-14	678	696	666	689	50,000	689
2021-05-13	680	681	652	666	83,500	666
2021-05-12	693	696	672	680	91,500	680
2021-05-11	706	706	690	690	60,400	690
2021-05-10	714	716	702	703	32,100	703
2021-05-07	706	713	698	708	32,500	708
2021-05-06	710	718	705	705	41,400	705
2021-04-30	754	756	699	704	146,400	704
2021-04-28	750	772	746	754	258,700	754
2021-04-27	749	767	739	753	82,800	753
2021-04-26	730	746	717	746	53,000	746
2021-04-23	713	730	706	723	49,100	723
2021-04-22	733	739	710	716	53,700	716
2021-04-21	736	749	709	723	62,600	723
2021-04-20	740	758	730	736	40,200	736
2021-04-19	751	751	721	740	67,200	740
2021-04-16	747	765	743	750	84,000	750
2021-04-15	713	747	713	745	87,900	745
2021-04-14	720	729	706	718	77,500	718
2021-04-13	720	732	715	715	33,700	715
2021-04-12	732	732	714	719	35,200	719
2021-04-09	718	744	717	736	68,600	736
2021-04-08	735	735	710	717	81,900	717
2021-04-07	732	737	720	737	31,500	737
2021-04-06	738	749	715	731	37,300	731
2021-04-05	725	739	722	738	21,000	738
2021-04-02	731	737	722	725	23,400	725
2021-04-01	725	732	706	731	40,500	731
2021-03-31	716	732	713	720	32,600	720
2021-03-30	710	722	706	715	63,500	715
2021-03-29	727	734	702	711	58,000	711
2021-03-26	726	731	715	727	56,000	727
2021-03-25	709	731	702	729	74,200	729
2021-03-24	751	753	703	712	147,700	712
2021-03-23	773	773	758	758	48,400	758
2021-03-22	765	785	757	773	71,100	773
2021-03-19	770	775	757	773	46,200	773
2021-03-18	772	789	772	780	65,100	780
2021-03-17	776	797	763	787	101,800	787
2021-03-16	781	782	760	776	40,800	776
2021-03-15	756	785	756	781	43,500	781
2021-03-12	747	760	741	755	50,800	755
2021-03-11	716	743	710	742	47,200	742
2021-03-10	725	731	709	716	63,100	716
2021-03-09	718	738	705	729	66,500	729
2021-03-08	744	760	719	722	41,900	722
2021-03-05	741	742	712	735	77,000	735
2021-03-04	767	768	738	754	71,900	754
2021-03-03	790	799	767	781	31,700	781
2021-03-02	805	820	771	792	58,700	792
2021-03-01	816	816	783	805	58,800	805
2021-02-26	825	825	786	816	65,600	816
2021-02-25	858	858	802	825	72,700	825
2021-02-24	855	861	818	843	121,100	843
2021-02-22	778	846	775	845	115,500	845
2021-02-19	785	799	756	770	91,900	770
2021-02-18	805	819	767	787	113,400	787
2021-02-17	771	790	761	782	58,100	782
2021-02-16	755	773	748	764	51,800	764
2021-02-15	757	759	737	750	43,600	750
2021-02-12	769	769	748	763	27,800	763
2021-02-10	747	771	730	769	32,600	769
2021-02-09	775	775	738	747	63,900	747
2021-02-08	780	782	757	770	29,500	770
2021-02-05	742	773	742	770	68,100	770
2021-02-04	739	752	735	742	37,400	742
2021-02-03	723	740	723	736	28,600	736
2021-02-02	694	723	689	723	34,500	723
2021-02-01	695	707	681	689	37,800	689
2021-01-29	735	738	693	695	143,800	695
2021-01-28	725	733	718	732	64,100	732
2021-01-27	735	762	735	755	49,100	755
2021-01-26	756	756	729	741	45,700	741
2021-01-25	750	757	739	757	23,800	757
2021-01-22	744	756	732	750	46,900	750
2021-01-21	764	764	730	735	45,900	735
2021-01-20	718	755	716	755	79,100	755
2021-01-19	703	725	698	718	50,000	718
2021-01-18	702	709	690	703	52,000	703
2021-01-15	671	705	670	702	116,300	702
2021-01-14	734	734	698	706	76,600	706
2021-01-13	725	734	716	729	43,300	729
2021-01-12	725	735	721	723	23,400	723
2021-01-08	724	729	710	725	38,300	725
2021-01-07	718	727	714	714	31,200	714
2021-01-06	697	730	697	726	47,800	726
2021-01-05	697	707	688	697	51,400	697
2021-01-04	700	711	669	697	69,600	697

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