7175 今村証券(株) 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	740	740	740	740	7,300	740
2022-12-29	736	736	736	736	3,600	736
2022-12-28	730	736	730	736	1,100	736
2022-12-27	745	750	745	745	6,800	745
2022-12-26	742	742	742	742	4,100	742
2022-12-23	737	737	735	735	7,100	735
2022-12-22	730	731	730	731	3,200	731
2022-12-21	720	725	720	725	700	725
2022-12-20	737	737	725	725	12,600	725
2022-12-19	756	756	737	737	15,400	737
2022-12-16	744	744	728	741	1,400	741
2022-12-15	736	741	736	741	500	741
2022-12-14	736	740	736	740	6,200	740
2022-12-13	740	740	720	732	3,700	732
2022-12-12	-	-	-	740	-	740
2022-12-09	743	743	740	740	1,300	740
2022-12-08	741	741	741	741	1,000	741
2022-12-07	749	749	742	742	3,200	742
2022-12-06	747	752	747	752	1,200	752
2022-12-05	756	756	756	756	5,400	756
2022-12-02	744	756	742	756	5,700	756
2022-12-01	745	754	745	754	2,600	754
2022-11-30	755	755	745	745	1,800	745
2022-11-29	-	-	-	759	-	759
2022-11-28	758	759	758	759	1,000	759
2022-11-25	757	757	757	757	1,600	757
2022-11-24	750	755	750	755	2,600	755
2022-11-22	750	750	746	747	1,800	747
2022-11-21	747	748	747	748	2,300	748
2022-11-18	742	745	742	745	800	745
2022-11-17	753	753	742	742	2,600	742
2022-11-16	750	756	742	742	5,100	742
2022-11-15	755	755	748	748	200	748
2022-11-14	750	759	750	759	10,800	759
2022-11-11	747	759	746	750	15,200	750
2022-11-10	758	758	746	746	1,600	746
2022-11-09	751	753	746	746	1,800	746
2022-11-08	745	760	745	759	3,800	759
2022-11-07	-	-	-	757	-	757
2022-11-04	759	759	757	757	200	757
2022-11-02	759	759	759	759	700	759
2022-11-01	-	-	-	759	-	759
2022-10-31	773	773	758	759	4,600	759
2022-10-28	-	-	-	774	-	774
2022-10-27	774	774	774	774	100	774
2022-10-26	759	759	759	759	200	759
2022-10-25	774	774	759	759	2,300	759
2022-10-24	763	766	763	766	300	766
2022-10-21	751	760	751	760	800	760
2022-10-20	762	762	743	745	2,900	745
2022-10-19	770	770	750	755	3,000	755
2022-10-18	765	773	763	773	1,100	773
2022-10-17	762	778	762	778	1,000	778
2022-10-14	777	777	775	777	900	777
2022-10-13	777	777	777	777	200	777
2022-10-12	777	777	777	777	400	777
2022-10-11	-	-	-	790	-	790
2022-10-07	-	-	-	790	-	790
2022-10-06	790	790	790	790	100	790
2022-10-05	790	790	790	790	200	790
2022-10-04	790	790	790	790	300	790
2022-10-03	778	789	778	788	900	788
2022-09-30	800	800	789	789	800	789
2022-09-29	800	800	800	800	300	800
2022-09-28	800	800	800	800	100	800
2022-09-27	802	802	802	802	12,100	802
2022-09-26	817	817	802	802	1,100	802
2022-09-22	803	810	803	807	700	807
2022-09-21	810	810	810	810	100	810
2022-09-20	817	817	807	807	1,000	807
2022-09-16	816	816	816	816	600	816
2022-09-15	816	820	816	816	600	816
2022-09-14	800	801	800	801	1,900	801
2022-09-13	805	805	805	805	200	805
2022-09-12	802	802	802	802	700	802
2022-09-09	817	817	817	817	400	817
2022-09-08	801	820	801	806	2,100	806
2022-09-07	816	816	816	816	700	816
2022-09-06	805	815	805	815	2,100	815
2022-09-05	803	808	803	808	1,300	808
2022-09-02	816	819	811	811	2,400	811
2022-09-01	812	812	810	811	800	811
2022-08-31	-	-	-	817	-	817
2022-08-30	817	817	817	817	100	817
2022-08-29	-	-	-	814	-	814
2022-08-26	813	819	813	814	400	814
2022-08-25	824	824	816	816	1,400	816
2022-08-24	818	819	814	819	6,100	819
2022-08-23	-	-	-	813	-	813
2022-08-22	815	815	812	813	900	813
2022-08-19	818	818	815	816	4,500	816
2022-08-18	816	820	816	817	1,400	817
2022-08-17	819	825	819	825	1,500	825
2022-08-16	820	820	820	820	500	820
2022-08-15	-	-	-	819	-	819
2022-08-12	820	821	819	819	1,000	819
2022-08-10	819	819	819	819	100	819
2022-08-09	818	818	818	818	100	818
2022-08-08	-	-	-	827	-	827
2022-08-05	-	-	-	827	-	827
2022-08-04	-	-	-	827	-	827
2022-08-03	827	827	827	827	100	827
2022-08-02	830	830	819	819	600	819
2022-08-01	818	821	818	821	400	821
2022-07-29	821	821	821	821	200	821
2022-07-28	828	828	810	828	1,700	828
2022-07-27	822	822	822	822	100	822
2022-07-26	829	829	829	829	100	829
2022-07-25	844	844	822	829	15,200	829
2022-07-22	824	831	822	829	4,800	829
2022-07-21	820	826	820	826	1,200	826
2022-07-20	823	823	817	820	27,500	820
2022-07-19	828	828	823	823	600	823
2022-07-15	823	828	820	828	2,300	828
2022-07-14	-	-	-	821	-	821
2022-07-13	821	821	821	821	100	821
2022-07-12	818	818	816	816	8,700	816
2022-07-11	823	825	816	820	13,600	820
2022-07-08	824	824	818	820	12,200	820
2022-07-07	820	831	820	831	900	831
2022-07-06	-	-	-	825	-	825
2022-07-05	824	830	824	825	9,800	825
2022-07-04	825	825	824	824	13,500	824
2022-07-01	828	830	823	826	2,200	826
2022-06-30	830	832	829	830	2,700	830
2022-06-29	-	-	-	830	-	830
2022-06-28	842	842	830	830	4,400	830
2022-06-27	831	833	827	827	3,100	827
2022-06-24	832	832	832	832	500	832
2022-06-23	833	834	831	832	1,800	832
2022-06-22	837	841	837	840	600	840
2022-06-21	837	844	837	843	1,100	843
2022-06-20	838	838	830	830	200	830
2022-06-17	840	842	825	838	2,000	838
2022-06-16	855	855	853	855	500	855
2022-06-15	-	-	-	856	-	856
2022-06-14	-	-	-	856	-	856
2022-06-13	846	856	835	856	1,200	856
2022-06-10	-	-	-	860	-	860
2022-06-09	861	861	845	860	1,600	860
2022-06-08	860	879	860	876	1,800	876
2022-06-07	859	860	855	860	1,000	860
2022-06-06	854	859	849	858	900	858
2022-06-03	849	861	848	861	2,500	861
2022-06-02	859	865	846	862	2,100	862
2022-06-01	-	-	-	865	-	865
2022-05-31	-	-	-	865	-	865
2022-05-30	850	865	850	865	900	865
2022-05-27	880	880	865	865	500	865
2022-05-26	844	850	844	850	1,000	850
2022-05-25	853	853	838	838	1,900	838
2022-05-24	845	845	845	845	200	845
2022-05-23	847	847	841	845	1,600	845
2022-05-20	-	-	-	849	-	849
2022-05-19	-	-	-	849	-	849
2022-05-18	849	849	849	849	100	849
2022-05-17	822	846	822	842	6,700	842
2022-05-16	842	842	810	830	2,900	830
2022-05-13	847	847	847	847	200	847
2022-05-12	847	847	847	847	200	847
2022-05-11	-	-	-	847	-	847
2022-05-10	854	854	847	847	800	847
2022-05-09	854	854	854	854	1,200	854
2022-05-06	868	868	861	863	1,500	863
2022-05-02	862	875	862	875	1,300	875
2022-04-28	875	875	875	875	700	875
2022-04-27	866	876	866	876	700	876
2022-04-26	880	880	871	871	700	871
2022-04-25	889	889	868	880	1,800	880
2022-04-22	870	886	870	878	4,700	878
2022-04-21	900	900	900	900	1,300	900
2022-04-20	911	924	902	915	1,200	915
2022-04-19	909	916	880	916	5,200	916
2022-04-18	919	919	912	914	1,700	914
2022-04-15	-	-	-	919	-	919
2022-04-14	934	934	919	919	300	919
2022-04-13	927	927	927	927	100	927
2022-04-12	921	921	919	919	200	919
2022-04-11	927	927	927	927	400	927
2022-04-08	932	942	927	942	400	942
2022-04-07	-	-	-	947	-	947
2022-04-06	936	947	932	947	600	947
2022-04-05	927	949	927	949	700	949
2022-04-04	919	942	919	942	500	942
2022-04-01	949	949	949	949	500	949
2022-03-31	949	949	946	947	1,900	947
2022-03-30	-	-	-	960	-	960
2022-03-29	960	960	960	960	100	960
2022-03-28	955	955	955	955	100	955
2022-03-25	950	955	950	955	1,000	955
2022-03-24	951	956	950	955	600	955
2022-03-23	939	957	939	955	2,300	955
2022-03-22	953	955	950	954	1,300	954
2022-03-18	949	949	949	949	100	949
2022-03-17	939	939	909	935	600	935
2022-03-16	931	931	925	925	800	925
2022-03-15	900	930	886	930	1,500	930
2022-03-14	900	900	898	898	500	898
2022-03-11	-	-	-	897	-	897
2022-03-10	898	898	897	897	900	897
2022-03-09	834	871	834	860	4,200	860
2022-03-08	905	910	826	856	6,000	856
2022-03-07	936	936	935	935	700	935
2022-03-04	950	950	950	950	200	950
2022-03-03	964	964	949	963	500	963
2022-03-02	-	-	-	971	-	971
2022-03-01	-	-	-	971	-	971
2022-02-28	-	-	-	971	-	971
2022-02-25	936	971	927	971	3,600	971
2022-02-24	971	971	893	957	4,200	957
2022-02-22	960	969	960	969	600	969
2022-02-21	970	985	970	985	500	985
2022-02-18	-	-	-	982	-	982
2022-02-17	982	982	982	982	200	982
2022-02-16	968	982	965	982	900	982
2022-02-15	952	981	952	970	900	970
2022-02-14	959	959	959	959	400	959
2022-02-10	960	960	954	959	800	959
2022-02-09	959	960	959	960	1,600	960
2022-02-08	959	959	959	959	100	959
2022-02-07	950	961	950	961	1,600	961
2022-02-04	982	982	966	981	400	981
2022-02-03	946	981	946	979	900	979
2022-02-02	946	976	946	976	1,000	976
2022-02-01	936	961	936	961	1,300	961
2022-01-31	942	951	941	951	2,800	951
2022-01-28	946	947	945	945	1,200	945
2022-01-27	963	963	932	947	3,500	947
2022-01-26	967	967	966	967	1,000	967
2022-01-25	969	972	969	972	1,400	972
2022-01-24	968	968	956	956	300	956
2022-01-21	945	965	942	965	600	965
2022-01-20	-	-	-	955	-	955
2022-01-19	956	958	940	955	3,200	955
2022-01-18	970	970	963	963	1,100	963
2022-01-17	975	975	963	969	800	969
2022-01-14	978	978	978	978	100	978
2022-01-13	979	979	979	979	500	979
2022-01-12	973	977	972	977	2,100	977
2022-01-11	961	991	961	976	1,400	976
2022-01-07	964	971	936	970	1,800	970
2022-01-06	958	973	958	970	500	970
2022-01-05	979	980	965	969	1,000	969
2022-01-04	995	995	995	995	500	995

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