7175 今村証券(株) 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	1,049	1,049	1,049	1,049	200	1,049
2023-12-28	1,047	1,049	1,047	1,049	600	1,049
2023-12-27	1,037	1,040	1,031	1,039	1,000	1,039
2023-12-26	1,026	1,037	1,026	1,037	900	1,037
2023-12-25	1,048	1,050	1,035	1,036	1,800	1,036
2023-12-22	1,050	1,050	1,040	1,045	1,000	1,045
2023-12-21	1,044	1,044	1,032	1,040	2,800	1,040
2023-12-20	1,036	1,044	1,030	1,044	600	1,044
2023-12-19	1,029	1,043	1,026	1,042	1,600	1,042
2023-12-18	1,030	1,043	1,026	1,043	3,300	1,043
2023-12-15	1,025	1,044	1,025	1,039	1,800	1,039
2023-12-14	1,032	1,032	1,017	1,024	15,900	1,024
2023-12-13	1,028	1,033	1,022	1,032	1,200	1,032
2023-12-12	1,023	1,023	1,018	1,018	3,700	1,018
2023-12-11	1,035	1,036	1,030	1,036	2,500	1,036
2023-12-08	1,024	1,025	1,019	1,020	500	1,020
2023-12-07	1,036	1,037	1,024	1,024	1,800	1,024
2023-12-06	1,036	1,036	1,035	1,036	1,700	1,036
2023-12-05	1,036	1,036	1,030	1,036	400	1,036
2023-12-04	1,029	1,040	1,029	1,030	14,600	1,030
2023-12-01	1,038	1,038	1,029	1,029	900	1,029
2023-11-30	1,033	1,033	1,020	1,031	11,100	1,031
2023-11-29	1,047	1,047	1,033	1,033	7,400	1,033
2023-11-28	1,040	1,043	1,024	1,043	3,000	1,043
2023-11-27	1,044	1,045	1,040	1,040	4,600	1,040
2023-11-24	1,031	1,038	1,031	1,038	4,300	1,038
2023-11-22	1,045	1,055	1,045	1,050	1,700	1,050
2023-11-21	1,040	1,050	1,040	1,050	3,600	1,050
2023-11-20	1,055	1,055	1,055	1,055	700	1,055
2023-11-17	1,047	1,050	1,044	1,044	800	1,044
2023-11-16	1,046	1,046	1,043	1,045	400	1,045
2023-11-15	1,059	1,060	1,046	1,046	800	1,046
2023-11-14	1,053	1,053	1,047	1,047	1,800	1,047
2023-11-13	1,069	1,069	1,045	1,046	600	1,046
2023-11-10	1,040	1,040	1,040	1,040	100	1,040
2023-11-09	1,033	1,035	1,032	1,035	400	1,035
2023-11-08	1,045	1,045	1,040	1,040	600	1,040
2023-11-07	1,035	1,040	1,030	1,034	2,200	1,034
2023-11-06	1,074	1,075	1,040	1,045	10,500	1,045
2023-11-02	1,036	1,044	1,036	1,044	1,400	1,044
2023-11-01	1,043	1,045	1,036	1,036	800	1,036
2023-10-31	1,026	1,028	1,000	1,025	5,000	1,025
2023-10-30	1,073	1,099	1,033	1,034	7,500	1,034
2023-10-27	1,043	1,119	1,043	1,119	6,200	1,119
2023-10-26	1,058	1,102	1,043	1,058	4,300	1,058
2023-10-25	1,091	1,098	1,070	1,079	4,400	1,079
2023-10-24	1,118	1,118	1,065	1,100	7,500	1,100
2023-10-23	1,102	1,129	1,074	1,111	8,000	1,111
2023-10-20	1,099	1,101	1,090	1,101	600	1,101
2023-10-19	1,078	1,091	1,078	1,085	3,000	1,085
2023-10-18	1,091	1,100	1,063	1,100	4,100	1,100
2023-10-17	1,085	1,097	1,079	1,093	500	1,093
2023-10-16	1,085	1,085	1,052	1,071	4,800	1,071
2023-10-13	1,121	1,151	1,100	1,100	1,700	1,100
2023-10-12	1,120	1,131	1,120	1,130	3,900	1,130
2023-10-11	1,130	1,130	1,103	1,120	3,200	1,120
2023-10-10	1,090	1,144	1,090	1,120	5,100	1,120
2023-10-06	1,071	1,080	1,071	1,080	1,300	1,080
2023-10-05	1,030	1,067	1,030	1,067	2,400	1,067
2023-10-04	1,045	1,075	1,037	1,046	2,400	1,046
2023-10-03	1,107	1,123	1,066	1,072	3,400	1,072
2023-10-02	1,156	1,160	1,113	1,137	2,200	1,137
2023-09-29	1,185	1,185	1,138	1,155	3,000	1,155
2023-09-28	1,188	1,188	1,150	1,150	3,500	1,150
2023-09-27	1,144	1,169	1,131	1,169	3,500	1,169
2023-09-26	1,080	1,132	1,080	1,130	7,700	1,130
2023-09-25	1,089	1,111	1,089	1,110	4,000	1,110
2023-09-22	1,071	1,110	1,071	1,110	2,700	1,110
2023-09-21	1,080	1,088	1,070	1,080	4,800	1,080
2023-09-20	1,095	1,177	1,080	1,082	15,000	1,082
2023-09-19	1,036	1,095	1,036	1,074	16,800	1,074
2023-09-15	1,017	1,017	1,016	1,017	1,000	1,017
2023-09-14	1,006	1,006	1,000	1,006	1,200	1,006
2023-09-13	1,000	1,000	1,000	1,000	300	1,000
2023-09-12	1,000	1,015	997	998	1,200	998
2023-09-11	-	-	-	1,000	-	1,000
2023-09-08	1,000	1,000	1,000	1,000	500	1,000
2023-09-07	998	998	998	998	100	998
2023-09-06	998	1,003	990	1,003	1,900	1,003
2023-09-05	992	1,002	992	1,000	2,600	1,000
2023-09-04	1,007	1,007	1,002	1,007	1,300	1,007
2023-09-01	1,003	1,005	1,000	1,005	2,100	1,005
2023-08-31	1,000	1,008	978	978	19,000	978
2023-08-30	998	998	998	998	500	998
2023-08-29	972	1,000	972	995	2,800	995
2023-08-28	961	972	961	972	300	972
2023-08-25	974	974	960	961	6,700	961
2023-08-24	962	974	954	974	1,000	974
2023-08-23	950	969	950	960	1,000	960
2023-08-22	942	946	942	946	400	946
2023-08-21	951	956	951	956	2,200	956
2023-08-18	-	-	-	961	-	961
2023-08-17	960	962	950	961	2,600	961
2023-08-16	982	982	950	977	1,700	977
2023-08-15	972	999	955	999	9,700	999
2023-08-14	997	997	980	980	1,300	980
2023-08-10	974	985	974	980	4,300	980
2023-08-09	968	974	968	974	1,800	974
2023-08-08	965	972	965	965	800	965
2023-08-07	944	950	925	950	4,200	950
2023-08-04	967	967	949	952	1,300	952
2023-08-03	985	985	949	953	3,700	953
2023-08-02	1,007	1,007	965	973	6,400	973
2023-08-01	1,035	1,036	1,015	1,029	900	1,029
2023-07-31	1,030	1,047	1,005	1,036	8,800	1,036
2023-07-28	1,012	1,012	975	985	3,200	985
2023-07-27	1,022	1,022	973	1,012	8,500	1,012
2023-07-26	1,029	1,029	1,003	1,015	16,800	1,015
2023-07-25	1,030	1,041	981	1,040	34,000	1,040
2023-07-24	978	1,012	970	1,002	17,100	1,002
2023-07-21	901	950	898	948	15,400	948
2023-07-20	887	897	878	896	3,000	896
2023-07-19	877	885	850	885	2,600	885
2023-07-18	873	882	855	877	2,400	877
2023-07-14	853	875	853	873	3,000	873
2023-07-13	847	850	830	847	2,000	847
2023-07-12	845	845	844	844	500	844
2023-07-11	836	840	836	840	300	840
2023-07-10	836	836	836	836	500	836
2023-07-07	830	840	830	840	1,300	840
2023-07-06	864	864	820	825	2,600	825
2023-07-05	875	890	875	877	800	877
2023-07-04	888	888	877	877	2,300	877
2023-07-03	880	880	880	880	500	880
2023-06-30	870	873	870	873	600	873
2023-06-29	891	891	873	873	1,000	873
2023-06-28	862	901	861	861	5,700	861
2023-06-27	864	864	850	850	2,800	850
2023-06-26	858	864	850	864	1,800	864
2023-06-23	856	857	842	842	3,300	842
2023-06-22	866	866	850	850	4,400	850
2023-06-21	855	857	835	851	2,000	851
2023-06-20	855	856	843	843	1,300	843
2023-06-19	860	860	855	855	2,000	855
2023-06-16	839	854	839	854	800	854
2023-06-15	817	839	817	839	5,200	839
2023-06-14	815	817	815	817	3,400	817
2023-06-13	815	815	804	807	1,100	807
2023-06-12	815	818	815	818	400	818
2023-06-09	803	804	802	803	3,000	803
2023-06-08	803	803	803	803	200	803
2023-06-07	800	801	800	800	1,800	800
2023-06-06	810	813	802	803	1,100	803
2023-06-05	806	806	806	806	400	806
2023-06-02	812	812	812	812	100	812
2023-06-01	795	804	795	804	11,000	804
2023-05-31	818	818	795	795	7,400	795
2023-05-30	816	818	816	818	900	818
2023-05-29	825	828	820	825	1,300	825
2023-05-26	813	813	813	813	100	813
2023-05-25	813	813	809	813	1,500	813
2023-05-24	805	809	804	805	32,800	805
2023-05-23	805	805	802	805	700	805
2023-05-22	803	807	803	805	700	805
2023-05-19	815	815	802	802	2,800	802
2023-05-18	802	802	802	802	1,900	802
2023-05-17	800	802	800	802	500	802
2023-05-16	795	800	790	800	5,300	800
2023-05-15	800	805	795	795	3,700	795
2023-05-12	808	808	800	800	6,700	800
2023-05-11	807	823	807	823	1,200	823
2023-05-10	801	807	800	807	1,200	807
2023-05-09	794	802	794	800	2,300	800
2023-05-08	825	825	802	802	700	802
2023-05-02	817	820	817	820	2,100	820
2023-05-01	814	817	814	817	900	817
2023-04-28	814	814	814	814	100	814
2023-04-27	800	814	800	814	400	814
2023-04-26	-	-	-	814	-	814
2023-04-25	814	814	814	814	900	814
2023-04-24	805	808	805	808	200	808
2023-04-21	795	803	795	803	1,100	803
2023-04-20	818	818	798	810	2,100	810
2023-04-19	818	818	818	818	200	818
2023-04-18	804	815	804	815	3,000	815
2023-04-17	803	803	791	791	300	791
2023-04-14	810	810	798	798	600	798
2023-04-13	810	810	810	810	2,300	810
2023-04-12	805	820	805	810	900	810
2023-04-11	810	821	810	820	5,400	820
2023-04-10	801	801	800	801	800	801
2023-04-07	-	-	-	798	-	798
2023-04-06	-	-	-	798	-	798
2023-04-05	-	-	-	798	-	798
2023-04-04	780	798	772	798	500	798
2023-04-03	781	800	776	795	6,100	795
2023-03-31	-	-	-	752	-	752
2023-03-30	777	777	752	752	200	752
2023-03-29	-	-	-	790	-	790
2023-03-28	-	-	-	790	-	790
2023-03-27	795	795	790	790	1,500	790
2023-03-24	776	793	776	793	1,800	793
2023-03-23	770	770	770	770	200	770
2023-03-22	755	765	755	765	600	765
2023-03-20	767	770	767	767	800	767
2023-03-17	761	767	761	767	400	767
2023-03-16	756	756	752	752	1,000	752
2023-03-15	773	786	754	771	2,700	771
2023-03-14	796	796	781	781	400	781
2023-03-13	781	781	781	781	700	781
2023-03-10	796	796	796	796	100	796
2023-03-09	809	809	794	805	1,000	805
2023-03-08	802	803	795	803	900	803
2023-03-07	795	802	795	802	300	802
2023-03-06	803	804	803	803	600	803
2023-03-03	792	792	792	792	100	792
2023-03-02	800	803	790	800	900	800
2023-03-01	800	800	800	800	300	800
2023-02-28	797	800	797	800	1,100	800
2023-02-27	800	800	790	797	1,900	797
2023-02-24	789	800	788	798	3,000	798
2023-02-22	770	788	770	788	1,900	788
2023-02-21	767	769	761	768	1,300	768
2023-02-20	775	775	747	759	5,700	759
2023-02-17	751	760	751	760	1,900	760
2023-02-16	-	-	-	751	-	751
2023-02-15	751	756	751	751	1,800	751
2023-02-14	764	764	752	752	300	752
2023-02-13	-	-	-	765	-	765
2023-02-10	770	771	765	765	2,300	765
2023-02-09	-	-	-	748	-	748
2023-02-08	-	-	-	748	-	748
2023-02-07	-	-	-	748	-	748
2023-02-06	-	-	-	748	-	748
2023-02-03	761	762	742	748	1,400	748
2023-02-02	757	762	757	762	200	762
2023-02-01	756	759	756	756	1,100	756
2023-01-31	756	756	756	756	400	756
2023-01-30	749	749	746	746	1,200	746
2023-01-27	744	744	741	743	2,500	743
2023-01-26	741	741	739	739	500	739
2023-01-25	739	741	738	741	1,900	741
2023-01-24	735	739	734	739	700	739
2023-01-23	735	735	730	730	9,800	730
2023-01-20	742	742	742	742	100	742
2023-01-19	742	742	742	742	100	742
2023-01-18	741	745	741	745	500	745
2023-01-17	730	730	730	730	1,800	730
2023-01-16	730	730	730	730	1,200	730
2023-01-13	-	-	-	730	-	730
2023-01-12	730	730	730	730	200	730
2023-01-11	730	730	730	730	100	730
2023-01-10	732	732	730	730	3,300	730
2023-01-06	730	752	730	730	1,600	730
2023-01-05	752	752	751	752	400	752
2023-01-04	740	750	740	747	600	747

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