7175 今村証券(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	968	980	968	980	1,000	980
2021-12-29	963	965	963	965	300	965
2021-12-28	965	965	964	964	400	964
2021-12-27	967	967	967	967	1,100	967
2021-12-24	967	968	967	967	700	967
2021-12-23	977	977	977	977	100	977
2021-12-22	979	979	979	979	100	979
2021-12-21	954	984	954	984	300	984
2021-12-20	984	984	984	984	2,600	984
2021-12-17	958	989	958	969	1,400	969
2021-12-16	960	966	960	966	1,000	966
2021-12-15	978	980	974	974	1,100	974
2021-12-14	984	984	975	978	1,500	978
2021-12-13	974	984	971	984	1,400	984
2021-12-10	989	989	989	989	100	989
2021-12-09	975	990	975	989	600	989
2021-12-08	953	975	953	975	800	975
2021-12-07	936	938	936	938	1,900	938
2021-12-06	936	936	936	936	300	936
2021-12-03	935	959	935	950	600	950
2021-12-02	960	965	949	950	3,300	950
2021-12-01	989	989	980	980	600	980
2021-11-30	976	977	975	975	500	975
2021-11-29	975	976	975	976	400	976
2021-11-26	996	996	990	990	1,500	990
2021-11-25	996	1,001	996	1,001	1,700	1,001
2021-11-24	987	1,005	987	996	2,700	996
2021-11-22	995	995	991	991	400	991
2021-11-19	1,032	1,041	1,001	1,002	4,400	1,002
2021-11-18	988	1,003	975	1,002	2,800	1,002
2021-11-17	984	1,018	984	1,018	4,300	1,018
2021-11-16	-	-	-	1,014	-	1,014
2021-11-15	1,014	1,014	1,014	1,014	100	1,014
2021-11-12	995	999	980	999	1,400	999
2021-11-11	1,001	1,022	990	990	1,100	990
2021-11-10	995	1,000	991	991	1,000	991
2021-11-09	1,000	1,000	950	950	200	950
2021-11-08	1,010	1,010	1,010	1,010	1,100	1,010
2021-11-05	1,032	1,032	1,021	1,029	600	1,029
2021-11-04	1,040	1,040	1,021	1,039	1,700	1,039
2021-11-02	1,035	1,056	1,035	1,044	2,500	1,044
2021-11-01	1,065	1,065	1,065	1,065	200	1,065
2021-10-29	1,060	1,061	1,060	1,061	500	1,061
2021-10-28	1,038	1,063	1,038	1,061	700	1,061
2021-10-27	1,065	1,065	1,040	1,064	1,000	1,064
2021-10-26	1,068	1,068	1,060	1,065	800	1,065
2021-10-25	1,078	1,078	1,052	1,068	2,000	1,068
2021-10-22	1,021	1,063	1,020	1,062	6,700	1,062
2021-10-21	1,030	1,035	1,001	1,035	1,300	1,035
2021-10-20	1,012	1,029	1,012	1,029	1,400	1,029
2021-10-19	1,020	1,026	1,020	1,026	800	1,026
2021-10-18	1,036	1,036	1,006	1,024	900	1,024
2021-10-15	1,037	1,037	1,036	1,037	400	1,037
2021-10-14	1,029	1,037	1,020	1,020	500	1,020
2021-10-13	1,011	1,035	1,010	1,035	700	1,035
2021-10-12	1,020	1,042	1,001	1,001	3,200	1,001
2021-10-11	1,020	1,035	999	1,035	1,100	1,035
2021-10-08	1,009	1,018	1,009	1,018	1,900	1,018
2021-10-07	995	1,000	994	1,000	1,300	1,000
2021-10-06	999	1,000	990	1,000	3,200	1,000
2021-10-05	1,020	1,020	976	989	3,500	989
2021-10-04	1,015	1,016	1,001	1,015	2,400	1,015
2021-10-01	1,023	1,053	1,014	1,014	900	1,014
2021-09-30	1,016	1,075	1,013	1,023	1,800	1,023
2021-09-29	1,011	1,041	1,011	1,013	2,400	1,013
2021-09-28	1,940	2,110	1,940	2,021	18,200	1,010.50
2021-09-27	2,041	2,135	2,041	2,080	5,000	1,040
2021-09-24	2,131	2,131	1,910	2,027	9,000	1,013.50
2021-09-22	2,150	2,151	2,110	2,110	1,100	1,055
2021-09-21	2,173	2,173	2,110	2,150	1,500	1,075
2021-09-17	2,151	2,178	2,081	2,178	3,800	1,089
2021-09-16	2,170	2,170	2,123	2,169	1,800	1,084.50
2021-09-15	2,179	2,179	2,136	2,173	900	1,086.50
2021-09-14	2,209	2,220	2,141	2,179	2,100	1,089.50
2021-09-13	2,108	2,164	2,108	2,164	1,000	1,082
2021-09-10	2,097	2,127	2,093	2,127	1,300	1,063.50
2021-09-09	2,073	2,117	2,073	2,117	1,400	1,058.50
2021-09-08	2,126	2,126	2,044	2,073	900	1,036.50
2021-09-07	2,126	2,128	2,078	2,122	1,000	1,061
2021-09-06	2,196	2,196	2,067	2,118	1,300	1,059
2021-09-03	2,126	2,150	2,080	2,150	1,000	1,075
2021-09-02	2,098	2,180	2,086	2,086	1,600	1,043
2021-09-01	2,060	2,105	2,060	2,098	1,400	1,049
2021-08-31	2,000	2,095	2,000	2,079	1,900	1,039.50
2021-08-30	1,974	2,029	1,966	1,998	2,500	999
2021-08-27	1,978	1,998	1,978	1,998	500	999
2021-08-26	1,981	1,985	1,981	1,985	600	992.50
2021-08-25	2,000	2,046	1,971	2,028	1,400	1,014
2021-08-24	2,004	2,046	2,004	2,015	1,400	1,007.50
2021-08-23	1,991	2,000	1,985	1,985	500	992.50
2021-08-20	1,961	2,000	1,961	2,000	900	1,000
2021-08-19	2,005	2,005	1,957	2,003	500	1,001.50
2021-08-18	2,008	2,008	1,945	2,001	1,500	1,000.50
2021-08-17	2,014	2,015	1,993	2,001	1,100	1,000.50
2021-08-16	1,960	2,000	1,960	2,000	1,300	1,000
2021-08-13	1,970	1,995	1,955	1,995	1,300	997.50
2021-08-12	1,980	1,995	1,975	1,995	1,300	997.50
2021-08-11	1,930	2,015	1,929	1,985	8,300	992.50
2021-08-10	1,930	1,970	1,930	1,930	500	965
2021-08-06	1,900	1,932	1,881	1,930	2,800	965
2021-08-05	1,914	1,920	1,885	1,920	1,000	960
2021-08-04	-	-	-	1,914	-	957
2021-08-03	1,910	1,914	1,900	1,914	600	957
2021-08-02	1,934	1,934	1,900	1,933	1,800	966.50
2021-07-30	1,935	1,935	1,935	1,935	400	967.50
2021-07-29	1,941	1,943	1,940	1,943	700	971.50
2021-07-28	1,936	1,945	1,926	1,935	900	967.50
2021-07-27	1,932	1,940	1,932	1,936	2,400	968
2021-07-26	1,936	1,936	1,903	1,936	12,300	968
2021-07-21	1,860	1,860	1,856	1,856	300	928
2021-07-20	1,859	1,861	1,831	1,860	900	930
2021-07-19	1,868	1,868	1,829	1,859	800	929.50
2021-07-16	1,830	1,865	1,825	1,856	2,200	928
2021-07-15	-	-	-	1,860	-	930
2021-07-14	1,840	1,860	1,834	1,860	700	930
2021-07-13	1,900	1,900	1,835	1,841	2,300	920.50
2021-07-12	1,900	1,900	1,889	1,900	400	950
2021-07-09	1,836	1,847	1,813	1,847	2,400	923.50
2021-07-08	1,872	1,890	1,860	1,860	1,700	930
2021-07-07	1,900	1,900	1,813	1,900	2,100	950
2021-07-06	1,900	1,900	1,900	1,900	300	950
2021-07-05	1,918	1,928	1,851	1,916	2,400	958
2021-07-02	1,939	1,940	1,939	1,939	400	969.50
2021-07-01	1,959	1,959	1,908	1,908	500	954
2021-06-30	1,957	1,959	1,930	1,930	600	965
2021-06-29	1,958	1,958	1,922	1,957	500	978.50
2021-06-28	1,949	1,959	1,944	1,959	900	979.50
2021-06-25	1,951	2,000	1,950	1,951	2,200	975.50
2021-06-24	2,000	2,050	1,979	2,000	5,100	1,000
2021-06-23	1,980	1,999	1,950	1,970	2,300	985
2021-06-22	1,945	1,984	1,945	1,964	1,100	982
2021-06-21	1,913	1,952	1,913	1,932	4,000	966
2021-06-18	1,900	1,939	1,900	1,930	1,100	965
2021-06-17	1,900	1,940	1,900	1,940	400	970
2021-06-16	-	-	-	1,920	-	960
2021-06-15	1,920	1,920	1,920	1,920	200	960
2021-06-14	-	-	-	1,920	-	960
2021-06-11	1,907	1,920	1,905	1,920	600	960
2021-06-10	1,901	1,922	1,895	1,922	500	961
2021-06-09	1,950	1,975	1,899	1,901	4,000	950.50
2021-06-08	-	-	-	1,974	-	987
2021-06-07	1,974	1,974	1,952	1,974	500	987
2021-06-04	1,919	1,971	1,919	1,971	3,400	985.50
2021-06-03	1,947	1,959	1,947	1,959	1,500	979.50
2021-06-02	1,911	1,945	1,911	1,945	200	972.50
2021-06-01	1,946	1,946	1,942	1,944	800	972
2021-05-31	1,919	1,919	1,900	1,907	700	953.50
2021-05-28	1,885	1,926	1,871	1,919	3,600	959.50
2021-05-27	1,860	1,891	1,860	1,891	1,700	945.50
2021-05-26	1,901	1,903	1,859	1,899	1,500	949.50
2021-05-25	1,967	1,967	1,901	1,901	2,900	950.50
2021-05-24	1,899	1,945	1,898	1,944	1,100	972
2021-05-21	1,861	1,923	1,861	1,896	2,100	948
2021-05-20	1,930	1,965	1,871	1,871	4,300	935.50
2021-05-19	1,980	1,980	1,900	1,925	6,800	962.50
2021-05-18	2,024	2,050	2,000	2,015	4,000	1,007.50
2021-05-17	2,050	2,109	1,901	2,074	8,400	1,037
2021-05-14	2,040	2,099	2,020	2,095	4,100	1,047.50
2021-05-13	2,038	2,109	2,038	2,043	2,300	1,021.50
2021-05-12	2,150	2,188	2,089	2,138	3,700	1,069
2021-05-11	2,165	2,189	2,130	2,150	2,700	1,075
2021-05-10	2,235	2,235	2,200	2,222	2,800	1,111
2021-05-07	2,230	2,258	2,230	2,240	2,500	1,120
2021-05-06	2,280	2,280	2,172	2,259	6,300	1,129.50
2021-04-30	2,297	2,297	2,126	2,275	8,900	1,137.50
2021-04-28	2,215	2,299	2,141	2,299	13,800	1,149.50
2021-04-27	2,054	2,501	2,020	2,265	28,900	1,132.50
2021-04-26	1,967	2,053	1,967	2,001	5,000	1,000.50
2021-04-23	1,944	1,984	1,944	1,984	4,300	992
2021-04-22	1,895	1,988	1,876	1,960	12,900	980
2021-04-21	1,851	1,851	1,775	1,823	1,500	911.50
2021-04-20	1,877	1,877	1,851	1,851	1,000	925.50
2021-04-19	1,860	1,891	1,824	1,891	3,000	945.50
2021-04-16	1,865	1,892	1,850	1,858	1,400	929
2021-04-15	1,893	1,893	1,870	1,870	2,600	935
2021-04-14	1,894	1,894	1,811	1,862	2,600	931
2021-04-13	1,901	1,945	1,880	1,906	5,700	953
2021-04-12	1,910	1,995	1,881	1,904	8,100	952
2021-04-09	1,785	1,900	1,778	1,888	15,900	944
2021-04-08	1,756	1,776	1,756	1,776	600	888
2021-04-07	1,789	1,789	1,751	1,755	1,100	877.50
2021-04-06	1,733	1,794	1,713	1,794	2,300	897
2021-04-05	1,762	1,769	1,733	1,733	1,300	866.50
2021-04-02	1,747	1,769	1,747	1,769	1,300	884.50
2021-04-01	1,737	1,763	1,737	1,750	2,200	875
2021-03-31	1,751	1,771	1,730	1,746	2,000	873
2021-03-30	1,746	1,766	1,731	1,750	1,500	875
2021-03-29	1,808	1,808	1,752	1,752	1,300	876
2021-03-26	1,794	1,810	1,785	1,798	1,900	899
2021-03-25	1,750	1,776	1,750	1,776	1,600	888
2021-03-24	1,746	1,780	1,735	1,756	1,600	878
2021-03-23	1,805	1,810	1,720	1,786	2,500	893
2021-03-22	1,797	1,811	1,711	1,805	2,900	902.50
2021-03-19	1,717	1,817	1,717	1,791	4,000	895.50
2021-03-18	1,679	1,730	1,679	1,725	4,700	862.50
2021-03-17	1,691	1,725	1,691	1,693	2,400	846.50
2021-03-16	1,715	1,724	1,690	1,698	3,100	849
2021-03-15	1,710	1,717	1,685	1,717	9,200	858.50
2021-03-12	1,717	1,717	1,702	1,710	1,900	855
2021-03-11	1,685	1,714	1,685	1,714	900	857
2021-03-10	1,714	1,714	1,671	1,711	800	855.50
2021-03-09	1,666	1,714	1,666	1,714	1,000	857
2021-03-08	1,662	1,671	1,662	1,671	300	835.50
2021-03-05	1,661	1,700	1,645	1,700	2,200	850
2021-03-04	1,673	1,700	1,667	1,667	1,200	833.50
2021-03-03	1,681	1,681	1,681	1,681	700	840.50
2021-03-02	1,651	1,683	1,650	1,682	900	841
2021-03-01	1,640	1,665	1,639	1,651	3,400	825.50
2021-02-26	1,663	1,664	1,640	1,663	3,800	831.50
2021-02-25	1,669	1,669	1,648	1,668	1,300	834
2021-02-24	1,649	1,676	1,642	1,669	1,900	834.50
2021-02-22	1,651	1,689	1,648	1,689	2,500	844.50
2021-02-19	1,643	1,660	1,631	1,636	1,900	818
2021-02-18	1,701	1,733	1,660	1,664	2,700	832
2021-02-17	1,695	1,735	1,690	1,697	3,800	848.50
2021-02-16	1,642	1,709	1,635	1,697	10,900	848.50
2021-02-15	1,631	1,675	1,627	1,646	6,500	823
2021-02-12	1,620	1,631	1,620	1,631	3,400	815.50
2021-02-10	1,590	1,621	1,589	1,620	3,900	810
2021-02-09	1,590	1,590	1,565	1,585	2,400	792.50
2021-02-08	1,580	1,600	1,570	1,590	1,700	795
2021-02-05	1,582	1,600	1,543	1,580	5,700	790
2021-02-04	1,565	1,591	1,539	1,591	2,600	795.50
2021-02-03	1,565	1,565	1,503	1,565	4,600	782.50
2021-02-02	1,582	1,582	1,565	1,565	200	782.50
2021-02-01	1,565	1,577	1,540	1,546	1,700	773
2021-01-29	1,600	1,618	1,551	1,595	2,200	797.50
2021-01-28	1,552	1,600	1,552	1,596	3,800	798
2021-01-27	1,564	1,620	1,564	1,620	8,200	810
2021-01-26	1,556	1,580	1,529	1,550	4,100	775
2021-01-25	1,622	1,625	1,559	1,580	5,700	790
2021-01-22	1,620	1,669	1,601	1,629	29,400	814.50
2021-01-21	1,540	1,556	1,532	1,540	4,100	770
2021-01-20	1,525	1,530	1,510	1,516	1,300	758
2021-01-19	1,500	1,525	1,500	1,521	2,200	760.50
2021-01-18	1,495	1,496	1,425	1,494	1,900	747
2021-01-15	1,482	1,488	1,466	1,484	1,900	742
2021-01-14	1,513	1,513	1,459	1,474	2,900	737
2021-01-13	1,475	1,501	1,465	1,492	3,800	746
2021-01-12	1,472	1,487	1,445	1,478	2,400	739
2021-01-08	1,422	1,474	1,422	1,472	2,800	736
2021-01-07	1,404	1,443	1,404	1,440	2,400	720
2021-01-06	1,400	1,449	1,400	1,424	1,600	712
2021-01-05	1,390	1,469	1,390	1,423	1,600	711.50
2021-01-04	1,415	1,415	1,404	1,409	400	704.50

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