7175 今村証券(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,016	1,016	1,015	1,015	200	507.50
2016-12-29	1,020	1,026	1,018	1,025	1,800	512.50
2016-12-28	1,030	1,030	1,030	1,030	500	515
2016-12-27	1,029	1,031	1,014	1,030	8,400	515
2016-12-26	1,030	1,030	1,023	1,023	3,900	511.50
2016-12-22	1,055	1,055	1,044	1,044	400	522
2016-12-21	1,064	1,067	1,056	1,065	1,400	532.50
2016-12-20	1,097	1,099	1,052	1,057	5,300	528.50
2016-12-19	1,066	1,066	1,041	1,041	800	520.50
2016-12-16	1,073	1,080	1,073	1,079	1,200	539.50
2016-12-15	1,061	1,076	1,061	1,064	1,300	532
2016-12-14	1,060	1,060	1,057	1,057	200	528.50
2016-12-13	1,049	1,089	1,034	1,089	1,000	544.50
2016-12-12	1,080	1,094	1,079	1,079	2,300	539.50
2016-12-09	1,055	1,088	1,053	1,088	5,700	544
2016-12-08	1,060	1,077	1,060	1,065	3,700	532.50
2016-12-07	1,068	1,092	1,024	1,060	10,500	530
2016-12-06	985	1,048	985	1,048	5,600	524
2016-12-05	994	994	984	984	1,200	492
2016-12-02	961	961	949	949	900	474.50
2016-12-01	971	980	964	964	1,100	482
2016-11-30	942	942	942	942	300	471
2016-11-28	968	968	968	968	700	484
2016-11-25	968	968	955	968	2,300	484
2016-11-24	940	950	931	950	1,400	475
2016-11-22	924	940	924	940	1,200	470
2016-11-21	912	924	912	924	1,200	462
2016-11-18	898	909	898	909	600	454.50
2016-11-17	893	895	893	895	600	447.50
2016-11-16	867	890	867	890	1,500	445
2016-11-15	865	865	865	865	100	432.50
2016-11-14	858	867	858	864	700	432
2016-11-11	864	879	858	858	1,300	429
2016-11-10	877	879	877	879	2,000	439.50
2016-11-07	874	875	874	875	300	437.50
2016-11-04	863	875	863	875	1,500	437.50
2016-11-02	870	870	867	867	400	433.50
2016-11-01	870	870	852	870	1,000	435
2016-10-31	875	875	871	871	600	435.50
2016-10-28	855	870	855	870	200	435
2016-10-26	868	870	868	870	300	435
2016-10-25	884	884	883	883	1,100	441.50
2016-10-24	860	869	860	869	400	434.50
2016-10-20	855	855	855	855	100	427.50
2016-10-19	859	860	859	860	300	430
2016-10-11	860	860	860	860	200	430
2016-10-06	850	860	850	860	200	430
2016-10-05	842	842	840	840	200	420
2016-10-03	870	870	843	843	300	421.50
2016-09-30	841	841	841	841	200	420.50
2016-09-29	841	841	841	841	100	420.50
2016-09-27	858	860	841	841	500	420.50
2016-09-26	863	863	860	860	1,300	430
2016-09-23	840	843	840	843	1,100	421.50
2016-09-21	825	835	825	835	700	417.50
2016-09-20	826	845	821	835	1,700	417.50
2016-09-16	822	828	822	825	500	412.50
2016-09-15	823	824	822	822	700	411
2016-09-14	832	832	832	832	100	416
2016-09-13	832	832	832	832	100	416
2016-09-12	829	829	823	827	800	413.50
2016-09-09	833	835	830	831	2,300	415.50
2016-09-08	834	837	830	833	5,900	416.50
2016-09-07	836	836	832	833	600	416.50
2016-09-06	838	838	837	838	1,800	419
2016-09-05	823	840	823	840	1,600	420
2016-09-02	837	837	837	837	700	418.50
2016-09-01	828	831	828	831	2,600	415.50
2016-08-31	816	830	816	817	400	408.50
2016-08-30	831	831	829	830	1,200	415
2016-08-29	831	831	816	816	1,000	408
2016-08-26	830	830	830	830	2,200	415
2016-08-25	827	831	814	831	3,100	415.50
2016-08-23	815	820	815	820	300	410
2016-08-22	827	827	826	826	4,100	413
2016-08-17	834	834	834	834	600	417
2016-08-16	829	836	823	823	1,300	411.50
2016-08-12	830	834	830	834	900	417
2016-08-10	833	833	823	830	900	415
2016-08-09	823	823	820	821	1,100	410.50
2016-08-08	823	823	823	823	600	411.50
2016-08-05	822	822	812	812	400	406
2016-08-04	810	830	810	820	1,100	410
2016-08-03	839	839	815	820	1,400	410
2016-08-02	821	841	821	841	700	420.50
2016-08-01	838	838	821	821	500	410.50
2016-07-29	811	817	811	817	400	408.50
2016-07-28	809	809	807	807	1,100	403.50
2016-07-27	814	818	813	817	800	408.50
2016-07-26	829	829	829	829	100	414.50
2016-07-25	869	869	869	869	3,700	434.50
2016-07-22	810	814	810	814	800	407
2016-07-21	824	824	815	820	1,200	410
2016-07-20	805	805	800	800	500	400
2016-07-19	792	805	790	797	1,000	398.50
2016-07-15	796	800	796	797	1,100	398.50
2016-07-14	797	797	790	796	1,000	398
2016-07-13	802	802	796	796	2,500	398
2016-07-12	795	800	788	791	2,500	395.50
2016-07-11	802	810	791	810	900	405
2016-07-08	791	792	787	787	1,700	393.50
2016-07-07	796	796	790	793	3,500	396.50
2016-07-05	829	843	798	813	3,400	406.50
2016-07-04	830	830	814	828	700	414
2016-07-01	845	859	845	859	200	429.50
2016-06-30	852	852	825	831	1,000	415.50
2016-06-29	879	879	879	879	3,600	439.50
2016-06-28	806	806	804	804	1,100	402
2016-06-27	847	847	805	807	2,000	403.50
2016-06-24	855	855	793	802	4,400	401
2016-06-23	905	905	860	862	800	431
2016-06-22	870	870	860	860	400	430
2016-06-21	843	851	843	850	700	425
2016-06-20	858	858	858	858	100	429
2016-06-17	869	869	843	843	1,100	421.50
2016-06-16	883	883	820	820	7,800	410
2016-06-15	882	883	878	883	5,400	441.50
2016-06-14	900	914	882	883	10,100	441.50
2016-06-13	979	979	929	929	4,200	464.50
2016-06-10	963	966	963	966	500	483
2016-06-09	983	983	982	982	1,200	491
2016-06-08	963	971	963	971	400	485.50
2016-06-06	966	975	966	975	800	487.50
2016-06-03	973	983	973	983	600	491.50
2016-06-02	1,004	1,004	996	996	300	498
2016-05-31	1,004	1,004	1,004	1,004	100	502
2016-05-30	995	995	995	995	200	497.50
2016-05-26	983	993	981	992	900	496
2016-05-25	1,008	1,008	1,008	1,008	900	504
2016-05-23	971	992	971	992	2,100	496
2016-05-20	988	990	988	990	400	495
2016-05-18	990	990	988	988	200	494
2016-05-17	990	990	990	990	200	495
2016-05-16	990	990	989	990	400	495
2016-05-13	995	996	995	996	200	498
2016-05-11	995	996	995	995	400	497.50
2016-05-10	998	998	993	993	500	496.50
2016-05-09	999	999	998	998	300	499
2016-05-02	973	998	963	998	1,500	499
2016-04-28	982	994	982	986	1,600	493
2016-04-27	995	995	981	989	2,100	494.50
2016-04-26	1,010	1,016	989	993	4,300	496.50
2016-04-25	1,031	1,031	1,006	1,006	1,500	503
2016-04-22	994	1,004	990	1,004	8,100	502
2016-04-21	977	986	977	985	2,100	492.50
2016-04-20	973	990	973	980	600	490
2016-04-19	966	976	966	972	2,500	486
2016-04-18	963	963	960	960	400	480
2016-04-15	969	989	968	978	1,500	489
2016-04-14	989	1,000	959	988	5,400	494
2016-04-13	970	999	965	999	32,100	499.50
2016-04-12	962	985	962	985	600	492.50
2016-04-11	975	975	958	965	1,100	482.50
2016-04-08	955	972	955	972	3,600	486
2016-04-07	954	971	954	970	700	485
2016-04-06	970	971	958	960	3,000	480
2016-04-05	999	1,000	955	958	7,000	479
2016-04-04	999	999	994	999	2,700	499.50
2016-04-01	1,016	1,023	1,005	1,005	3,400	502.50
2016-03-31	1,004	1,017	1,004	1,012	6,500	506
2016-03-30	1,030	1,035	1,021	1,021	1,900	510.50
2016-03-29	1,025	1,035	1,021	1,025	1,000	512.50
2016-03-28	1,026	1,050	1,026	1,028	2,000	514
2016-03-25	1,038	1,038	1,023	1,026	3,300	513
2016-03-24	1,025	1,031	1,023	1,023	10,100	511.50
2016-03-23	1,053	1,069	1,048	1,048	3,900	524
2016-03-22	1,052	1,070	1,051	1,055	6,100	527.50
2016-03-18	1,075	1,075	1,067	1,067	3,300	533.50
2016-03-17	1,065	1,079	1,065	1,065	3,300	532.50
2016-03-16	1,083	1,083	1,071	1,072	4,500	536
2016-03-15	1,090	1,110	1,090	1,093	7,000	546.50
2016-03-14	1,106	1,129	1,106	1,112	3,200	556
2016-03-11	1,100	1,112	1,090	1,104	12,200	552
2016-03-10	1,114	1,130	1,114	1,125	900	562.50
2016-03-09	1,113	1,120	1,113	1,120	400	560
2016-03-08	1,126	1,127	1,119	1,119	800	559.50
2016-03-07	1,130	1,134	1,122	1,125	1,700	562.50
2016-03-04	1,107	1,124	1,107	1,117	1,800	558.50
2016-03-03	1,123	1,141	1,101	1,101	6,000	550.50
2016-03-02	1,121	1,143	1,121	1,123	1,300	561.50
2016-03-01	1,120	1,120	1,111	1,112	700	556
2016-02-29	1,133	1,144	1,125	1,125	700	562.50
2016-02-26	1,146	1,150	1,110	1,133	4,100	566.50
2016-02-25	1,205	1,205	1,175	1,175	1,200	587.50
2016-02-24	1,145	1,145	1,145	1,145	100	572.50
2016-02-23	1,133	1,163	1,118	1,118	1,200	559
2016-02-22	1,171	1,182	1,140	1,155	1,800	577.50
2016-02-19	1,173	1,220	1,169	1,220	2,600	610
2016-02-18	1,139	1,239	1,139	1,225	4,600	612.50
2016-02-17	1,166	1,171	1,020	1,050	4,900	525
2016-02-16	1,230	1,237	1,158	1,180	1,900	590
2016-02-15	1,160	1,188	1,141	1,177	1,500	588.50
2016-02-12	1,201	1,240	1,110	1,110	5,100	555
2016-02-10	1,251	1,251	1,219	1,219	2,200	609.50
2016-02-09	1,291	1,295	1,250	1,252	4,000	626
2016-02-08	1,297	1,350	1,293	1,350	3,400	675
2016-02-05	1,362	1,362	1,352	1,357	800	678.50
2016-02-04	1,361	1,370	1,361	1,370	700	685
2016-02-03	1,395	1,395	1,383	1,386	2,200	693
2016-02-02	1,394	1,420	1,394	1,420	5,400	710
2016-02-01	1,419	1,460	1,402	1,403	11,400	701.50
2016-01-29	1,392	1,444	1,392	1,420	5,600	710
2016-01-28	1,401	1,402	1,391	1,394	2,100	697
2016-01-27	1,430	1,448	1,423	1,431	1,800	715.50
2016-01-26	1,409	1,439	1,409	1,439	1,900	719.50
2016-01-25	1,430	1,439	1,430	1,439	800	719.50
2016-01-22	1,395	1,439	1,395	1,430	500	715
2016-01-21	1,415	1,415	1,393	1,393	2,400	696.50
2016-01-20	1,428	1,428	1,420	1,420	1,700	710
2016-01-19	1,440	1,462	1,421	1,428	1,300	714
2016-01-18	1,440	1,440	1,421	1,425	8,700	712.50
2016-01-15	1,458	1,465	1,458	1,459	1,000	729.50
2016-01-14	1,465	1,479	1,454	1,457	3,200	728.50
2016-01-13	1,485	1,485	1,460	1,470	1,200	735
2016-01-12	1,485	1,500	1,455	1,459	13,900	729.50
2016-01-08	1,498	1,498	1,479	1,486	2,500	743
2016-01-07	1,509	1,509	1,480	1,483	3,800	741.50
2016-01-06	1,498	1,520	1,498	1,500	2,000	750
2016-01-05	1,496	1,500	1,491	1,498	2,500	749
2016-01-04	1,519	1,519	1,496	1,496	2,400	748

分割・併合履歴： [2021-09-29]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