7371 Zenken(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 | 1,010 | 1,018 | 983 | 1,012 | 47,200 | 1,012 |
| 2021-12-29 | 983 | 1,022 | 983 | 1,012 | 60,400 | 1,012 |
| 2021-12-28 | 983 | 983 | 957 | 968 | 93,500 | 968 |
| 2021-12-27 | 1,018 | 1,018 | 958 | 964 | 137,600 | 964 |
| 2021-12-24 | 1,001 | 1,069 | 999 | 1,035 | 133,900 | 1,035 |
| 2021-12-23 | 1,019 | 1,019 | 985 | 994 | 44,400 | 994 |
| 2021-12-22 | 968 | 1,012 | 968 | 1,001 | 68,200 | 1,001 |
| 2021-12-21 | 959 | 981 | 953 | 968 | 63,200 | 968 |
| 2021-12-20 | 978 | 989 | 934 | 944 | 111,200 | 944 |
| 2021-12-17 | 994 | 994 | 962 | 982 | 120,800 | 982 |
| 2021-12-16 | 1,014 | 1,030 | 1,000 | 1,012 | 39,200 | 1,012 |
| 2021-12-15 | 1,000 | 1,030 | 993 | 999 | 45,000 | 999 |
| 2021-12-14 | 1,011 | 1,014 | 980 | 998 | 62,800 | 998 |
| 2021-12-13 | 1,040 | 1,041 | 1,002 | 1,011 | 55,200 | 1,011 |
| 2021-12-10 | 1,057 | 1,057 | 1,013 | 1,021 | 40,000 | 1,021 |
| 2021-12-09 | 1,065 | 1,071 | 1,048 | 1,060 | 25,900 | 1,060 |
| 2021-12-08 | 1,070 | 1,080 | 1,049 | 1,068 | 33,600 | 1,068 |
| 2021-12-07 | 1,038 | 1,064 | 1,018 | 1,058 | 114,400 | 1,058 |
| 2021-12-06 | 1,020 | 1,021 | 990 | 1,002 | 82,200 | 1,002 |
| 2021-12-03 | 1,010 | 1,043 | 1,002 | 1,043 | 46,900 | 1,043 |
| 2021-12-02 | 1,021 | 1,032 | 988 | 996 | 53,600 | 996 |
| 2021-12-01 | 1,050 | 1,053 | 1,007 | 1,042 | 54,900 | 1,042 |
| 2021-11-30 | 1,099 | 1,110 | 1,023 | 1,024 | 133,800 | 1,024 |
| 2021-11-29 | 1,089 | 1,133 | 1,080 | 1,089 | 70,800 | 1,089 |
| 2021-11-26 | 1,135 | 1,140 | 1,107 | 1,122 | 51,200 | 1,122 |
| 2021-11-25 | 1,220 | 1,235 | 1,146 | 1,147 | 75,300 | 1,147 |
| 2021-11-24 | 1,198 | 1,218 | 1,163 | 1,204 | 117,600 | 1,204 |
| 2021-11-22 | 1,138 | 1,219 | 1,120 | 1,207 | 205,000 | 1,207 |
| 2021-11-19 | 1,170 | 1,170 | 1,124 | 1,145 | 98,500 | 1,145 |
| 2021-11-18 | 1,112 | 1,170 | 1,110 | 1,165 | 132,000 | 1,165 |
| 2021-11-17 | 1,125 | 1,129 | 1,092 | 1,112 | 58,900 | 1,112 |
| 2021-11-16 | 1,158 | 1,159 | 1,103 | 1,110 | 110,500 | 1,110 |
| 2021-11-15 | 1,185 | 1,188 | 1,115 | 1,149 | 260,300 | 1,149 |
| 2021-11-12 | 998 | 1,057 | 998 | 1,055 | 90,700 | 1,055 |
| 2021-11-11 | 1,020 | 1,025 | 992 | 1,003 | 32,000 | 1,003 |
| 2021-11-10 | 984 | 1,024 | 984 | 1,017 | 25,200 | 1,017 |
| 2021-11-09 | 1,001 | 1,005 | 969 | 984 | 27,000 | 984 |
| 2021-11-08 | 1,018 | 1,020 | 995 | 999 | 24,800 | 999 |
| 2021-11-05 | 1,023 | 1,037 | 1,012 | 1,014 | 27,400 | 1,014 |
| 2021-11-04 | 1,008 | 1,022 | 1,002 | 1,018 | 21,500 | 1,018 |
| 2021-11-02 | 998 | 1,001 | 996 | 1,001 | 4,900 | 1,001 |
| 2021-11-01 | 990 | 1,007 | 990 | 1,000 | 18,400 | 1,000 |
| 2021-10-29 | 1,012 | 1,012 | 981 | 982 | 55,400 | 982 |
| 2021-10-28 | 1,010 | 1,014 | 996 | 1,007 | 13,400 | 1,007 |
| 2021-10-27 | 1,022 | 1,022 | 995 | 996 | 16,700 | 996 |
| 2021-10-26 | 1,000 | 1,010 | 986 | 1,004 | 26,800 | 1,004 |
| 2021-10-25 | 990 | 990 | 974 | 974 | 17,300 | 974 |
| 2021-10-22 | 991 | 1,002 | 988 | 995 | 14,100 | 995 |
| 2021-10-21 | 1,027 | 1,030 | 992 | 992 | 22,700 | 992 |
| 2021-10-20 | 1,044 | 1,044 | 1,010 | 1,017 | 23,600 | 1,017 |
| 2021-10-19 | 1,025 | 1,045 | 1,025 | 1,036 | 30,200 | 1,036 |
| 2021-10-18 | 995 | 1,030 | 984 | 1,012 | 36,400 | 1,012 |
| 2021-10-15 | 976 | 1,002 | 976 | 980 | 35,300 | 980 |
| 2021-10-14 | 982 | 992 | 971 | 976 | 19,400 | 976 |
| 2021-10-13 | 992 | 994 | 970 | 973 | 32,400 | 973 |
| 2021-10-12 | 999 | 1,000 | 983 | 985 | 22,600 | 985 |
| 2021-10-11 | 995 | 1,015 | 994 | 1,007 | 15,600 | 1,007 |
| 2021-10-08 | 991 | 1,011 | 991 | 993 | 12,500 | 993 |
| 2021-10-07 | 995 | 1,006 | 982 | 982 | 17,400 | 982 |
| 2021-10-06 | 992 | 1,004 | 965 | 965 | 34,500 | 965 |
| 2021-10-05 | 997 | 997 | 954 | 977 | 87,700 | 977 |
| 2021-10-04 | 1,005 | 1,029 | 997 | 1,002 | 27,200 | 1,002 |
| 2021-10-01 | 1,004 | 1,007 | 993 | 999 | 27,400 | 999 |
| 2021-09-30 | 1,045 | 1,045 | 1,000 | 1,019 | 18,800 | 1,019 |
| 2021-09-29 | 1,020 | 1,029 | 991 | 1,022 | 93,500 | 1,022 |
| 2021-09-28 | 1,069 | 1,071 | 1,033 | 1,043 | 41,200 | 1,043 |
| 2021-09-27 | 1,084 | 1,094 | 1,061 | 1,061 | 35,500 | 1,061 |
| 2021-09-24 | 1,063 | 1,074 | 1,050 | 1,061 | 40,300 | 1,061 |
| 2021-09-22 | 1,084 | 1,084 | 1,042 | 1,043 | 102,400 | 1,043 |
| 2021-09-21 | 1,044 | 1,074 | 1,044 | 1,057 | 65,200 | 1,057 |
| 2021-09-17 | 1,116 | 1,117 | 1,092 | 1,104 | 25,800 | 1,104 |
| 2021-09-16 | 1,141 | 1,145 | 1,087 | 1,097 | 106,600 | 1,097 |
| 2021-09-15 | 1,136 | 1,150 | 1,131 | 1,150 | 30,600 | 1,150 |
| 2021-09-14 | 1,157 | 1,160 | 1,135 | 1,150 | 76,200 | 1,150 |
| 2021-09-13 | 1,190 | 1,202 | 1,159 | 1,173 | 78,700 | 1,173 |
| 2021-09-10 | 1,194 | 1,194 | 1,157 | 1,172 | 85,400 | 1,172 |
| 2021-09-09 | 1,163 | 1,209 | 1,159 | 1,181 | 153,600 | 1,181 |
| 2021-09-08 | 1,130 | 1,190 | 1,128 | 1,182 | 176,400 | 1,182 |
| 2021-09-07 | 1,153 | 1,169 | 1,121 | 1,131 | 127,200 | 1,131 |
| 2021-09-06 | 1,100 | 1,143 | 1,092 | 1,137 | 208,900 | 1,137 |
| 2021-09-03 | 1,063 | 1,115 | 1,062 | 1,073 | 138,800 | 1,073 |
| 2021-09-02 | 1,055 | 1,086 | 1,055 | 1,063 | 63,700 | 1,063 |
| 2021-09-01 | 1,077 | 1,090 | 1,045 | 1,054 | 147,800 | 1,054 |
| 2021-08-31 | 1,129 | 1,149 | 1,100 | 1,100 | 109,100 | 1,100 |
| 2021-08-30 | 1,138 | 1,142 | 1,093 | 1,110 | 152,700 | 1,110 |
| 2021-08-27 | 1,063 | 1,128 | 1,052 | 1,109 | 219,500 | 1,109 |
| 2021-08-26 | 1,067 | 1,089 | 1,053 | 1,067 | 259,500 | 1,067 |
| 2021-08-25 | 973 | 1,053 | 973 | 1,045 | 234,200 | 1,045 |
| 2021-08-24 | 948 | 978 | 945 | 973 | 112,800 | 973 |
| 2021-08-23 | 941 | 960 | 926 | 933 | 134,100 | 933 |
| 2021-08-20 | 963 | 987 | 909 | 912 | 150,600 | 912 |
| 2021-08-19 | 994 | 1,011 | 960 | 963 | 195,300 | 963 |
| 2021-08-18 | 982 | 996 | 949 | 995 | 131,100 | 995 |
| 2021-08-17 | 1,009 | 1,023 | 973 | 997 | 121,600 | 997 |
| 2021-08-16 | 965 | 1,028 | 956 | 1,018 | 223,500 | 1,018 |
| 2021-08-13 | 954 | 960 | 923 | 950 | 146,700 | 950 |
| 2021-08-12 | 977 | 977 | 934 | 949 | 211,100 | 949 |
| 2021-08-11 | 1,029 | 1,045 | 959 | 966 | 603,300 | 966 |
| 2021-08-10 | 1,051 | 1,124 | 1,050 | 1,119 | 185,200 | 1,119 |
| 2021-08-06 | 1,020 | 1,040 | 1,004 | 1,035 | 76,900 | 1,035 |
| 2021-08-05 | 1,021 | 1,035 | 1,001 | 1,023 | 74,900 | 1,023 |
| 2021-08-04 | 1,023 | 1,033 | 1,005 | 1,029 | 70,200 | 1,029 |
| 2021-08-03 | 1,020 | 1,043 | 1,012 | 1,026 | 29,700 | 1,026 |
| 2021-08-02 | 998 | 1,024 | 998 | 1,016 | 50,400 | 1,016 |
| 2021-07-30 | 1,038 | 1,039 | 998 | 999 | 118,800 | 999 |
| 2021-07-29 | 1,050 | 1,076 | 1,035 | 1,035 | 62,800 | 1,035 |
| 2021-07-28 | 1,045 | 1,045 | 1,011 | 1,045 | 135,600 | 1,045 |
| 2021-07-27 | 1,065 | 1,096 | 1,042 | 1,049 | 119,700 | 1,049 |
| 2021-07-26 | 1,055 | 1,067 | 1,040 | 1,067 | 66,500 | 1,067 |
| 2021-07-21 | 1,100 | 1,110 | 1,025 | 1,030 | 252,400 | 1,030 |
| 2021-07-20 | 1,111 | 1,123 | 1,076 | 1,081 | 157,400 | 1,081 |
| 2021-07-19 | 1,136 | 1,137 | 1,112 | 1,121 | 126,500 | 1,121 |
| 2021-07-16 | 1,167 | 1,177 | 1,145 | 1,147 | 201,700 | 1,147 |
| 2021-07-15 | 1,208 | 1,208 | 1,174 | 1,176 | 104,100 | 1,176 |
| 2021-07-14 | 1,222 | 1,245 | 1,200 | 1,213 | 86,500 | 1,213 |
| 2021-07-13 | 1,186 | 1,240 | 1,186 | 1,232 | 93,900 | 1,232 |
| 2021-07-12 | 1,185 | 1,197 | 1,165 | 1,196 | 72,600 | 1,196 |
| 2021-07-09 | 1,176 | 1,204 | 1,156 | 1,185 | 140,600 | 1,185 |
| 2021-07-08 | 1,231 | 1,232 | 1,181 | 1,197 | 161,400 | 1,197 |
| 2021-07-07 | 1,241 | 1,253 | 1,213 | 1,220 | 133,900 | 1,220 |
| 2021-07-06 | 1,298 | 1,305 | 1,256 | 1,260 | 132,800 | 1,260 |
| 2021-07-05 | 1,269 | 1,315 | 1,248 | 1,292 | 366,200 | 1,292 |
| 2021-07-02 | 1,196 | 1,275 | 1,185 | 1,248 | 273,700 | 1,248 |
| 2021-07-01 | 1,229 | 1,237 | 1,188 | 1,195 | 220,200 | 1,195 |
| 2021-06-30 | 1,248 | 1,275 | 1,232 | 1,234 | 147,600 | 1,234 |
| 2021-06-29 | 1,228 | 1,244 | 1,204 | 1,232 | 289,800 | 1,232 |
| 2021-06-28 | 1,242 | 1,280 | 1,235 | 1,258 | 222,600 | 1,258 |
| 2021-06-25 | 1,253 | 1,266 | 1,215 | 1,220 | 294,900 | 1,220 |
| 2021-06-24 | 1,300 | 1,308 | 1,241 | 1,259 | 463,700 | 1,259 |
| 2021-06-23 | 1,337 | 1,349 | 1,257 | 1,289 | 900,500 | 1,289 |
| 2021-06-22 | 1,368 | 1,399 | 1,335 | 1,337 | 1,025,900 | 1,337 |
| 2021-06-21 | 1,344 | 1,384 | 1,334 | 1,380 | 769,500 | 1,380 |
| 2021-06-18 | 1,400 | 1,418 | 1,364 | 1,365 | 1,861,800 | 1,365 |
| 2021-06-17 | 1,443 | 1,457 | 1,386 | 1,402 | 3,578,000 | 1,402 |
| 2021-06-16 | 1,506 | 1,568 | 1,396 | 1,413 | 11,721,900 | 1,413 |
分割・併合履歴 ： なし
