7035 and factory(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	324	330	323	325	21,100	325
2023-12-28	319	327	319	324	20,200	324
2023-12-27	326	326	318	321	43,900	321
2023-12-26	327	333	320	320	108,000	320
2023-12-25	335	335	330	330	13,700	330
2023-12-22	333	335	330	333	14,900	333
2023-12-21	328	337	327	332	23,400	332
2023-12-20	332	332	330	330	10,000	330
2023-12-19	332	335	330	332	16,300	332
2023-12-18	334	335	329	329	19,000	329
2023-12-15	329	335	328	332	26,500	332
2023-12-14	332	332	329	329	9,900	329
2023-12-13	330	333	330	332	8,000	332
2023-12-12	330	332	328	330	12,800	330
2023-12-11	330	333	329	330	14,800	330
2023-12-08	333	335	330	330	29,200	330
2023-12-07	335	337	334	334	6,300	334
2023-12-06	340	340	336	336	5,500	336
2023-12-05	330	343	328	340	32,000	340
2023-12-04	342	343	340	343	13,900	343
2023-12-01	348	348	343	343	10,200	343
2023-11-30	349	352	346	348	7,800	348
2023-11-29	345	349	345	349	4,000	349
2023-11-28	345	346	344	346	4,900	346
2023-11-27	349	355	344	344	21,200	344
2023-11-24	343	348	343	348	6,800	348
2023-11-22	339	343	338	340	10,900	340
2023-11-21	331	340	331	339	18,800	339
2023-11-20	329	336	329	331	17,100	331
2023-11-17	327	328	325	328	8,700	328
2023-11-16	325	327	325	327	14,900	327
2023-11-15	325	328	325	328	20,600	328
2023-11-14	321	327	321	322	25,700	322
2023-11-13	323	324	316	320	51,500	320
2023-11-10	321	326	317	323	36,100	323
2023-11-09	336	336	323	325	69,000	325
2023-11-08	343	345	336	337	37,500	337
2023-11-07	346	346	341	345	6,600	345
2023-11-06	341	350	341	346	25,700	346
2023-11-02	343	346	339	340	63,700	340
2023-11-01	363	363	341	344	71,600	344
2023-10-31	360	361	351	359	28,700	359
2023-10-30	371	373	360	360	92,600	360
2023-10-27	362	373	362	373	11,300	373
2023-10-26	366	368	363	363	19,200	363
2023-10-25	378	378	369	374	16,600	374
2023-10-24	367	377	362	375	31,500	375
2023-10-23	370	377	365	365	24,100	365
2023-10-20	365	376	365	371	21,800	371
2023-10-19	374	377	365	369	38,600	369
2023-10-18	383	386	376	377	47,000	377
2023-10-17	361	389	361	382	150,500	382
2023-10-16	379	379	344	360	223,900	360
2023-10-13	359	371	358	371	77,000	371
2023-10-12	355	362	352	361	29,700	361
2023-10-11	362	362	354	357	16,500	357
2023-10-10	364	368	359	359	19,900	359
2023-10-06	352	363	352	363	29,400	363
2023-10-05	348	358	348	352	24,700	352
2023-10-04	346	352	346	347	28,200	347
2023-10-03	347	351	345	351	25,000	351
2023-10-02	347	353	345	345	15,100	345
2023-09-29	346	351	346	347	16,900	347
2023-09-28	355	355	346	346	19,700	346
2023-09-27	347	355	342	355	24,400	355
2023-09-26	354	354	344	348	16,800	348
2023-09-25	358	358	348	349	17,400	349
2023-09-22	345	357	344	354	31,500	354
2023-09-21	350	365	344	344	37,400	344
2023-09-20	365	365	352	355	59,900	355
2023-09-19	347	369	344	367	146,700	367
2023-09-15	344	349	337	347	83,800	347
2023-09-14	338	339	337	338	6,000	338
2023-09-13	337	340	337	339	11,000	339
2023-09-12	331	339	331	339	11,600	339
2023-09-11	341	341	331	333	15,900	333
2023-09-08	338	341	337	341	15,000	341
2023-09-07	338	340	335	340	21,100	340
2023-09-06	336	341	334	337	26,600	337
2023-09-05	336	338	334	336	17,600	336
2023-09-04	340	340	333	336	16,800	336
2023-09-01	339	340	332	340	30,900	340
2023-08-31	339	341	338	339	10,500	339
2023-08-30	349	349	335	338	27,300	338
2023-08-29	344	347	340	342	47,000	342
2023-08-28	344	347	340	346	28,200	346
2023-08-25	340	346	334	342	39,000	342
2023-08-24	339	341	336	337	27,600	337
2023-08-23	335	339	333	339	32,900	339
2023-08-22	343	343	336	336	18,300	336
2023-08-21	333	341	330	341	22,200	341
2023-08-18	324	333	321	333	19,600	333
2023-08-17	325	325	318	324	34,600	324
2023-08-16	333	333	324	325	40,700	325
2023-08-15	337	337	332	334	27,100	334
2023-08-14	345	345	334	337	49,000	337
2023-08-10	345	345	337	344	52,400	344
2023-08-09	342	345	342	344	8,400	344
2023-08-08	349	349	341	345	23,600	345
2023-08-07	341	349	341	346	26,500	346
2023-08-04	343	343	340	341	14,100	341
2023-08-03	352	352	342	342	26,900	342
2023-08-02	350	359	349	352	42,900	352
2023-08-01	347	353	347	352	23,900	352
2023-07-31	346	355	346	353	36,400	353
2023-07-28	356	360	344	346	109,100	346
2023-07-27	360	360	354	357	45,400	357
2023-07-26	364	365	357	360	55,500	360
2023-07-25	366	370	364	364	39,600	364
2023-07-24	369	372	363	366	34,800	366
2023-07-21	365	380	361	369	107,600	369
2023-07-20	371	372	360	365	117,100	365
2023-07-19	378	379	371	373	156,600	373
2023-07-18	371	391	370	383	346,200	383
2023-07-14	442	442	431	439	34,200	439
2023-07-13	425	442	424	441	41,300	441
2023-07-12	432	438	428	429	23,900	429
2023-07-11	438	438	431	432	10,000	432
2023-07-10	424	436	424	433	35,200	433
2023-07-07	440	440	433	438	16,300	438
2023-07-06	438	440	431	440	34,300	440
2023-07-05	438	439	436	439	10,500	439
2023-07-04	437	437	432	434	15,300	434
2023-07-03	437	439	432	432	18,100	432
2023-06-30	425	435	422	434	26,700	434
2023-06-29	419	438	415	421	103,200	421
2023-06-28	415	418	415	418	12,900	418
2023-06-27	411	415	408	415	10,600	415
2023-06-26	411	411	407	411	7,400	411
2023-06-23	402	416	402	410	21,500	410
2023-06-22	408	409	400	401	35,200	401
2023-06-21	416	418	408	408	21,400	408
2023-06-20	424	424	409	417	39,100	417
2023-06-19	416	426	414	424	88,000	424
2023-06-16	396	409	396	409	31,500	409
2023-06-15	399	404	396	396	18,800	396
2023-06-14	395	401	394	398	23,400	398
2023-06-13	395	402	394	400	21,000	400
2023-06-12	398	398	395	395	14,500	395
2023-06-09	396	396	391	392	14,200	392
2023-06-08	392	394	389	393	6,500	393
2023-06-07	393	395	386	392	13,400	392
2023-06-06	390	392	390	391	5,900	391
2023-06-05	388	395	388	391	17,300	391
2023-06-02	387	390	386	386	4,300	386
2023-06-01	388	390	385	388	14,800	388
2023-05-31	378	387	378	385	18,000	385
2023-05-30	375	381	375	379	6,900	379
2023-05-29	379	381	376	377	7,100	377
2023-05-26	379	384	378	379	11,800	379
2023-05-25	383	385	379	379	6,300	379
2023-05-24	380	382	380	381	4,800	381
2023-05-23	386	390	382	383	21,800	383
2023-05-22	384	387	384	386	13,200	386
2023-05-19	382	386	382	384	3,800	384
2023-05-18	383	385	382	382	6,000	382
2023-05-17	382	386	382	386	6,700	386
2023-05-16	378	382	378	378	11,700	378
2023-05-15	384	384	377	378	9,600	378
2023-05-12	386	386	381	384	10,200	384
2023-05-11	383	386	383	383	6,700	383
2023-05-10	388	388	380	385	15,100	385
2023-05-09	385	388	383	388	15,000	388
2023-05-08	375	384	375	384	19,300	384
2023-05-02	374	376	373	375	5,400	375
2023-05-01	371	381	367	376	33,200	376
2023-04-28	369	371	366	366	30,700	366
2023-04-27	370	374	366	366	45,800	366
2023-04-26	372	375	367	368	50,400	368
2023-04-25	382	386	378	379	17,400	379
2023-04-24	376	383	375	378	14,800	378
2023-04-21	375	378	374	375	12,800	375
2023-04-20	376	379	374	374	13,600	374
2023-04-19	382	382	375	376	18,200	376
2023-04-18	386	391	380	383	32,200	383
2023-04-17	394	399	386	387	56,800	387
2023-04-14	386	393	386	390	23,900	390
2023-04-13	379	387	375	386	24,300	386
2023-04-12	376	378	374	378	14,800	378
2023-04-11	375	375	372	375	7,200	375
2023-04-10	367	375	367	374	13,100	374
2023-04-07	369	369	364	365	9,300	365
2023-04-06	367	370	364	364	14,700	364
2023-04-05	369	371	368	369	7,000	369
2023-04-04	372	372	367	370	21,600	370
2023-04-03	372	373	367	372	31,800	372
2023-03-31	373	373	367	369	13,500	369
2023-03-30	366	373	366	370	19,000	370
2023-03-29	366	369	364	369	16,200	369
2023-03-28	363	370	360	367	27,100	367
2023-03-27	364	364	359	363	7,500	363
2023-03-24	358	363	358	363	5,600	363
2023-03-23	362	363	359	363	10,200	363
2023-03-22	358	362	358	362	4,100	362
2023-03-20	361	362	357	357	10,300	357
2023-03-17	358	361	358	359	6,700	359
2023-03-16	355	360	355	358	9,100	358
2023-03-15	360	364	356	356	7,200	356
2023-03-14	362	362	358	359	15,800	359
2023-03-13	365	365	362	364	9,500	364
2023-03-10	370	371	369	369	12,100	369
2023-03-09	369	373	369	373	10,400	373
2023-03-08	369	370	364	369	21,500	369
2023-03-07	367	370	367	369	9,800	369
2023-03-06	369	369	366	369	6,800	369
2023-03-03	363	366	363	365	7,400	365
2023-03-02	365	365	362	363	13,400	363
2023-03-01	360	365	360	362	4,800	362
2023-02-28	361	363	360	360	5,200	360
2023-02-27	359	365	357	365	16,800	365
2023-02-24	356	359	356	359	19,000	359
2023-02-22	360	362	356	356	11,700	356
2023-02-21	363	365	361	361	15,700	361
2023-02-20	356	364	356	363	17,200	363
2023-02-17	355	358	355	357	5,300	357
2023-02-16	358	358	355	357	3,300	357
2023-02-15	360	360	352	358	12,300	358
2023-02-14	358	358	352	358	4,900	358
2023-02-13	355	355	350	354	20,900	354
2023-02-10	364	364	355	355	17,800	355
2023-02-09	362	363	359	361	5,300	361
2023-02-08	364	364	357	362	12,800	362
2023-02-07	371	371	354	361	86,100	361
2023-02-06	370	371	367	368	9,500	368
2023-02-03	368	370	366	368	4,200	368
2023-02-02	370	373	368	368	4,200	368
2023-02-01	369	375	368	373	16,800	373
2023-01-31	359	369	359	369	14,100	369
2023-01-30	366	367	358	358	44,900	358
2023-01-27	363	366	362	362	16,400	362
2023-01-26	367	368	364	364	7,900	364
2023-01-25	364	368	364	368	10,600	368
2023-01-24	365	365	362	362	8,300	362
2023-01-23	365	366	362	364	19,700	364
2023-01-20	360	365	360	364	5,100	364
2023-01-19	362	365	361	363	8,400	363
2023-01-18	357	365	356	364	34,700	364
2023-01-17	361	363	354	356	19,700	356
2023-01-16	365	365	356	359	24,500	359
2023-01-13	357	360	354	354	11,200	354
2023-01-12	363	363	354	356	12,000	356
2023-01-11	364	364	358	359	14,800	359
2023-01-10	365	366	358	361	15,700	361
2023-01-06	358	364	355	364	9,600	364
2023-01-05	363	366	355	362	30,600	362
2023-01-04	360	366	356	366	17,100	366

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