7677 (株)ヤシマキザイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,040	2,040	2,010	2,018	400	2,018
2023-12-28	2,018	2,018	2,018	2,018	100	2,018
2023-12-27	2,018	2,018	2,000	2,000	1,000	2,000
2023-12-26	2,024	2,024	2,000	2,000	700	2,000
2023-12-25	2,000	2,024	2,000	2,024	200	2,024
2023-12-22	2,000	2,019	1,999	1,999	400	1,999
2023-12-21	2,000	2,000	2,000	2,000	100	2,000
2023-12-20	2,039	2,039	2,003	2,003	1,200	2,003
2023-12-19	2,000	2,042	2,000	2,038	500	2,038
2023-12-18	-	-	-	2,003	-	2,003
2023-12-15	2,010	2,010	2,003	2,003	700	2,003
2023-12-14	2,052	2,052	2,015	2,015	200	2,015
2023-12-13	2,015	2,015	2,015	2,015	200	2,015
2023-12-12	2,055	2,055	2,050	2,050	300	2,050
2023-12-11	2,061	2,061	2,013	2,055	400	2,055
2023-12-08	2,050	2,050	2,041	2,047	2,000	2,047
2023-12-07	2,030	2,030	2,000	2,000	600	2,000
2023-12-06	-	-	-	2,030	-	2,030
2023-12-05	2,011	2,030	2,011	2,030	300	2,030
2023-12-04	2,038	2,038	2,002	2,010	1,300	2,010
2023-12-01	2,034	2,039	2,025	2,039	700	2,039
2023-11-30	2,031	2,034	2,030	2,034	1,100	2,034
2023-11-29	2,031	2,031	2,031	2,031	400	2,031
2023-11-28	2,031	2,031	2,031	2,031	100	2,031
2023-11-27	2,031	2,049	2,031	2,031	400	2,031
2023-11-24	2,031	2,031	2,030	2,030	300	2,030
2023-11-22	2,030	2,030	2,030	2,030	200	2,030
2023-11-21	2,030	2,030	2,030	2,030	200	2,030
2023-11-20	2,064	2,064	2,031	2,040	1,300	2,040
2023-11-17	2,037	2,040	2,037	2,040	500	2,040
2023-11-16	2,033	2,034	2,033	2,034	300	2,034
2023-11-15	2,030	2,031	2,030	2,031	200	2,031
2023-11-14	2,029	2,029	2,029	2,029	200	2,029
2023-11-13	-	-	-	2,029	-	2,029
2023-11-10	2,029	2,029	2,029	2,029	100	2,029
2023-11-09	-	-	-	2,029	-	2,029
2023-11-08	-	-	-	2,029	-	2,029
2023-11-07	2,029	2,029	2,029	2,029	100	2,029
2023-11-06	2,029	2,079	2,029	2,029	600	2,029
2023-11-02	2,079	2,079	2,079	2,079	300	2,079
2023-11-01	2,060	2,060	2,060	2,060	100	2,060
2023-10-31	2,060	2,060	2,060	2,060	100	2,060
2023-10-30	2,060	2,060	2,060	2,060	200	2,060
2023-10-27	2,060	2,060	2,060	2,060	100	2,060
2023-10-26	-	-	-	2,069	-	2,069
2023-10-25	2,069	2,069	2,069	2,069	100	2,069
2023-10-24	-	-	-	2,069	-	2,069
2023-10-23	2,069	2,069	2,069	2,069	100	2,069
2023-10-20	2,069	2,069	2,069	2,069	700	2,069
2023-10-19	2,054	2,054	2,054	2,054	200	2,054
2023-10-18	2,050	2,051	2,050	2,051	200	2,051
2023-10-17	-	-	-	2,022	-	2,022
2023-10-16	2,005	2,022	2,005	2,022	300	2,022
2023-10-13	2,027	2,027	2,022	2,022	300	2,022
2023-10-12	2,021	2,022	2,020	2,022	500	2,022
2023-10-11	-	-	-	2,070	-	2,070
2023-10-10	2,015	2,070	2,015	2,070	500	2,070
2023-10-06	2,030	2,030	2,030	2,030	100	2,030
2023-10-05	-	-	-	2,025	-	2,025
2023-10-04	2,025	2,025	2,000	2,025	1,000	2,025
2023-10-03	2,079	2,079	2,070	2,070	500	2,070
2023-10-02	2,095	2,095	2,065	2,065	300	2,065
2023-09-29	-	-	-	2,100	-	2,100
2023-09-28	2,100	2,100	2,000	2,100	1,200	2,100
2023-09-27	2,123	2,150	2,123	2,150	1,900	2,150
2023-09-26	2,120	2,125	2,120	2,123	1,400	2,123
2023-09-25	2,130	2,130	2,112	2,123	800	2,123
2023-09-22	2,115	2,123	2,115	2,123	600	2,123
2023-09-21	2,105	2,105	2,105	2,105	200	2,105
2023-09-20	2,120	2,120	2,105	2,105	1,500	2,105
2023-09-19	2,121	2,140	2,121	2,125	1,100	2,125
2023-09-15	2,125	2,125	2,125	2,125	200	2,125
2023-09-14	2,133	2,133	2,128	2,128	400	2,128
2023-09-13	2,130	2,130	2,130	2,130	300	2,130
2023-09-12	2,140	2,140	2,130	2,130	300	2,130
2023-09-11	2,150	2,150	2,130	2,130	700	2,130
2023-09-08	2,150	2,150	2,150	2,150	100	2,150
2023-09-07	2,166	2,166	2,120	2,120	1,600	2,120
2023-09-06	2,137	2,137	2,117	2,117	800	2,117
2023-09-05	2,130	2,130	2,105	2,120	500	2,120
2023-09-04	2,132	2,135	2,115	2,130	1,200	2,130
2023-09-01	2,116	2,132	2,115	2,132	2,700	2,132
2023-08-31	2,125	2,125	2,125	2,125	100	2,125
2023-08-30	2,120	2,130	2,120	2,130	500	2,130
2023-08-29	2,126	2,128	2,115	2,115	900	2,115
2023-08-28	2,128	2,129	2,128	2,129	200	2,129
2023-08-25	2,101	2,120	2,101	2,120	200	2,120
2023-08-24	2,115	2,115	2,115	2,115	100	2,115
2023-08-23	2,120	2,120	2,120	2,120	100	2,120
2023-08-22	2,130	2,130	2,130	2,130	100	2,130
2023-08-21	2,130	2,130	2,130	2,130	200	2,130
2023-08-18	2,130	2,130	2,130	2,130	800	2,130
2023-08-17	2,119	2,130	2,119	2,130	200	2,130
2023-08-16	2,117	2,117	2,115	2,115	200	2,115
2023-08-15	2,155	2,155	2,100	2,100	900	2,100
2023-08-14	2,150	2,170	2,138	2,170	1,400	2,170
2023-08-10	2,159	2,159	2,120	2,120	300	2,120
2023-08-09	2,133	2,133	2,118	2,118	400	2,118
2023-08-08	2,160	2,165	2,159	2,159	700	2,159
2023-08-07	2,160	2,160	2,110	2,115	700	2,115
2023-08-04	2,120	2,120	2,120	2,120	100	2,120
2023-08-03	2,116	2,131	2,115	2,131	400	2,131
2023-08-02	2,165	2,165	2,165	2,165	300	2,165
2023-08-01	2,140	2,140	2,140	2,140	100	2,140
2023-07-31	2,168	2,168	2,168	2,168	100	2,168
2023-07-28	2,131	2,131	2,131	2,131	100	2,131
2023-07-27	-	-	-	2,170	-	2,170
2023-07-26	-	-	-	2,170	-	2,170
2023-07-25	2,168	2,170	2,160	2,170	600	2,170
2023-07-24	2,168	2,168	2,168	2,168	200	2,168
2023-07-21	-	-	-	2,168	-	2,168
2023-07-20	2,151	2,168	2,151	2,168	900	2,168
2023-07-19	2,101	2,101	2,101	2,101	100	2,101
2023-07-18	2,095	2,095	2,095	2,095	100	2,095
2023-07-14	2,075	2,075	2,074	2,074	700	2,074
2023-07-13	-	-	-	2,112	-	2,112
2023-07-12	2,126	2,126	2,112	2,112	300	2,112
2023-07-11	-	-	-	2,110	-	2,110
2023-07-10	2,070	2,110	2,070	2,110	500	2,110
2023-07-07	-	-	-	2,070	-	2,070
2023-07-06	2,085	2,085	2,070	2,070	400	2,070
2023-07-05	2,101	2,101	2,090	2,090	300	2,090
2023-07-04	2,125	2,145	2,125	2,145	500	2,145
2023-07-03	2,114	2,114	2,112	2,112	200	2,112
2023-06-30	2,100	2,100	2,086	2,086	200	2,086
2023-06-29	2,100	2,100	2,100	2,100	200	2,100
2023-06-28	2,115	2,115	2,100	2,100	2,200	2,100
2023-06-27	2,174	2,174	2,146	2,174	2,300	2,174
2023-06-26	2,105	2,105	2,105	2,105	100	2,105
2023-06-23	2,100	2,100	2,100	2,100	200	2,100
2023-06-22	-	-	-	2,070	-	2,070
2023-06-21	-	-	-	2,070	-	2,070
2023-06-20	2,090	2,090	2,070	2,070	900	2,070
2023-06-19	2,070	2,070	2,070	2,070	100	2,070
2023-06-16	-	-	-	2,044	-	2,044
2023-06-15	-	-	-	2,044	-	2,044
2023-06-14	2,013	2,044	2,013	2,044	1,200	2,044
2023-06-13	-	-	-	2,063	-	2,063
2023-06-12	-	-	-	2,063	-	2,063
2023-06-09	-	-	-	2,063	-	2,063
2023-06-08	-	-	-	2,063	-	2,063
2023-06-07	2,063	2,063	2,063	2,063	100	2,063
2023-06-06	2,063	2,063	2,063	2,063	200	2,063
2023-06-05	2,102	2,102	2,066	2,066	200	2,066
2023-06-02	2,100	2,102	2,081	2,102	2,900	2,102
2023-06-01	2,085	2,085	2,085	2,085	100	2,085
2023-05-31	2,060	2,073	2,051	2,060	500	2,060
2023-05-30	2,050	2,050	2,050	2,050	100	2,050
2023-05-29	2,050	2,050	2,025	2,025	300	2,025
2023-05-26	2,082	2,082	2,016	2,016	500	2,016
2023-05-25	-	-	-	2,032	-	2,032
2023-05-24	2,016	2,032	2,016	2,032	600	2,032
2023-05-23	-	-	-	2,041	-	2,041
2023-05-22	2,057	2,057	2,040	2,041	1,300	2,041
2023-05-19	2,104	2,107	2,104	2,107	800	2,107
2023-05-18	2,086	2,104	2,086	2,094	1,200	2,094
2023-05-17	2,086	2,086	2,086	2,086	200	2,086
2023-05-16	2,046	2,046	2,046	2,046	100	2,046
2023-05-15	2,027	2,030	2,025	2,030	300	2,030
2023-05-12	2,046	2,046	2,046	2,046	100	2,046
2023-05-11	-	-	-	2,046	-	2,046
2023-05-10	2,046	2,046	2,046	2,046	100	2,046
2023-05-09	-	-	-	2,030	-	2,030
2023-05-08	2,056	2,070	2,030	2,030	300	2,030
2023-05-02	2,086	2,106	2,086	2,106	400	2,106
2023-05-01	-	-	-	2,041	-	2,041
2023-04-28	-	-	-	2,041	-	2,041
2023-04-27	2,091	2,091	2,026	2,041	400	2,041
2023-04-26	2,041	2,041	2,041	2,041	100	2,041
2023-04-25	-	-	-	2,060	-	2,060
2023-04-24	-	-	-	2,060	-	2,060
2023-04-21	-	-	-	2,060	-	2,060
2023-04-20	2,058	2,100	2,058	2,060	1,100	2,060
2023-04-19	2,090	2,100	2,083	2,083	500	2,083
2023-04-18	2,050	2,050	2,050	2,050	100	2,050
2023-04-17	-	-	-	2,035	-	2,035
2023-04-14	-	-	-	2,035	-	2,035
2023-04-13	2,035	2,035	2,035	2,035	100	2,035
2023-04-12	1,990	2,034	1,990	2,034	400	2,034
2023-04-11	1,979	1,999	1,979	1,999	200	1,999
2023-04-10	1,979	1,979	1,979	1,979	100	1,979
2023-04-07	2,000	2,000	1,999	1,999	300	1,999
2023-04-06	-	-	-	2,000	-	2,000
2023-04-05	2,002	2,002	2,000	2,000	400	2,000
2023-04-04	2,050	2,050	2,009	2,009	700	2,009
2023-04-03	2,000	2,000	2,000	2,000	200	2,000
2023-03-31	1,977	1,977	1,977	1,977	100	1,977
2023-03-30	2,025	2,025	2,025	2,025	100	2,025
2023-03-29	-	-	-	2,100	-	2,100
2023-03-28	2,100	2,100	2,100	2,100	100	2,100
2023-03-27	-	-	-	2,100	-	2,100
2023-03-24	-	-	-	2,100	-	2,100
2023-03-23	-	-	-	2,100	-	2,100
2023-03-22	2,090	2,100	2,090	2,100	500	2,100
2023-03-20	2,094	2,094	2,075	2,093	1,100	2,093
2023-03-17	2,029	2,029	2,029	2,029	100	2,029
2023-03-16	2,030	2,030	2,030	2,030	100	2,030
2023-03-15	2,016	2,032	2,010	2,032	400	2,032
2023-03-14	2,000	2,000	2,000	2,000	200	2,000
2023-03-13	2,000	2,001	2,000	2,000	400	2,000
2023-03-10	2,000	2,000	2,000	2,000	300	2,000
2023-03-09	1,989	1,989	1,989	1,989	200	1,989
2023-03-08	2,000	2,000	1,989	1,989	700	1,989
2023-03-07	2,002	2,002	2,002	2,002	200	2,002
2023-03-06	2,030	2,049	2,030	2,049	200	2,049
2023-03-03	2,050	2,050	1,990	1,990	500	1,990
2023-03-02	2,052	2,052	2,051	2,051	400	2,051
2023-03-01	-	-	-	2,002	-	2,002
2023-02-28	-	-	-	2,002	-	2,002
2023-02-27	-	-	-	2,002	-	2,002
2023-02-24	-	-	-	2,002	-	2,002
2023-02-22	2,011	2,011	2,002	2,002	200	2,002
2023-02-21	2,011	2,011	2,011	2,011	100	2,011
2023-02-20	2,065	2,065	2,015	2,061	1,200	2,061
2023-02-17	2,000	2,015	2,000	2,015	300	2,015
2023-02-16	2,020	2,020	2,020	2,020	100	2,020
2023-02-15	2,020	2,020	2,020	2,020	200	2,020
2023-02-14	2,025	2,025	2,015	2,015	400	2,015
2023-02-13	-	-	-	2,075	-	2,075
2023-02-10	2,075	2,075	2,075	2,075	100	2,075
2023-02-09	-	-	-	2,075	-	2,075
2023-02-08	-	-	-	2,075	-	2,075
2023-02-07	-	-	-	2,075	-	2,075
2023-02-06	-	-	-	2,075	-	2,075
2023-02-03	2,075	2,075	2,075	2,075	100	2,075
2023-02-02	2,134	2,134	2,125	2,125	400	2,125
2023-02-01	-	-	-	2,034	-	2,034
2023-01-31	-	-	-	2,034	-	2,034
2023-01-30	2,034	2,034	2,034	2,034	500	2,034
2023-01-27	-	-	-	2,072	-	2,072
2023-01-26	-	-	-	2,072	-	2,072
2023-01-25	-	-	-	2,072	-	2,072
2023-01-24	-	-	-	2,072	-	2,072
2023-01-23	2,144	2,144	2,057	2,072	300	2,072
2023-01-20	2,083	2,130	2,083	2,130	1,900	2,130
2023-01-19	-	-	-	2,050	-	2,050
2023-01-18	2,050	2,050	2,050	2,050	100	2,050
2023-01-17	2,050	2,050	2,050	2,050	200	2,050
2023-01-16	2,020	2,020	2,020	2,020	100	2,020
2023-01-13	2,050	2,050	2,050	2,050	100	2,050
2023-01-12	2,050	2,050	2,050	2,050	100	2,050
2023-01-11	2,077	2,077	2,072	2,072	200	2,072
2023-01-10	2,020	2,020	2,020	2,020	100	2,020
2023-01-06	2,023	2,023	2,023	2,023	100	2,023
2023-01-05	2,090	2,090	2,046	2,050	600	2,050
2023-01-04	-	-	-	1,999	-	1,999

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

7677 (株)ヤシマキザイ の時系列データ [2023年度]

7677 (株)ヤシマキザイの時系列データ [2023年度]