7694 (株)いつもの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,440	1,452	1,407	1,443	21,200	1,443
2021-12-29	1,408	1,494	1,408	1,452	26,800	1,452
2021-12-28	1,338	1,420	1,336	1,393	71,300	1,393
2021-12-27	1,380	1,380	1,321	1,338	43,900	1,338
2021-12-24	1,416	1,440	1,351	1,385	34,500	1,385
2021-12-23	1,421	1,449	1,386	1,416	41,800	1,416
2021-12-22	1,310	1,417	1,294	1,413	62,300	1,413
2021-12-21	1,344	1,359	1,271	1,310	40,100	1,310
2021-12-20	1,296	1,428	1,296	1,338	63,200	1,338
2021-12-17	1,382	1,382	1,302	1,315	64,800	1,315
2021-12-16	1,467	1,499	1,361	1,361	70,800	1,361
2021-12-15	1,443	1,472	1,420	1,454	23,600	1,454
2021-12-14	1,532	1,557	1,416	1,426	43,500	1,426
2021-12-13	1,539	1,606	1,527	1,556	19,700	1,556
2021-12-10	1,600	1,600	1,530	1,545	31,700	1,545
2021-12-09	1,687	1,705	1,608	1,627	30,200	1,627
2021-12-08	1,788	1,788	1,681	1,702	22,300	1,702
2021-12-07	1,651	1,742	1,622	1,716	40,100	1,716
2021-12-06	1,745	1,745	1,630	1,630	48,400	1,630
2021-12-03	1,509	1,695	1,480	1,665	109,800	1,665
2021-12-02	1,552	1,589	1,473	1,473	64,900	1,473
2021-12-01	1,573	1,578	1,495	1,567	58,800	1,567
2021-11-30	1,632	1,678	1,560	1,573	38,000	1,573
2021-11-29	1,670	1,719	1,602	1,602	51,900	1,602
2021-11-26	1,696	1,737	1,673	1,697	18,400	1,697
2021-11-25	1,729	1,764	1,686	1,695	31,700	1,695
2021-11-24	1,689	1,775	1,670	1,765	44,300	1,765
2021-11-22	1,801	1,801	1,651	1,708	75,400	1,708
2021-11-19	1,861	1,861	1,776	1,823	29,300	1,823
2021-11-18	1,874	1,877	1,822	1,861	16,800	1,861
2021-11-17	1,890	1,912	1,827	1,869	21,200	1,869
2021-11-16	1,963	1,965	1,874	1,884	21,100	1,884
2021-11-15	1,800	1,998	1,771	1,985	87,600	1,985
2021-11-12	1,784	1,882	1,784	1,813	30,000	1,813
2021-11-11	1,803	1,841	1,751	1,816	41,800	1,816
2021-11-10	1,828	1,880	1,810	1,836	46,700	1,836
2021-11-09	1,883	1,919	1,811	1,828	25,400	1,828
2021-11-08	1,972	1,999	1,863	1,930	25,300	1,930
2021-11-05	2,075	2,075	1,960	1,977	29,300	1,977
2021-11-04	2,090	2,100	2,048	2,050	10,100	2,050
2021-11-02	2,111	2,129	2,061	2,091	16,600	2,091
2021-11-01	2,158	2,158	2,111	2,130	7,100	2,130
2021-10-29	2,130	2,164	2,111	2,132	5,400	2,132
2021-10-28	2,131	2,195	2,131	2,140	7,700	2,140
2021-10-27	2,196	2,196	2,141	2,155	7,000	2,155
2021-10-26	2,143	2,217	2,143	2,200	17,700	2,200
2021-10-25	2,179	2,179	2,121	2,131	11,900	2,131
2021-10-22	2,246	2,246	2,163	2,179	18,200	2,179
2021-10-21	2,330	2,299	2,216	2,217	16,500	2,217
2021-10-20	2,330	2,418	2,277	2,282	29,400	2,282
2021-10-19	2,217	2,368	2,217	2,324	33,000	2,324
2021-10-18	2,201	2,235	2,160	2,205	20,100	2,205
2021-10-15	2,212	2,214	2,176	2,201	12,100	2,201
2021-10-14	2,240	2,240	2,174	2,208	14,400	2,208
2021-10-13	2,250	2,250	2,201	2,203	9,600	2,203
2021-10-12	2,309	2,327	2,251	2,251	11,500	2,251
2021-10-11	2,283	2,351	2,281	2,330	10,900	2,330
2021-10-08	2,273	2,370	2,273	2,296	13,900	2,296
2021-10-07	2,320	2,331	2,273	2,273	9,000	2,273
2021-10-06	2,310	2,361	2,247	2,270	13,000	2,270
2021-10-05	2,280	2,297	2,190	2,288	17,000	2,288
2021-10-04	2,388	2,427	2,300	2,301	28,200	2,301
2021-10-01	2,333	2,389	2,281	2,325	19,400	2,325
2021-09-30	2,242	2,408	2,229	2,312	42,200	2,312
2021-09-29	2,280	2,326	2,202	2,237	65,200	2,237
2021-09-28	2,485	2,515	2,336	2,351	32,100	2,351
2021-09-27	2,429	2,516	2,368	2,485	26,400	2,485
2021-09-24	2,327	2,375	2,320	2,330	24,700	2,330
2021-09-22	2,295	2,340	2,284	2,327	10,500	2,327
2021-09-21	2,260	2,360	2,251	2,330	16,100	2,330
2021-09-17	2,350	2,381	2,300	2,381	48,900	2,381
2021-09-16	2,514	2,521	2,362	2,362	30,300	2,362
2021-09-15	2,567	2,583	2,502	2,514	31,400	2,514
2021-09-14	2,601	2,609	2,566	2,583	27,500	2,583
2021-09-13	2,692	2,692	2,605	2,650	9,300	2,650
2021-09-10	2,632	2,698	2,553	2,692	12,200	2,692
2021-09-09	2,649	2,649	2,511	2,600	6,100	2,600
2021-09-08	2,560	2,665	2,540	2,618	12,900	2,618
2021-09-07	2,694	2,700	2,560	2,560	16,500	2,560
2021-09-06	2,583	2,720	2,530	2,626	37,000	2,626
2021-09-03	2,479	2,500	2,461	2,499	9,900	2,499
2021-09-02	2,510	2,574	2,471	2,481	14,200	2,481
2021-09-01	2,464	2,595	2,464	2,560	16,800	2,560
2021-08-31	2,415	2,540	2,415	2,487	23,100	2,487
2021-08-30	2,423	2,469	2,383	2,415	29,700	2,415
2021-08-27	2,380	2,397	2,327	2,379	11,300	2,379
2021-08-26	2,310	2,419	2,310	2,384	11,400	2,384
2021-08-25	2,350	2,366	2,312	2,338	12,200	2,338
2021-08-24	2,343	2,443	2,343	2,350	14,300	2,350
2021-08-23	2,214	2,381	2,193	2,347	25,300	2,347
2021-08-20	2,302	2,350	2,142	2,237	45,400	2,237
2021-08-19	2,246	2,443	2,242	2,364	47,100	2,364
2021-08-18	2,197	2,350	2,093	2,298	67,200	2,298
2021-08-17	2,294	2,329	2,130	2,177	123,900	2,177
2021-08-16	2,541	2,557	2,322	2,333	166,400	2,333
2021-08-13	3,000	3,000	2,811	2,822	43,300	2,822
2021-08-12	2,963	3,020	2,951	3,020	11,000	3,020
2021-08-11	2,984	2,990	2,941	2,990	12,400	2,990
2021-08-10	2,891	2,985	2,891	2,984	16,000	2,984
2021-08-06	2,980	2,981	2,899	2,921	28,200	2,921
2021-08-05	2,996	3,105	2,981	2,990	23,600	2,990
2021-08-04	3,050	3,070	3,000	3,025	11,100	3,025
2021-08-03	3,000	3,070	3,000	3,035	7,100	3,035
2021-08-02	3,010	3,105	3,005	3,015	22,900	3,015
2021-07-30	3,135	3,135	2,996	3,005	14,400	3,005
2021-07-29	3,045	3,170	3,045	3,140	8,200	3,140
2021-07-28	3,130	3,170	3,015	3,055	22,300	3,055
2021-07-27	3,130	3,155	3,100	3,130	15,400	3,130
2021-07-26	3,040	3,175	3,030	3,145	28,000	3,145
2021-07-21	2,910	3,045	2,910	3,040	31,700	3,040
2021-07-20	2,980	3,025	2,927	2,927	42,500	2,927
2021-07-19	3,010	3,060	2,990	3,050	26,700	3,050
2021-07-16	2,991	3,125	2,980	3,100	20,900	3,100
2021-07-15	3,105	3,105	3,000	3,020	35,900	3,020
2021-07-14	3,105	3,170	3,105	3,105	11,300	3,105
2021-07-13	3,185	3,185	3,090	3,125	22,900	3,125
2021-07-12	3,180	3,225	3,145	3,190	22,200	3,190
2021-07-09	3,060	3,190	3,055	3,180	35,200	3,180
2021-07-08	3,280	3,290	3,030	3,125	82,800	3,125
2021-07-07	3,280	3,305	3,260	3,280	20,600	3,280
2021-07-06	3,330	3,365	3,295	3,305	34,300	3,305
2021-07-05	3,335	3,425	3,310	3,355	31,500	3,355
2021-07-02	3,335	3,350	3,275	3,350	48,100	3,350
2021-07-01	3,405	3,410	3,320	3,355	58,600	3,355
2021-06-30	3,525	3,525	3,420	3,445	45,300	3,445
2021-06-29	3,550	3,640	3,510	3,585	44,700	3,585
2021-06-28	3,600	3,620	3,520	3,600	31,800	3,600
2021-06-25	3,460	3,630	3,430	3,595	56,300	3,595
2021-06-24	3,440	3,490	3,400	3,460	47,200	3,460
2021-06-23	3,335	3,390	3,295	3,390	37,400	3,390
2021-06-22	3,340	3,380	3,310	3,360	39,600	3,360
2021-06-21	3,315	3,380	3,280	3,320	37,300	3,320
2021-06-18	3,535	3,545	3,380	3,420	40,700	3,420
2021-06-17	3,545	3,545	3,440	3,510	33,800	3,510
2021-06-16	3,645	3,660	3,505	3,515	25,300	3,515
2021-06-15	3,570	3,655	3,550	3,645	29,400	3,645
2021-06-14	3,690	3,690	3,550	3,570	28,500	3,570
2021-06-11	3,725	3,730	3,580	3,625	48,800	3,625
2021-06-10	3,630	3,710	3,610	3,710	40,100	3,710
2021-06-09	3,540	3,610	3,500	3,595	25,900	3,595
2021-06-08	3,560	3,560	3,510	3,540	18,900	3,540
2021-06-07	3,490	3,595	3,475	3,495	34,100	3,495
2021-06-04	3,640	3,640	3,470	3,520	29,700	3,520
2021-06-03	3,580	3,675	3,525	3,575	53,900	3,575
2021-06-02	3,500	3,570	3,460	3,495	57,300	3,495
2021-06-01	3,295	3,465	3,295	3,360	50,700	3,360
2021-05-31	3,315	3,315	3,260	3,295	27,900	3,295
2021-05-28	3,360	3,420	3,295	3,315	30,300	3,315
2021-05-27	3,380	3,410	3,320	3,345	39,900	3,345
2021-05-26	3,445	3,510	3,335	3,400	35,600	3,400
2021-05-25	3,460	3,520	3,390	3,445	25,700	3,445
2021-05-24	3,600	3,640	3,385	3,410	55,800	3,410
2021-05-21	3,660	3,660	3,500	3,565	68,200	3,565
2021-05-20	3,485	3,660	3,485	3,640	59,500	3,640
2021-05-19	3,335	3,520	3,335	3,485	57,300	3,485
2021-05-18	3,250	3,510	3,210	3,425	108,300	3,425
2021-05-17	3,610	3,645	3,250	3,250	259,700	3,250
2021-05-14	3,950	3,995	3,865	3,950	54,600	3,950
2021-05-13	3,820	3,930	3,725	3,905	51,800	3,905
2021-05-12	3,990	4,050	3,860	3,910	50,100	3,910
2021-05-11	3,970	4,060	3,960	4,025	26,500	4,025
2021-05-10	4,020	4,050	3,925	4,010	18,700	4,010
2021-05-07	3,930	4,050	3,930	3,980	31,000	3,980
2021-05-06	3,975	4,040	3,915	3,930	41,800	3,930
2021-04-30	4,255	4,255	4,005	4,020	93,900	4,020
2021-04-28	4,250	4,335	4,200	4,295	31,500	4,295
2021-04-27	4,320	4,365	4,190	4,225	45,600	4,225
2021-04-26	4,400	4,425	4,240	4,280	104,400	4,280
2021-04-23	4,435	4,585	4,300	4,425	113,800	4,425
2021-04-22	4,365	4,720	4,315	4,535	215,000	4,535
2021-04-21	4,260	4,365	4,200	4,275	90,000	4,275
2021-04-20	4,270	4,290	4,200	4,210	43,700	4,210
2021-04-19	4,270	4,350	4,180	4,340	44,500	4,340
2021-04-16	4,300	4,330	4,230	4,230	29,800	4,230
2021-04-15	4,350	4,350	4,225	4,280	51,200	4,280
2021-04-14	4,445	4,540	4,340	4,380	70,000	4,380
2021-04-13	4,220	4,470	4,205	4,415	70,100	4,415
2021-04-12	4,255	4,260	4,105	4,150	56,200	4,150
2021-04-09	4,250	4,320	4,225	4,255	36,200	4,255
2021-04-08	4,380	4,390	4,215	4,250	56,700	4,250
2021-04-07	4,325	4,430	4,305	4,430	19,800	4,430
2021-04-06	4,430	4,430	4,295	4,325	51,400	4,325
2021-04-05	4,310	4,445	4,220	4,430	81,000	4,430
2021-04-02	4,285	4,370	4,185	4,360	82,400	4,360
2021-04-01	4,235	4,355	4,115	4,150	63,000	4,150
2021-03-31	4,320	4,430	4,220	4,220	117,300	4,220
2021-03-30	4,070	4,265	4,070	4,195	82,500	4,195
2021-03-29	4,030	4,150	4,005	4,035	57,000	4,035
2021-03-26	3,910	4,025	3,900	3,975	36,800	3,975
2021-03-25	3,810	3,920	3,710	3,875	47,500	3,875
2021-03-24	3,930	3,980	3,820	3,855	57,800	3,855
2021-03-23	4,260	4,285	3,985	4,000	122,500	4,000
2021-03-22	3,950	4,175	3,935	4,105	111,100	4,105
2021-03-19	3,925	3,925	3,830	3,890	38,500	3,890
2021-03-18	3,940	3,960	3,820	3,915	45,300	3,915
2021-03-17	3,800	3,940	3,755	3,900	48,600	3,900
2021-03-16	3,760	3,840	3,675	3,800	46,600	3,800
2021-03-15	3,910	3,910	3,730	3,785	51,500	3,785
2021-03-12	3,790	3,890	3,720	3,845	78,500	3,845
2021-03-11	3,605	3,795	3,605	3,720	67,600	3,720
2021-03-10	3,585	3,715	3,545	3,640	73,000	3,640
2021-03-09	3,380	3,565	3,315	3,535	68,100	3,535
2021-03-08	3,785	3,785	3,395	3,405	112,600	3,405
2021-03-05	3,485	3,665	3,300	3,635	97,800	3,635
2021-03-04	3,525	3,635	3,425	3,485	90,800	3,485
2021-03-03	3,600	3,775	3,510	3,665	120,300	3,665
2021-03-02	3,570	3,600	3,400	3,555	41,600	3,555
2021-03-01	3,550	3,580	3,390	3,500	62,400	3,500
2021-02-26	3,475	3,640	3,330	3,550	123,800	3,550
2021-02-25	3,785	3,850	3,670	3,685	54,000	3,685
2021-02-24	3,975	3,975	3,735	3,740	100,100	3,740
2021-02-22	4,080	4,085	3,950	4,055	62,200	4,055
2021-02-19	3,845	3,935	3,780	3,880	103,500	3,880
2021-02-18	4,160	4,210	3,905	3,915	113,600	3,915
2021-02-17	4,120	4,240	3,985	4,195	128,200	4,195
2021-02-16	4,280	4,280	4,070	4,090	164,300	4,090
2021-02-15	4,255	4,460	4,135	4,320	235,000	4,320
2021-02-12	4,820	4,880	4,605	4,650	122,400	4,650
2021-02-10	4,615	4,780	4,570	4,760	60,400	4,760
2021-02-09	4,660	4,665	4,590	4,610	37,300	4,610
2021-02-08	4,710	4,745	4,580	4,700	72,700	4,700
2021-02-05	4,675	4,775	4,540	4,760	82,000	4,760
2021-02-04	4,565	4,690	4,520	4,620	81,300	4,620
2021-02-03	4,875	4,880	4,485	4,510	171,200	4,510
2021-02-02	4,705	4,825	4,620	4,805	75,100	4,805
2021-02-01	4,425	4,715	4,300	4,670	91,300	4,670
2021-01-29	4,700	4,795	4,310	4,425	136,700	4,425
2021-01-28	4,660	4,905	4,605	4,640	105,600	4,640
2021-01-27	4,775	4,955	4,740	4,870	127,800	4,870
2021-01-26	5,080	5,090	4,655	4,705	253,600	4,705
2021-01-25	5,210	5,240	5,040	5,110	207,200	5,110
2021-01-22	5,020	5,240	4,940	4,995	548,700	4,995
2021-01-21	4,630	5,100	4,540	4,940	797,200	4,940
2021-01-20	4,565	4,755	4,425	4,535	324,400	4,535
2021-01-19	4,170	4,640	4,155	4,560	517,600	4,560
2021-01-18	4,000	4,350	3,970	4,100	291,900	4,100
2021-01-15	3,840	4,120	3,835	4,085	356,000	4,085
2021-01-14	3,935	4,080	3,735	3,795	414,700	3,795
2021-01-13	4,310	4,475	3,985	4,005	368,700	4,005
2021-01-12	4,295	4,570	4,195	4,400	275,900	4,400
2021-01-08	4,500	4,535	4,215	4,285	261,700	4,285
2021-01-07	4,890	4,890	4,305	4,435	442,300	4,435
2021-01-06	4,965	5,050	4,675	4,890	404,800	4,890
2021-01-05	5,150	5,290	4,780	4,895	1,142,300	4,895
2021-01-04	5,290	5,670	4,625	5,510	2,375,100	5,510

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

7694 (株)いつも の時系列データ [2021年度]

7694 (株)いつもの時系列データ [2021年度]