7035 and factory(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	357	360	352	357	34,800	357
2022-12-29	376	383	350	358	361,200	358
2022-12-28	351	352	345	352	29,600	352
2022-12-27	355	358	352	353	18,300	353
2022-12-26	351	357	350	355	19,800	355
2022-12-23	345	350	345	347	37,500	347
2022-12-22	359	362	356	356	13,900	356
2022-12-21	351	360	350	356	22,600	356
2022-12-20	357	360	349	353	57,000	353
2022-12-19	360	364	359	359	17,200	359
2022-12-16	365	366	361	361	15,700	361
2022-12-15	356	370	356	363	51,400	363
2022-12-14	362	362	356	360	12,100	360
2022-12-13	365	365	356	356	26,400	356
2022-12-12	356	364	356	361	17,900	361
2022-12-09	358	364	358	364	12,900	364
2022-12-08	355	359	355	356	11,200	356
2022-12-07	365	365	352	355	42,700	355
2022-12-06	371	371	364	365	16,300	365
2022-12-05	368	382	368	369	22,000	369
2022-12-02	374	374	367	368	20,200	368
2022-12-01	377	381	374	377	17,200	377
2022-11-30	385	386	374	376	45,900	376
2022-11-29	394	394	386	386	15,000	386
2022-11-28	397	397	389	390	18,900	390
2022-11-25	396	397	391	394	15,100	394
2022-11-24	384	398	384	396	31,500	396
2022-11-22	395	395	382	386	37,300	386
2022-11-21	399	399	388	389	22,200	389
2022-11-18	389	399	389	397	58,900	397
2022-11-17	387	390	385	385	14,100	385
2022-11-16	387	390	386	387	10,100	387
2022-11-15	382	388	382	385	20,600	385
2022-11-14	388	391	383	385	21,800	385
2022-11-11	391	391	383	386	21,500	386
2022-11-10	385	392	382	383	23,200	383
2022-11-09	395	395	381	390	28,200	390
2022-11-08	385	397	382	397	31,500	397
2022-11-07	375	384	375	384	15,500	384
2022-11-04	382	383	374	375	22,700	375
2022-11-02	390	390	380	381	40,900	381
2022-11-01	397	397	392	392	19,000	392
2022-10-31	388	400	384	393	82,600	393
2022-10-28	407	410	384	387	258,900	387
2022-10-27	404	416	400	408	245,300	408
2022-10-26	430	443	395	412	2,262,600	412
2022-10-25	374	387	366	366	39,600	366
2022-10-24	380	381	366	366	36,300	366
2022-10-21	397	397	377	377	30,800	377
2022-10-20	390	399	384	395	40,300	395
2022-10-19	377	392	372	392	57,200	392
2022-10-18	371	378	371	373	27,100	373
2022-10-17	370	373	358	371	50,300	371
2022-10-14	356	361	349	349	30,300	349
2022-10-13	354	361	347	358	31,600	358
2022-10-12	346	356	346	354	27,100	354
2022-10-11	352	355	343	343	18,100	343
2022-10-07	346	357	345	355	29,900	355
2022-10-06	350	352	346	346	24,800	346
2022-10-05	341	352	339	352	28,100	352
2022-10-04	337	343	334	337	25,900	337
2022-10-03	332	340	326	339	21,600	339
2022-09-30	331	339	331	339	21,500	339
2022-09-29	332	339	331	335	31,100	335
2022-09-28	343	343	325	332	44,800	332
2022-09-27	346	349	342	342	17,800	342
2022-09-26	354	355	345	345	31,300	345
2022-09-22	356	359	354	355	17,500	355
2022-09-21	359	361	357	360	18,500	360
2022-09-20	363	369	359	364	18,400	364
2022-09-16	366	369	363	363	24,300	363
2022-09-15	375	378	366	371	43,800	371
2022-09-14	370	384	367	378	30,600	378
2022-09-13	371	387	371	373	76,300	373
2022-09-12	384	384	371	373	44,600	373
2022-09-09	377	381	374	378	27,100	378
2022-09-08	368	377	368	377	30,600	377
2022-09-07	366	368	364	365	15,500	365
2022-09-06	366	374	363	370	41,100	370
2022-09-05	367	374	366	371	41,100	371
2022-09-02	381	382	370	372	74,000	372
2022-09-01	399	399	381	381	99,300	381
2022-08-31	404	405	400	400	41,300	400
2022-08-30	403	411	399	408	193,700	408
2022-08-29	440	441	430	433	152,600	433
2022-08-26	434	437	432	432	41,300	432
2022-08-25	436	437	433	435	37,100	435
2022-08-24	427	431	426	430	85,700	430
2022-08-23	425	431	425	425	45,800	425
2022-08-22	424	430	423	430	37,700	430
2022-08-19	422	429	421	425	51,800	425
2022-08-18	423	428	422	424	30,800	424
2022-08-17	421	429	419	427	42,600	427
2022-08-16	416	423	416	421	17,000	421
2022-08-15	419	419	414	419	16,600	419
2022-08-12	421	423	419	419	26,800	419
2022-08-10	419	419	413	419	15,400	419
2022-08-09	413	418	413	417	6,000	417
2022-08-08	416	417	414	417	9,400	417
2022-08-05	419	420	415	418	18,100	418
2022-08-04	418	422	415	419	22,700	419
2022-08-03	411	413	408	412	19,800	412
2022-08-02	415	415	409	412	37,800	412
2022-08-01	418	418	414	417	17,600	417
2022-07-29	420	423	415	419	19,100	419
2022-07-28	414	422	409	422	58,300	422
2022-07-27	407	414	404	414	17,300	414
2022-07-26	405	412	401	405	21,900	405
2022-07-25	404	405	400	405	9,800	405
2022-07-22	403	405	399	404	8,700	404
2022-07-21	393	402	392	401	56,900	401
2022-07-20	392	395	389	393	27,600	393
2022-07-19	387	394	385	387	41,800	387
2022-07-15	398	399	387	387	40,600	387
2022-07-14	399	402	396	401	8,400	401
2022-07-13	404	404	397	397	13,600	397
2022-07-12	403	403	396	396	21,700	396
2022-07-11	403	405	398	399	18,200	399
2022-07-08	406	409	398	398	17,400	398
2022-07-07	402	408	397	408	37,900	408
2022-07-06	395	404	395	398	38,800	398
2022-07-05	398	404	397	399	13,500	399
2022-07-04	402	406	395	401	18,700	401
2022-07-01	410	414	398	402	35,000	402
2022-06-30	415	420	411	411	50,400	411
2022-06-29	397	420	397	420	95,900	420
2022-06-28	395	409	392	402	24,800	402
2022-06-27	398	399	391	392	29,000	392
2022-06-24	408	420	382	382	133,100	382
2022-06-23	403	404	391	395	27,000	395
2022-06-22	402	407	397	399	17,300	399
2022-06-21	396	400	387	399	28,700	399
2022-06-20	400	408	383	383	110,600	383
2022-06-17	402	411	400	409	30,900	409
2022-06-16	417	419	409	412	15,800	412
2022-06-15	406	419	406	411	15,500	411
2022-06-14	402	412	402	412	30,800	412
2022-06-13	420	421	411	412	41,400	412
2022-06-10	426	433	422	430	20,800	430
2022-06-09	435	444	429	432	23,400	432
2022-06-08	437	440	430	434	25,300	434
2022-06-07	450	450	430	432	27,600	432
2022-06-06	439	451	436	448	24,000	448
2022-06-03	447	452	438	444	39,800	444
2022-06-02	440	448	431	447	41,000	447
2022-06-01	415	444	415	443	62,900	443
2022-05-31	423	423	414	414	19,700	414
2022-05-30	404	423	402	423	83,900	423
2022-05-27	404	406	398	402	11,300	402
2022-05-26	402	409	402	403	14,600	403
2022-05-25	411	411	397	401	14,500	401
2022-05-24	411	411	401	405	14,700	405
2022-05-23	409	419	409	413	21,100	413
2022-05-20	417	424	402	409	28,400	409
2022-05-19	417	420	412	414	5,800	414
2022-05-18	414	423	414	419	11,800	419
2022-05-17	411	417	406	413	12,500	413
2022-05-16	419	424	413	413	23,100	413
2022-05-13	409	422	409	414	21,400	414
2022-05-12	405	413	403	406	21,500	406
2022-05-11	402	421	402	412	17,900	412
2022-05-10	400	413	390	409	36,500	409
2022-05-09	418	418	402	405	35,200	405
2022-05-06	416	424	409	418	16,900	418
2022-05-02	415	423	406	423	15,800	423
2022-04-28	410	421	409	421	31,000	421
2022-04-27	421	439	392	411	234,500	411
2022-04-26	413	426	413	423	17,600	423
2022-04-25	411	417	408	413	25,100	413
2022-04-22	440	440	414	416	54,200	416
2022-04-21	446	448	438	441	20,600	441
2022-04-20	455	455	443	449	21,200	449
2022-04-19	444	458	442	454	20,000	454
2022-04-18	451	454	438	445	35,500	445
2022-04-15	435	462	429	457	26,200	457
2022-04-14	452	452	439	444	21,800	444
2022-04-13	446	448	435	448	17,100	448
2022-04-12	440	454	437	446	20,900	446
2022-04-11	456	462	442	446	36,200	446
2022-04-08	428	477	428	460	102,800	460
2022-04-07	440	440	427	428	30,900	428
2022-04-06	450	450	436	446	28,400	446
2022-04-05	454	457	449	450	16,000	450
2022-04-04	455	461	455	456	14,700	456
2022-04-01	452	455	443	455	15,600	455
2022-03-31	456	462	445	459	15,400	459
2022-03-30	454	466	454	460	17,700	460
2022-03-29	446	454	442	454	11,300	454
2022-03-28	453	455	443	448	17,700	448
2022-03-25	460	464	450	458	18,800	458
2022-03-24	450	460	445	456	18,700	456
2022-03-23	434	454	434	453	16,700	453
2022-03-22	441	441	428	438	10,200	438
2022-03-18	433	443	432	439	19,100	439
2022-03-17	438	440	430	440	14,500	440
2022-03-16	430	438	422	438	25,900	438
2022-03-15	428	430	419	430	12,500	430
2022-03-14	415	426	412	426	17,500	426
2022-03-11	420	420	406	416	13,900	416
2022-03-10	408	422	406	422	13,700	422
2022-03-09	408	409	396	403	21,400	403
2022-03-08	391	410	390	410	20,900	410
2022-03-07	412	416	397	400	19,900	400
2022-03-04	417	419	403	411	28,000	411
2022-03-03	427	430	420	425	12,700	425
2022-03-02	415	431	413	430	26,000	430
2022-03-01	407	423	407	423	13,900	423
2022-02-28	385	408	385	408	27,400	408
2022-02-25	370	391	370	390	19,700	390
2022-02-24	383	383	370	370	18,700	370
2022-02-22	382	395	378	384	19,000	384
2022-02-21	386	401	378	397	25,400	397
2022-02-18	383	395	378	395	12,500	395
2022-02-17	395	399	385	387	16,300	387
2022-02-16	405	405	397	401	11,700	401
2022-02-15	393	408	393	396	26,400	396
2022-02-14	383	398	376	391	45,000	391
2022-02-10	381	387	377	387	18,900	387
2022-02-09	375	386	371	385	27,100	385
2022-02-08	366	373	363	373	8,500	373
2022-02-07	365	371	361	368	15,600	368
2022-02-04	354	368	349	365	26,300	365
2022-02-03	373	380	355	355	119,700	355
2022-02-02	365	385	363	385	30,400	385
2022-02-01	349	367	347	360	19,400	360
2022-01-31	333	351	329	349	20,500	349
2022-01-28	328	337	321	334	28,400	334
2022-01-27	353	353	325	327	49,600	327
2022-01-26	343	359	342	350	37,200	350
2022-01-25	365	365	345	345	29,000	345
2022-01-24	361	365	352	364	27,500	364
2022-01-21	353	363	353	363	18,000	363
2022-01-20	339	365	339	360	46,500	360
2022-01-19	357	361	343	346	44,600	346
2022-01-18	365	376	360	365	42,200	365
2022-01-17	375	379	366	368	48,900	368
2022-01-14	388	389	376	383	29,500	383
2022-01-13	399	399	386	387	16,800	387
2022-01-12	389	401	389	396	30,500	396
2022-01-11	392	392	380	386	22,900	386
2022-01-07	391	398	378	388	62,000	388
2022-01-06	399	402	388	391	36,800	391
2022-01-05	413	413	403	403	9,900	403
2022-01-04	414	416	404	410	16,000	410

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