7379 (株)サーキュレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,379	1,414	1,364	1,413	47,100	1,413
2022-12-29	1,233	1,356	1,233	1,335	54,800	1,335
2022-12-28	1,259	1,303	1,228	1,251	61,400	1,251
2022-12-27	1,310	1,324	1,211	1,239	47,200	1,239
2022-12-26	1,268	1,326	1,257	1,301	44,600	1,301
2022-12-23	1,257	1,284	1,241	1,257	26,700	1,257
2022-12-22	1,305	1,305	1,249	1,270	36,100	1,270
2022-12-21	1,245	1,330	1,204	1,258	60,900	1,258
2022-12-20	1,398	1,409	1,237	1,257	127,000	1,257
2022-12-19	1,446	1,466	1,398	1,398	65,700	1,398
2022-12-16	1,440	1,480	1,416	1,450	53,500	1,450
2022-12-15	1,505	1,510	1,426	1,445	98,600	1,445
2022-12-14	1,550	1,569	1,497	1,500	135,900	1,500
2022-12-13	1,556	1,600	1,522	1,575	120,500	1,575
2022-12-12	1,546	1,552	1,511	1,550	19,400	1,550
2022-12-09	1,525	1,545	1,500	1,526	39,300	1,526
2022-12-08	1,538	1,550	1,507	1,522	22,700	1,522
2022-12-07	1,550	1,571	1,523	1,545	27,700	1,545
2022-12-06	1,600	1,600	1,541	1,565	34,700	1,565
2022-12-05	1,700	1,700	1,602	1,640	20,400	1,640
2022-12-02	1,778	1,813	1,713	1,720	29,700	1,720
2022-12-01	1,775	1,809	1,755	1,805	17,000	1,805
2022-11-30	1,780	1,788	1,730	1,753	12,600	1,753
2022-11-29	1,770	1,790	1,752	1,788	6,200	1,788
2022-11-28	1,813	1,813	1,775	1,784	6,100	1,784
2022-11-25	1,818	1,820	1,770	1,813	15,500	1,813
2022-11-24	1,750	1,796	1,750	1,796	8,400	1,796
2022-11-22	1,742	1,759	1,725	1,740	9,700	1,740
2022-11-21	1,773	1,781	1,701	1,736	13,700	1,736
2022-11-18	1,779	1,801	1,740	1,775	16,200	1,775
2022-11-17	1,679	1,790	1,669	1,772	42,500	1,772
2022-11-16	1,643	1,692	1,607	1,679	29,900	1,679
2022-11-15	1,640	1,656	1,618	1,643	6,400	1,643
2022-11-14	1,647	1,669	1,613	1,650	13,300	1,650
2022-11-11	1,555	1,649	1,534	1,649	36,500	1,649
2022-11-10	1,546	1,546	1,511	1,520	11,100	1,520
2022-11-09	1,570	1,570	1,546	1,546	4,200	1,546
2022-11-08	1,532	1,595	1,531	1,556	17,300	1,556
2022-11-07	1,562	1,567	1,515	1,532	17,900	1,532
2022-11-04	1,609	1,609	1,546	1,561	22,300	1,561
2022-11-02	1,650	1,650	1,590	1,617	39,800	1,617
2022-11-01	1,685	1,704	1,642	1,645	9,000	1,645
2022-10-31	1,739	1,739	1,680	1,681	15,900	1,681
2022-10-28	1,680	1,735	1,645	1,713	12,500	1,713
2022-10-27	1,729	1,729	1,601	1,670	22,500	1,670
2022-10-26	1,705	1,729	1,695	1,701	4,500	1,701
2022-10-25	1,712	1,712	1,685	1,711	5,400	1,711
2022-10-24	1,710	1,723	1,681	1,697	8,600	1,697
2022-10-21	1,729	1,729	1,682	1,700	9,900	1,700
2022-10-20	1,700	1,740	1,673	1,729	11,500	1,729
2022-10-19	1,670	1,739	1,661	1,700	10,800	1,700
2022-10-18	1,635	1,681	1,635	1,663	13,000	1,663
2022-10-17	1,678	1,678	1,618	1,626	16,800	1,626
2022-10-14	1,662	1,699	1,658	1,699	11,200	1,699
2022-10-13	1,726	1,726	1,645	1,657	19,700	1,657
2022-10-12	1,764	1,764	1,712	1,718	10,800	1,718
2022-10-11	1,789	1,789	1,735	1,765	21,300	1,765
2022-10-07	1,823	1,823	1,797	1,801	30,700	1,801
2022-10-06	1,853	1,853	1,800	1,802	35,400	1,802
2022-10-05	1,906	1,924	1,850	1,872	23,000	1,872
2022-10-04	1,939	1,959	1,879	1,886	21,200	1,886
2022-10-03	1,935	1,935	1,862	1,906	14,900	1,906
2022-09-30	1,828	1,937	1,821	1,935	45,800	1,935
2022-09-29	1,781	1,805	1,760	1,800	17,800	1,800
2022-09-28	1,835	1,836	1,765	1,767	14,200	1,767
2022-09-27	1,861	1,867	1,831	1,831	15,400	1,831
2022-09-26	1,939	1,939	1,856	1,858	17,500	1,858
2022-09-22	1,941	1,956	1,905	1,939	15,500	1,939
2022-09-21	2,020	2,020	1,956	1,973	24,400	1,973
2022-09-20	2,065	2,090	2,022	2,042	16,400	2,042
2022-09-16	2,214	2,214	2,051	2,051	69,100	2,051
2022-09-15	2,292	2,324	2,217	2,231	47,300	2,231
2022-09-14	2,171	2,332	2,159	2,292	179,600	2,292
2022-09-13	2,451	2,550	2,381	2,521	68,100	2,521
2022-09-12	2,258	2,433	2,243	2,433	64,800	2,433
2022-09-09	2,285	2,299	2,190	2,197	27,500	2,197
2022-09-08	2,177	2,248	2,177	2,248	6,400	2,248
2022-09-07	2,200	2,216	2,161	2,170	5,900	2,170
2022-09-06	2,212	2,275	2,200	2,217	11,200	2,217
2022-09-05	2,220	2,257	2,212	2,212	6,900	2,212
2022-09-02	2,400	2,400	2,222	2,249	18,700	2,249
2022-09-01	2,339	2,450	2,329	2,404	29,800	2,404
2022-08-31	2,270	2,420	2,223	2,388	41,100	2,388
2022-08-30	2,129	2,285	2,129	2,280	37,200	2,280
2022-08-29	2,150	2,170	2,085	2,120	32,200	2,120
2022-08-26	2,190	2,201	2,169	2,190	16,800	2,190
2022-08-25	2,169	2,240	2,158	2,200	10,900	2,200
2022-08-24	2,178	2,252	2,158	2,180	27,300	2,180
2022-08-23	2,180	2,188	2,151	2,173	15,600	2,173
2022-08-22	2,270	2,284	2,194	2,204	26,500	2,204
2022-08-19	2,300	2,328	2,275	2,305	10,000	2,305
2022-08-18	2,282	2,349	2,222	2,298	30,200	2,298
2022-08-17	2,200	2,390	2,177	2,359	59,600	2,359
2022-08-16	2,155	2,250	2,155	2,155	20,400	2,155
2022-08-15	2,203	2,203	2,142	2,155	23,400	2,155
2022-08-12	2,120	2,201	2,120	2,153	17,200	2,153
2022-08-10	2,051	2,117	2,031	2,117	7,700	2,117
2022-08-09	2,087	2,100	2,035	2,051	7,600	2,051
2022-08-08	2,121	2,121	2,090	2,090	10,800	2,090
2022-08-05	2,149	2,149	2,123	2,126	3,100	2,126
2022-08-04	2,167	2,167	2,117	2,148	3,200	2,148
2022-08-03	2,126	2,161	2,120	2,130	4,300	2,130
2022-08-02	2,182	2,182	2,121	2,141	4,300	2,141
2022-08-01	2,110	2,188	2,110	2,185	10,800	2,185
2022-07-29	2,176	2,209	2,107	2,109	15,400	2,109
2022-07-28	2,220	2,220	2,155	2,175	6,600	2,175
2022-07-27	2,121	2,195	2,121	2,195	8,600	2,195
2022-07-26	2,151	2,192	2,111	2,158	10,400	2,158
2022-07-25	2,170	2,170	2,106	2,110	12,700	2,110
2022-07-22	2,338	2,338	2,170	2,170	21,000	2,170
2022-07-21	2,280	2,364	2,270	2,288	21,800	2,288
2022-07-20	2,289	2,299	2,246	2,270	14,800	2,270
2022-07-19	2,280	2,290	2,222	2,232	11,700	2,232
2022-07-15	2,265	2,287	2,216	2,280	16,500	2,280
2022-07-14	2,200	2,260	2,157	2,260	14,600	2,260
2022-07-13	2,122	2,215	2,083	2,215	19,500	2,215
2022-07-12	2,090	2,122	2,031	2,122	18,600	2,122
2022-07-11	2,170	2,170	2,100	2,133	4,800	2,133
2022-07-08	2,070	2,135	2,070	2,135	9,900	2,135
2022-07-07	2,068	2,148	2,026	2,053	19,300	2,053
2022-07-06	2,131	2,184	2,065	2,068	40,200	2,068
2022-07-05	2,130	2,191	2,121	2,121	10,700	2,121
2022-07-04	2,160	2,244	2,118	2,148	32,900	2,148
2022-07-01	2,201	2,202	2,096	2,100	17,000	2,100
2022-06-30	2,157	2,269	2,157	2,221	24,200	2,221
2022-06-29	2,174	2,201	2,156	2,156	6,900	2,156
2022-06-28	2,125	2,221	2,125	2,200	21,500	2,200
2022-06-27	2,200	2,200	2,131	2,141	7,700	2,141
2022-06-24	2,069	2,162	2,057	2,155	11,200	2,155
2022-06-23	2,179	2,179	2,071	2,080	7,100	2,080
2022-06-22	2,100	2,220	2,049	2,190	56,100	2,190
2022-06-21	1,953	2,070	1,953	2,032	40,600	2,032
2022-06-20	1,931	1,970	1,841	1,883	27,300	1,883
2022-06-17	1,975	2,021	1,955	1,967	28,000	1,967
2022-06-16	2,234	2,238	2,056	2,060	58,100	2,060
2022-06-15	2,312	2,330	2,181	2,201	51,300	2,201
2022-06-14	2,301	2,330	2,151	2,259	180,600	2,259
2022-06-13	2,060	2,060	1,986	2,005	36,900	2,005
2022-06-10	2,135	2,135	2,062	2,070	44,100	2,070
2022-06-09	2,176	2,176	2,126	2,154	53,300	2,154
2022-06-08	2,215	2,221	2,175	2,176	19,700	2,176
2022-06-07	2,330	2,330	2,162	2,165	28,900	2,165
2022-06-06	2,295	2,338	2,285	2,324	6,000	2,324
2022-06-03	2,370	2,385	2,317	2,326	4,300	2,326
2022-06-02	2,413	2,445	2,323	2,330	9,800	2,330
2022-06-01	2,488	2,488	2,412	2,413	11,700	2,413
2022-05-31	2,500	2,549	2,416	2,463	13,200	2,463
2022-05-30	2,470	2,538	2,470	2,500	4,600	2,500
2022-05-27	2,545	2,545	2,455	2,463	9,500	2,463
2022-05-26	2,538	2,625	2,495	2,595	20,600	2,595
2022-05-25	2,387	2,495	2,322	2,495	18,900	2,495
2022-05-24	2,350	2,353	2,270	2,287	15,400	2,287
2022-05-23	2,245	2,450	2,245	2,385	21,900	2,385
2022-05-20	2,202	2,245	2,186	2,202	8,400	2,202
2022-05-19	2,250	2,250	2,185	2,201	17,600	2,201
2022-05-18	2,335	2,385	2,275	2,289	11,500	2,289
2022-05-17	2,300	2,340	2,261	2,290	19,500	2,290
2022-05-16	2,423	2,500	2,307	2,361	32,200	2,361
2022-05-13	2,460	2,539	2,407	2,484	27,100	2,484
2022-05-12	2,450	2,464	2,336	2,336	25,300	2,336
2022-05-11	2,640	2,651	2,554	2,600	21,200	2,600
2022-05-10	2,500	2,640	2,400	2,640	11,400	2,640
2022-05-09	2,630	2,636	2,544	2,580	4,300	2,580
2022-05-06	2,594	2,620	2,544	2,605	7,700	2,605
2022-05-02	2,480	2,545	2,432	2,494	6,500	2,494
2022-04-28	2,576	2,625	2,501	2,501	8,900	2,501
2022-04-27	2,484	2,558	2,484	2,532	4,200	2,532
2022-04-26	2,560	2,589	2,525	2,561	4,900	2,561
2022-04-25	2,455	2,580	2,455	2,557	8,300	2,557
2022-04-22	2,630	2,630	2,451	2,555	34,200	2,555
2022-04-21	2,776	2,820	2,638	2,647	27,100	2,647
2022-04-20	2,840	2,840	2,742	2,765	7,400	2,765
2022-04-19	2,780	2,837	2,770	2,816	14,500	2,816
2022-04-18	2,871	2,920	2,721	2,731	16,100	2,731
2022-04-15	2,850	2,925	2,786	2,918	21,200	2,918
2022-04-14	2,922	2,929	2,880	2,898	17,600	2,898
2022-04-13	2,850	2,951	2,850	2,901	26,700	2,901
2022-04-12	2,797	2,842	2,726	2,842	18,400	2,842
2022-04-11	2,830	2,830	2,720	2,750	21,400	2,750
2022-04-08	2,749	2,843	2,749	2,790	19,900	2,790
2022-04-07	2,790	2,852	2,742	2,749	24,700	2,749
2022-04-06	2,906	2,930	2,809	2,840	78,700	2,840
2022-04-05	2,910	3,050	2,857	2,998	112,600	2,998
2022-04-04	2,637	2,857	2,637	2,813	72,200	2,813
2022-04-01	2,518	2,651	2,506	2,623	41,300	2,623
2022-03-31	2,591	2,600	2,510	2,518	28,100	2,518
2022-03-30	2,585	2,643	2,554	2,609	53,700	2,609
2022-03-29	2,610	2,650	2,528	2,544	50,900	2,544
2022-03-28	2,680	2,702	2,560	2,660	31,700	2,660
2022-03-25	2,701	2,732	2,643	2,661	43,000	2,661
2022-03-24	2,599	2,695	2,586	2,663	34,500	2,663
2022-03-23	2,780	2,792	2,599	2,599	65,200	2,599
2022-03-22	2,836	2,836	2,699	2,737	36,100	2,737
2022-03-18	2,930	2,932	2,770	2,786	64,600	2,786
2022-03-17	2,965	3,060	2,870	2,932	88,700	2,932
2022-03-16	3,100	3,190	2,982	3,175	41,400	3,175
2022-03-15	3,165	3,180	2,982	3,030	25,100	3,030
2022-03-14	3,020	3,230	2,931	3,165	29,700	3,165
2022-03-11	2,814	2,939	2,735	2,920	17,000	2,920
2022-03-10	3,025	3,060	2,864	2,864	29,100	2,864
2022-03-09	2,683	2,900	2,683	2,801	22,700	2,801
2022-03-08	2,823	3,065	2,650	2,666	32,300	2,666
2022-03-07	2,850	2,991	2,776	2,911	22,600	2,911
2022-03-04	3,225	3,225	2,900	2,929	34,900	2,929
2022-03-03	3,055	3,280	3,025	3,135	61,700	3,135
2022-03-02	3,095	3,345	2,865	2,962	82,800	2,962
2022-03-01	2,699	3,095	2,699	3,095	71,400	3,095
2022-02-28	2,478	2,691	2,477	2,591	33,100	2,591
2022-02-25	2,555	2,593	2,460	2,513	25,200	2,513
2022-02-24	2,401	2,556	2,401	2,440	16,600	2,440
2022-02-22	2,458	2,550	2,414	2,470	23,000	2,470
2022-02-21	2,310	2,687	2,286	2,567	53,300	2,567
2022-02-18	2,200	2,443	2,112	2,410	51,800	2,410
2022-02-17	2,373	2,385	2,248	2,249	30,600	2,249
2022-02-16	2,500	2,514	2,348	2,389	14,000	2,389
2022-02-15	2,480	2,511	2,371	2,371	29,800	2,371
2022-02-14	2,528	2,550	2,475	2,475	33,200	2,475
2022-02-10	2,705	2,767	2,555	2,634	37,300	2,634
2022-02-09	2,580	2,675	2,523	2,666	40,400	2,666
2022-02-08	2,605	2,671	2,480	2,518	48,200	2,518
2022-02-07	2,820	2,853	2,595	2,655	71,100	2,655
2022-02-04	2,563	3,030	2,507	2,839	91,000	2,839
2022-02-03	2,700	2,718	2,545	2,588	75,600	2,588
2022-02-02	2,575	2,867	2,543	2,793	125,300	2,793
2022-02-01	2,415	2,576	2,405	2,452	55,800	2,452
2022-01-31	2,595	2,595	2,305	2,367	168,400	2,367
2022-01-28	2,243	2,243	2,121	2,195	28,900	2,195
2022-01-27	2,360	2,380	2,103	2,180	46,800	2,180
2022-01-26	2,400	2,449	2,323	2,395	35,500	2,395
2022-01-25	2,557	2,621	2,348	2,372	80,100	2,372
2022-01-24	2,505	2,597	2,421	2,556	101,800	2,556
2022-01-21	2,820	2,845	2,580	2,637	78,300	2,637
2022-01-20	2,737	2,817	2,633	2,786	62,800	2,786
2022-01-19	2,820	2,860	2,670	2,703	69,600	2,703
2022-01-18	2,845	2,975	2,821	2,870	47,700	2,870
2022-01-17	3,040	3,040	2,835	2,845	66,200	2,845
2022-01-14	3,030	3,065	2,894	2,970	62,800	2,970
2022-01-13	3,220	3,250	3,065	3,080	40,600	3,080
2022-01-12	3,200	3,275	3,155	3,180	45,200	3,180
2022-01-11	3,210	3,225	3,035	3,090	74,900	3,090
2022-01-07	3,250	3,250	3,020	3,080	101,600	3,080
2022-01-06	3,225	3,315	3,100	3,200	116,900	3,200
2022-01-05	3,520	3,555	3,355	3,365	68,000	3,365
2022-01-04	3,705	3,705	3,515	3,555	59,100	3,555

分割・併合履歴：なし

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

7379 (株)サーキュレーション の時系列データ [2022年度]

7379 (株)サーキュレーションの時系列データ [2022年度]