7114 (株)フーディソンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,663	1,726	1,590	1,647	27,900	1,647
2023-12-28	1,619	1,744	1,579	1,703	33,100	1,703
2023-12-27	1,476	1,650	1,450	1,572	32,000	1,572
2023-12-26	1,479	1,520	1,443	1,513	9,700	1,513
2023-12-25	1,550	1,550	1,451	1,457	27,900	1,457
2023-12-22	1,538	1,577	1,520	1,570	4,000	1,570
2023-12-21	1,579	1,590	1,502	1,578	6,900	1,578
2023-12-20	1,566	1,618	1,532	1,565	12,200	1,565
2023-12-19	1,500	1,630	1,457	1,630	32,600	1,630
2023-12-18	1,477	1,490	1,426	1,440	5,400	1,440
2023-12-15	1,508	1,520	1,501	1,517	2,000	1,517
2023-12-14	1,526	1,570	1,514	1,518	19,000	1,518
2023-12-13	1,493	1,500	1,377	1,498	15,200	1,498
2023-12-12	1,495	1,497	1,472	1,489	3,100	1,489
2023-12-11	1,493	1,499	1,456	1,493	11,400	1,493
2023-12-08	1,550	1,550	1,427	1,490	43,900	1,490
2023-12-07	1,364	1,480	1,335	1,480	75,700	1,480
2023-12-06	1,350	1,352	1,321	1,334	16,200	1,334
2023-12-05	1,379	1,379	1,350	1,351	7,300	1,351
2023-12-04	1,390	1,400	1,368	1,382	4,600	1,382
2023-12-01	1,439	1,439	1,395	1,399	6,100	1,399
2023-11-30	1,450	1,450	1,417	1,439	5,900	1,439
2023-11-29	1,420	1,458	1,410	1,440	17,900	1,440
2023-11-28	1,407	1,420	1,395	1,420	8,200	1,420
2023-11-27	1,401	1,410	1,350	1,399	27,400	1,399
2023-11-24	1,420	1,423	1,398	1,414	18,200	1,414
2023-11-22	1,418	1,430	1,418	1,418	12,700	1,418
2023-11-21	1,439	1,440	1,417	1,425	23,100	1,425
2023-11-20	1,410	1,452	1,410	1,427	11,400	1,427
2023-11-17	1,421	1,443	1,409	1,423	5,000	1,423
2023-11-16	1,459	1,471	1,421	1,423	9,800	1,423
2023-11-15	1,443	1,487	1,437	1,480	16,000	1,480
2023-11-14	1,511	1,532	1,421	1,443	27,500	1,443
2023-11-13	1,524	1,550	1,505	1,535	12,600	1,535
2023-11-10	1,496	1,502	1,460	1,464	3,200	1,464
2023-11-09	1,570	1,570	1,498	1,498	6,800	1,498
2023-11-08	1,531	1,551	1,512	1,549	3,500	1,549
2023-11-07	1,583	1,585	1,535	1,536	4,300	1,536
2023-11-06	1,555	1,585	1,526	1,585	12,400	1,585
2023-11-02	1,500	1,550	1,500	1,536	7,500	1,536
2023-11-01	1,485	1,505	1,482	1,500	6,500	1,500
2023-10-31	1,470	1,490	1,431	1,485	15,700	1,485
2023-10-30	1,488	1,500	1,451	1,451	6,200	1,451
2023-10-27	1,476	1,510	1,450	1,493	5,500	1,493
2023-10-26	1,524	1,524	1,441	1,462	10,300	1,462
2023-10-25	1,553	1,560	1,523	1,548	6,300	1,548
2023-10-24	1,517	1,619	1,450	1,565	17,700	1,565
2023-10-23	1,530	1,540	1,489	1,529	11,000	1,529
2023-10-20	1,497	1,582	1,470	1,501	6,400	1,501
2023-10-19	1,521	1,538	1,500	1,501	4,200	1,501
2023-10-18	1,544	1,553	1,530	1,540	3,400	1,540
2023-10-17	1,559	1,598	1,530	1,532	5,100	1,532
2023-10-16	1,550	1,587	1,538	1,559	7,700	1,559
2023-10-13	1,580	1,604	1,552	1,552	3,600	1,552
2023-10-12	1,621	1,621	1,522	1,581	6,400	1,581
2023-10-11	1,610	1,667	1,610	1,640	6,700	1,640
2023-10-10	1,550	1,636	1,550	1,597	5,900	1,597
2023-10-06	1,511	1,589	1,511	1,514	13,400	1,514
2023-10-05	1,551	1,571	1,479	1,501	19,700	1,501
2023-10-04	1,620	1,644	1,548	1,566	27,800	1,566
2023-10-03	1,700	1,700	1,622	1,642	14,900	1,642
2023-10-02	1,728	1,728	1,668	1,668	9,900	1,668
2023-09-29	1,702	1,719	1,701	1,718	4,600	1,718
2023-09-28	1,720	1,747	1,690	1,703	7,300	1,703
2023-09-27	1,720	1,758	1,720	1,728	11,500	1,728
2023-09-26	1,797	1,797	1,764	1,768	18,700	1,768
2023-09-25	1,784	1,790	1,725	1,774	11,300	1,774
2023-09-22	1,705	1,770	1,700	1,757	8,500	1,757
2023-09-21	1,689	1,731	1,681	1,720	12,300	1,720
2023-09-20	1,681	1,702	1,681	1,701	3,900	1,701
2023-09-19	1,710	1,710	1,666	1,678	15,200	1,678
2023-09-15	1,725	1,729	1,706	1,706	7,000	1,706
2023-09-14	1,727	1,730	1,692	1,725	16,200	1,725
2023-09-13	1,730	1,749	1,719	1,730	6,500	1,730
2023-09-12	1,726	1,762	1,726	1,733	6,100	1,733
2023-09-11	1,728	1,740	1,725	1,726	9,600	1,726
2023-09-08	1,735	1,739	1,708	1,737	19,300	1,737
2023-09-07	1,807	1,807	1,743	1,762	31,400	1,762
2023-09-06	1,824	1,834	1,802	1,806	10,100	1,806
2023-09-05	1,817	1,836	1,795	1,822	14,400	1,822
2023-09-04	1,817	1,819	1,775	1,808	20,700	1,808
2023-09-01	1,841	1,841	1,791	1,800	20,400	1,800
2023-08-31	1,833	1,865	1,814	1,815	11,100	1,815
2023-08-30	1,884	1,910	1,832	1,833	23,700	1,833
2023-08-29	1,788	1,895	1,788	1,879	22,900	1,879
2023-08-28	1,843	1,858	1,787	1,788	38,300	1,788
2023-08-25	1,839	1,884	1,835	1,858	16,500	1,858
2023-08-24	1,866	1,907	1,852	1,877	41,700	1,877
2023-08-23	1,930	1,930	1,862	1,866	28,100	1,866
2023-08-22	1,969	1,983	1,901	1,943	20,300	1,943
2023-08-21	1,878	2,010	1,852	1,968	45,000	1,968
2023-08-18	1,971	1,971	1,823	1,838	77,600	1,838
2023-08-17	2,090	2,090	1,985	1,985	28,300	1,985
2023-08-16	2,088	2,139	2,055	2,107	13,800	2,107
2023-08-15	2,144	2,162	2,100	2,126	12,400	2,126
2023-08-14	2,088	2,240	2,088	2,176	51,100	2,176
2023-08-10	1,913	2,118	1,910	2,047	54,500	2,047
2023-08-09	1,960	1,960	1,923	1,924	15,500	1,924
2023-08-08	1,993	1,999	1,935	1,960	14,500	1,960
2023-08-07	2,021	2,021	1,965	1,993	12,300	1,993
2023-08-04	2,032	2,032	1,986	2,006	9,400	2,006
2023-08-03	2,052	2,060	2,001	2,002	19,300	2,002
2023-08-02	2,125	2,133	2,084	2,100	5,300	2,100
2023-08-01	2,102	2,125	2,065	2,125	13,300	2,125
2023-07-31	2,105	2,113	2,050	2,055	10,400	2,055
2023-07-28	2,116	2,140	2,050	2,104	19,000	2,104
2023-07-27	2,023	2,121	2,023	2,119	54,200	2,119
2023-07-26	1,965	2,026	1,965	2,009	19,300	2,009
2023-07-25	2,011	2,011	1,955	1,971	10,300	1,971
2023-07-24	1,986	2,020	1,977	1,990	14,300	1,990
2023-07-21	2,004	2,004	1,919	1,957	25,000	1,957
2023-07-20	1,941	2,036	1,929	1,998	24,000	1,998
2023-07-19	1,902	1,946	1,871	1,941	8,700	1,941
2023-07-18	1,920	1,931	1,880	1,906	29,100	1,906
2023-07-14	2,053	2,080	1,900	1,925	47,900	1,925
2023-07-13	2,040	2,069	2,018	2,053	13,600	2,053
2023-07-12	2,146	2,146	2,050	2,050	24,200	2,050
2023-07-11	2,128	2,185	2,128	2,146	15,900	2,146
2023-07-10	2,108	2,115	2,065	2,100	14,800	2,100
2023-07-07	2,116	2,124	2,063	2,081	39,300	2,081
2023-07-06	2,201	2,206	2,124	2,124	36,800	2,124
2023-07-05	2,285	2,313	2,190	2,212	79,400	2,212
2023-07-04	2,110	2,280	2,097	2,250	133,200	2,250
2023-07-03	2,151	2,212	2,064	2,093	137,500	2,093
2023-06-30	2,137	2,159	1,996	2,099	89,200	2,099
2023-06-29	2,166	2,167	2,035	2,066	60,800	2,066
2023-06-28	1,950	2,172	1,922	2,167	120,100	2,167
2023-06-27	2,074	2,080	1,880	1,889	72,600	1,889
2023-06-26	2,014	2,150	1,964	2,064	154,500	2,064
2023-06-23	1,846	1,891	1,810	1,814	13,000	1,814
2023-06-22	1,881	1,898	1,806	1,819	22,600	1,819
2023-06-21	1,949	1,949	1,851	1,877	18,500	1,877
2023-06-20	1,961	1,970	1,887	1,922	20,800	1,922
2023-06-19	1,995	2,020	1,957	1,974	11,300	1,974
2023-06-16	1,874	1,993	1,874	1,993	19,600	1,993
2023-06-15	1,931	1,931	1,865	1,914	14,000	1,914
2023-06-14	1,869	1,940	1,856	1,920	19,700	1,920
2023-06-13	1,934	1,946	1,856	1,868	21,800	1,868
2023-06-12	1,822	1,914	1,822	1,904	22,900	1,904
2023-06-09	1,841	1,853	1,796	1,828	21,100	1,828
2023-06-08	1,773	1,848	1,747	1,848	26,800	1,848
2023-06-07	1,781	1,822	1,724	1,773	24,000	1,773
2023-06-06	1,779	1,850	1,749	1,778	30,600	1,778
2023-06-05	1,694	1,773	1,680	1,760	13,900	1,760
2023-06-02	1,647	1,691	1,647	1,691	5,300	1,691
2023-06-01	1,640	1,668	1,634	1,644	4,400	1,644
2023-05-31	1,663	1,694	1,637	1,637	8,600	1,637
2023-05-30	1,652	1,684	1,624	1,684	9,800	1,684
2023-05-29	1,692	1,703	1,652	1,652	8,800	1,652
2023-05-26	1,750	1,750	1,665	1,688	15,900	1,688
2023-05-25	1,759	1,768	1,705	1,727	8,500	1,727
2023-05-24	1,677	1,853	1,677	1,799	27,000	1,799
2023-05-23	1,628	1,769	1,628	1,703	38,400	1,703
2023-05-22	1,645	1,645	1,580	1,616	21,300	1,616
2023-05-19	1,620	1,670	1,620	1,645	9,500	1,645
2023-05-18	1,730	1,730	1,601	1,631	14,400	1,631
2023-05-17	1,687	1,794	1,681	1,690	24,400	1,690
2023-05-16	1,650	1,698	1,550	1,673	90,200	1,673
2023-05-15	1,836	1,934	1,836	1,890	27,800	1,890
2023-05-12	1,897	1,901	1,835	1,865	16,800	1,865
2023-05-11	1,873	1,892	1,839	1,876	8,000	1,876
2023-05-10	1,935	1,966	1,850	1,873	28,200	1,873
2023-05-09	1,934	2,020	1,900	1,973	30,800	1,973
2023-05-08	2,000	2,000	1,925	1,934	41,800	1,934
2023-05-02	1,819	1,955	1,803	1,927	61,100	1,927
2023-05-01	1,694	1,824	1,694	1,819	17,300	1,819
2023-04-28	1,730	1,730	1,651	1,670	21,600	1,670
2023-04-27	1,729	1,763	1,721	1,741	8,400	1,741
2023-04-26	1,750	1,767	1,725	1,764	15,900	1,764
2023-04-25	1,844	1,859	1,761	1,781	28,800	1,781
2023-04-24	1,826	1,914	1,826	1,884	7,200	1,884
2023-04-21	1,870	1,873	1,820	1,826	17,100	1,826
2023-04-20	1,940	1,940	1,881	1,881	13,500	1,881
2023-04-19	1,940	1,972	1,930	1,940	5,400	1,940
2023-04-18	1,966	1,970	1,925	1,954	14,200	1,954
2023-04-17	2,000	2,000	1,962	1,970	8,200	1,970
2023-04-14	2,055	2,063	1,981	2,005	16,700	2,005
2023-04-13	2,001	2,114	2,000	2,076	15,300	2,076
2023-04-12	2,044	2,054	1,980	2,016	13,200	2,016
2023-04-11	2,066	2,084	2,041	2,064	12,100	2,064
2023-04-10	2,185	2,185	2,066	2,066	19,000	2,066
2023-04-07	2,154	2,223	2,147	2,184	26,200	2,184
2023-04-06	2,095	2,138	2,040	2,138	16,300	2,138
2023-04-05	2,135	2,142	2,050	2,095	21,300	2,095
2023-04-04	2,050	2,179	2,045	2,135	26,800	2,135
2023-04-03	2,015	2,059	2,007	2,024	12,400	2,024
2023-03-31	2,021	2,030	1,977	2,001	15,700	2,001
2023-03-30	2,080	2,170	2,002	2,021	25,300	2,021
2023-03-29	2,028	2,039	1,969	2,000	8,800	2,000
2023-03-28	1,988	2,020	1,946	1,999	4,600	1,999
2023-03-27	2,000	2,000	1,940	1,948	6,900	1,948
2023-03-24	1,992	2,000	1,908	1,991	22,400	1,991
2023-03-23	2,001	2,010	1,901	1,992	11,800	1,992
2023-03-22	1,902	2,039	1,902	1,973	46,100	1,973
2023-03-20	1,958	1,958	1,821	1,822	46,100	1,822
2023-03-17	2,035	2,035	1,961	1,961	34,900	1,961
2023-03-16	2,007	2,051	1,973	2,035	27,000	2,035
2023-03-15	2,072	2,123	1,961	2,079	47,900	2,079
2023-03-14	2,135	2,142	2,020	2,022	45,700	2,022
2023-03-13	2,191	2,287	2,164	2,219	20,200	2,219
2023-03-10	2,339	2,339	2,222	2,241	21,200	2,241
2023-03-09	2,316	2,380	2,301	2,333	23,900	2,333
2023-03-08	2,500	2,500	2,326	2,326	33,100	2,326
2023-03-07	2,543	2,550	2,479	2,500	13,900	2,500
2023-03-06	2,497	2,531	2,455	2,511	18,500	2,511
2023-03-03	2,517	2,549	2,455	2,455	15,900	2,455
2023-03-02	2,531	2,539	2,431	2,469	28,700	2,469
2023-03-01	2,450	2,536	2,405	2,531	37,000	2,531
2023-02-28	2,351	2,434	2,333	2,405	26,500	2,405
2023-02-27	2,399	2,425	2,350	2,351	18,200	2,351
2023-02-24	2,303	2,400	2,290	2,331	27,800	2,331
2023-02-22	2,427	2,427	2,320	2,343	31,100	2,343
2023-02-21	2,397	2,588	2,357	2,452	84,400	2,452
2023-02-20	2,231	2,370	2,231	2,324	78,900	2,324
2023-02-17	2,417	2,420	2,129	2,160	95,700	2,160
2023-02-16	2,358	2,430	2,336	2,367	54,600	2,367
2023-02-15	2,651	2,675	2,300	2,430	108,500	2,430
2023-02-14	2,985	2,985	2,611	2,650	149,100	2,650
2023-02-13	3,300	3,400	3,115	3,265	66,900	3,265
2023-02-10	3,090	3,440	2,961	3,260	60,800	3,260
2023-02-09	3,005	3,085	2,987	3,085	13,200	3,085
2023-02-08	2,908	3,090	2,908	3,040	37,600	3,040
2023-02-07	2,930	2,930	2,849	2,880	8,000	2,880
2023-02-06	2,931	2,931	2,856	2,912	4,900	2,912
2023-02-03	2,883	2,903	2,812	2,903	6,900	2,903
2023-02-02	2,800	2,938	2,800	2,883	7,500	2,883
2023-02-01	2,882	2,882	2,735	2,768	12,200	2,768
2023-01-31	2,852	2,860	2,771	2,850	9,600	2,850
2023-01-30	2,985	2,985	2,865	2,876	9,100	2,876
2023-01-27	3,020	3,035	2,915	2,935	21,500	2,935
2023-01-26	2,974	3,105	2,918	2,989	27,000	2,989
2023-01-25	2,990	3,040	2,925	2,931	33,600	2,931
2023-01-24	2,916	2,978	2,859	2,978	7,700	2,978
2023-01-23	2,918	2,950	2,889	2,916	9,300	2,916
2023-01-20	2,945	2,945	2,826	2,841	13,400	2,841
2023-01-19	2,890	3,010	2,888	2,945	10,500	2,945
2023-01-18	3,110	3,140	2,890	2,960	48,200	2,960
2023-01-17	3,005	3,170	2,980	3,145	44,300	3,145
2023-01-16	2,971	3,100	2,970	3,005	33,700	3,005
2023-01-13	2,954	3,040	2,885	2,971	30,100	2,971
2023-01-12	3,000	3,065	2,830	2,863	63,000	2,863
2023-01-11	2,775	2,974	2,698	2,954	86,700	2,954
2023-01-10	2,659	2,841	2,628	2,743	108,100	2,743
2023-01-06	2,520	2,585	2,520	2,569	34,500	2,569
2023-01-05	2,489	2,630	2,455	2,504	41,300	2,504
2023-01-04	2,430	2,485	2,350	2,405	34,900	2,405

分割・併合履歴：なし

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

7114 (株)フーディソン の時系列データ [2023年度]

7114 (株)フーディソンの時系列データ [2023年度]