7110 (株)クラシコム 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 | 1,362 | 1,420 | 1,346 | 1,391 | 41,100 | 1,391 |
| 2022-12-29 | 1,390 | 1,432 | 1,369 | 1,369 | 35,500 | 1,369 |
| 2022-12-28 | 1,435 | 1,450 | 1,379 | 1,400 | 42,700 | 1,400 |
| 2022-12-27 | 1,390 | 1,471 | 1,380 | 1,452 | 83,600 | 1,452 |
| 2022-12-26 | 1,352 | 1,390 | 1,301 | 1,360 | 53,700 | 1,360 |
| 2022-12-23 | 1,350 | 1,360 | 1,285 | 1,322 | 155,800 | 1,322 |
| 2022-12-22 | 1,418 | 1,418 | 1,325 | 1,366 | 56,800 | 1,366 |
| 2022-12-21 | 1,364 | 1,449 | 1,320 | 1,366 | 88,900 | 1,366 |
| 2022-12-20 | 1,458 | 1,458 | 1,330 | 1,364 | 157,900 | 1,364 |
| 2022-12-19 | 1,459 | 1,498 | 1,437 | 1,488 | 105,500 | 1,488 |
| 2022-12-16 | 1,430 | 1,487 | 1,394 | 1,449 | 140,500 | 1,449 |
| 2022-12-15 | 1,400 | 1,485 | 1,350 | 1,460 | 583,400 | 1,460 |
| 2022-12-14 | 1,255 | 1,295 | 1,179 | 1,295 | 170,600 | 1,295 |
| 2022-12-13 | 1,233 | 1,255 | 1,200 | 1,249 | 64,600 | 1,249 |
| 2022-12-12 | 1,182 | 1,228 | 1,180 | 1,203 | 48,500 | 1,203 |
| 2022-12-09 | 1,200 | 1,201 | 1,161 | 1,161 | 25,800 | 1,161 |
| 2022-12-08 | 1,179 | 1,249 | 1,174 | 1,201 | 115,900 | 1,201 |
| 2022-12-07 | 1,158 | 1,188 | 1,131 | 1,157 | 38,300 | 1,157 |
| 2022-12-06 | 1,200 | 1,200 | 1,159 | 1,188 | 26,000 | 1,188 |
| 2022-12-05 | 1,178 | 1,211 | 1,150 | 1,203 | 43,700 | 1,203 |
| 2022-12-02 | 1,148 | 1,165 | 1,119 | 1,152 | 13,000 | 1,152 |
| 2022-12-01 | 1,158 | 1,172 | 1,133 | 1,140 | 8,600 | 1,140 |
| 2022-11-30 | 1,146 | 1,150 | 1,122 | 1,140 | 17,400 | 1,140 |
| 2022-11-29 | 1,146 | 1,159 | 1,112 | 1,146 | 22,600 | 1,146 |
| 2022-11-28 | 1,216 | 1,216 | 1,144 | 1,152 | 39,800 | 1,152 |
| 2022-11-25 | 1,228 | 1,229 | 1,172 | 1,194 | 41,300 | 1,194 |
| 2022-11-24 | 1,167 | 1,215 | 1,163 | 1,215 | 45,100 | 1,215 |
| 2022-11-22 | 1,138 | 1,165 | 1,135 | 1,148 | 25,300 | 1,148 |
| 2022-11-21 | 1,155 | 1,174 | 1,103 | 1,158 | 30,500 | 1,158 |
| 2022-11-18 | 1,170 | 1,183 | 1,114 | 1,138 | 41,100 | 1,138 |
| 2022-11-17 | 1,071 | 1,169 | 1,071 | 1,161 | 77,400 | 1,161 |
| 2022-11-16 | 1,083 | 1,092 | 1,060 | 1,066 | 19,300 | 1,066 |
| 2022-11-15 | 1,094 | 1,100 | 1,066 | 1,083 | 15,000 | 1,083 |
| 2022-11-14 | 1,050 | 1,095 | 1,043 | 1,090 | 43,600 | 1,090 |
| 2022-11-11 | 1,055 | 1,070 | 1,029 | 1,029 | 37,100 | 1,029 |
| 2022-11-10 | 1,020 | 1,030 | 1,012 | 1,025 | 9,000 | 1,025 |
| 2022-11-09 | 1,019 | 1,048 | 1,019 | 1,028 | 17,100 | 1,028 |
| 2022-11-08 | 1,060 | 1,060 | 1,023 | 1,023 | 12,000 | 1,023 |
| 2022-11-07 | 1,017 | 1,053 | 1,017 | 1,041 | 24,200 | 1,041 |
| 2022-11-04 | 1,047 | 1,047 | 1,009 | 1,017 | 25,900 | 1,017 |
| 2022-11-02 | 1,027 | 1,036 | 1,008 | 1,025 | 27,300 | 1,025 |
| 2022-11-01 | 1,055 | 1,055 | 1,011 | 1,022 | 43,100 | 1,022 |
| 2022-10-31 | 1,093 | 1,100 | 1,020 | 1,055 | 67,000 | 1,055 |
| 2022-10-28 | 1,107 | 1,117 | 1,069 | 1,094 | 38,600 | 1,094 |
| 2022-10-27 | 1,071 | 1,140 | 1,070 | 1,122 | 101,700 | 1,122 |
| 2022-10-26 | 1,032 | 1,088 | 1,032 | 1,084 | 62,200 | 1,084 |
| 2022-10-25 | 1,006 | 1,026 | 1,006 | 1,018 | 15,300 | 1,018 |
| 2022-10-24 | 1,023 | 1,029 | 1,006 | 1,029 | 23,800 | 1,029 |
| 2022-10-21 | 1,003 | 1,013 | 988 | 998 | 36,800 | 998 |
| 2022-10-20 | 1,016 | 1,023 | 1,002 | 1,002 | 22,700 | 1,002 |
| 2022-10-19 | 1,064 | 1,073 | 1,032 | 1,032 | 16,900 | 1,032 |
| 2022-10-18 | 1,040 | 1,075 | 1,033 | 1,064 | 40,100 | 1,064 |
| 2022-10-17 | 1,004 | 1,037 | 999 | 1,033 | 34,100 | 1,033 |
| 2022-10-14 | 1,015 | 1,040 | 1,004 | 1,027 | 33,000 | 1,027 |
| 2022-10-13 | 1,010 | 1,022 | 990 | 996 | 34,100 | 996 |
| 2022-10-12 | 1,022 | 1,038 | 1,009 | 1,016 | 26,400 | 1,016 |
| 2022-10-11 | 1,045 | 1,045 | 1,020 | 1,033 | 27,100 | 1,033 |
| 2022-10-07 | 1,062 | 1,092 | 1,041 | 1,055 | 47,200 | 1,055 |
| 2022-10-06 | 1,100 | 1,114 | 1,073 | 1,092 | 66,700 | 1,092 |
| 2022-10-05 | 1,051 | 1,095 | 1,024 | 1,093 | 63,500 | 1,093 |
| 2022-10-04 | 1,050 | 1,072 | 1,016 | 1,043 | 43,500 | 1,043 |
| 2022-10-03 | 1,010 | 1,043 | 999 | 1,041 | 59,700 | 1,041 |
| 2022-09-30 | 1,026 | 1,035 | 1,000 | 1,014 | 49,400 | 1,014 |
| 2022-09-29 | 1,023 | 1,066 | 1,006 | 1,055 | 64,400 | 1,055 |
| 2022-09-28 | 1,010 | 1,015 | 977 | 991 | 77,100 | 991 |
| 2022-09-27 | 1,031 | 1,035 | 1,000 | 1,001 | 36,200 | 1,001 |
| 2022-09-26 | 1,010 | 1,046 | 1,005 | 1,009 | 36,600 | 1,009 |
| 2022-09-22 | 1,002 | 1,067 | 1,002 | 1,029 | 61,000 | 1,029 |
| 2022-09-21 | 1,063 | 1,063 | 1,002 | 1,035 | 77,700 | 1,035 |
| 2022-09-20 | 1,100 | 1,101 | 1,035 | 1,063 | 202,900 | 1,063 |
| 2022-09-16 | 1,203 | 1,211 | 1,101 | 1,111 | 242,400 | 1,111 |
| 2022-09-15 | 1,379 | 1,380 | 1,231 | 1,232 | 260,100 | 1,232 |
| 2022-09-14 | 1,275 | 1,374 | 1,275 | 1,349 | 69,200 | 1,349 |
| 2022-09-13 | 1,360 | 1,364 | 1,292 | 1,335 | 85,200 | 1,335 |
| 2022-09-12 | 1,324 | 1,388 | 1,319 | 1,365 | 95,000 | 1,365 |
| 2022-09-09 | 1,250 | 1,294 | 1,250 | 1,292 | 50,300 | 1,292 |
| 2022-09-08 | 1,234 | 1,262 | 1,200 | 1,244 | 86,200 | 1,244 |
| 2022-09-07 | 1,305 | 1,305 | 1,226 | 1,234 | 111,100 | 1,234 |
| 2022-09-06 | 1,318 | 1,330 | 1,295 | 1,305 | 63,700 | 1,305 |
| 2022-09-05 | 1,350 | 1,350 | 1,292 | 1,304 | 110,600 | 1,304 |
| 2022-09-02 | 1,368 | 1,368 | 1,312 | 1,358 | 61,000 | 1,358 |
| 2022-09-01 | 1,400 | 1,462 | 1,355 | 1,368 | 124,500 | 1,368 |
| 2022-08-31 | 1,350 | 1,393 | 1,310 | 1,390 | 86,300 | 1,390 |
| 2022-08-30 | 1,307 | 1,405 | 1,307 | 1,376 | 193,100 | 1,376 |
| 2022-08-29 | 1,278 | 1,323 | 1,275 | 1,297 | 173,400 | 1,297 |
| 2022-08-26 | 1,361 | 1,392 | 1,325 | 1,350 | 120,000 | 1,350 |
| 2022-08-25 | 1,320 | 1,373 | 1,294 | 1,372 | 166,100 | 1,372 |
| 2022-08-24 | 1,390 | 1,390 | 1,292 | 1,312 | 250,800 | 1,312 |
| 2022-08-23 | 1,375 | 1,391 | 1,354 | 1,362 | 171,600 | 1,362 |
| 2022-08-22 | 1,452 | 1,469 | 1,385 | 1,404 | 255,400 | 1,404 |
| 2022-08-19 | 1,525 | 1,539 | 1,471 | 1,482 | 239,000 | 1,482 |
| 2022-08-18 | 1,500 | 1,530 | 1,475 | 1,502 | 255,900 | 1,502 |
| 2022-08-17 | 1,559 | 1,614 | 1,487 | 1,498 | 748,500 | 1,498 |
| 2022-08-16 | 1,488 | 1,570 | 1,457 | 1,542 | 778,900 | 1,542 |
| 2022-08-15 | 1,516 | 1,576 | 1,468 | 1,506 | 1,092,400 | 1,506 |
| 2022-08-12 | 1,638 | 1,657 | 1,506 | 1,516 | 2,046,100 | 1,516 |
| 2022-08-10 | 1,581 | 1,660 | 1,439 | 1,600 | 3,442,000 | 1,600 |
| 2022-08-09 | 1,761 | 1,796 | 1,584 | 1,595 | 3,659,600 | 1,595 |
| 2022-08-08 | 1,880 | 1,962 | 1,760 | 1,801 | 13,591,400 | 1,801 |
| 2022-08-05 | 1,520 | 1,910 | 1,519 | 1,760 | 9,224,600 | 1,760 |
| 2022-08-04 | - | - | - | - | - | - |
| 2022-08-03 | - | - | - | - | - | - |
| 2022-08-02 | - | - | - | - | - | - |
| 2022-08-01 | - | - | - | - | - | - |
| 2022-07-29 | - | - | - | - | - | - |
| 2022-07-28 | - | - | - | - | - | - |
| 2022-07-27 | - | - | - | - | - | - |
| 2022-07-26 | - | - | - | - | - | - |
| 2022-07-25 | - | - | - | - | - | - |
| 2022-07-22 | - | - | - | - | - | - |
| 2022-07-21 | - | - | - | - | - | - |
| 2022-07-20 | - | - | - | - | - | - |
| 2022-07-19 | - | - | - | - | - | - |
| 2022-07-15 | - | - | - | - | - | - |
| 2022-07-14 | - | - | - | - | - | - |
| 2022-07-13 | - | - | - | - | - | - |
| 2022-07-12 | - | - | - | - | - | - |
| 2022-07-11 | - | - | - | - | - | - |
| 2022-07-08 | - | - | - | - | - | - |
| 2022-07-07 | - | - | - | - | - | - |
| 2022-07-06 | - | - | - | - | - | - |
| 2022-07-05 | - | - | - | - | - | - |
| 2022-07-04 | - | - | - | - | - | - |
分割・併合履歴 ： なし
