7694 (株)いつもの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	822	869	811	859	22,900	859
2022-12-29	809	832	809	817	6,300	817
2022-12-28	817	839	803	809	29,700	809
2022-12-27	800	833	798	817	26,200	817
2022-12-26	787	807	770	787	21,200	787
2022-12-23	777	807	730	787	35,300	787
2022-12-22	737	780	722	767	81,500	767
2022-12-21	744	744	701	707	7,800	707
2022-12-20	762	767	703	729	47,400	729
2022-12-19	777	779	740	751	20,400	751
2022-12-16	800	822	785	791	40,800	791
2022-12-15	786	816	785	800	12,800	800
2022-12-14	824	840	792	795	46,500	795
2022-12-13	749	845	740	820	85,100	820
2022-12-12	795	825	738	757	82,800	757
2022-12-09	745	804	736	783	66,700	783
2022-12-08	726	745	707	739	23,600	739
2022-12-07	678	737	678	726	37,900	726
2022-12-06	678	696	674	693	6,100	693
2022-12-05	720	722	674	688	44,300	688
2022-12-02	658	712	658	712	32,800	712
2022-12-01	689	689	666	668	14,400	668
2022-11-30	661	685	659	681	25,900	681
2022-11-29	662	682	655	675	8,300	675
2022-11-28	684	688	665	667	37,400	667
2022-11-25	630	681	630	674	70,900	674
2022-11-24	610	631	608	627	13,600	627
2022-11-22	623	626	618	625	3,100	625
2022-11-21	637	637	613	630	22,600	630
2022-11-18	610	630	605	630	18,500	630
2022-11-17	608	620	596	620	23,700	620
2022-11-16	600	613	593	598	21,800	598
2022-11-15	606	607	596	605	7,500	605
2022-11-14	601	608	595	605	13,600	605
2022-11-11	610	611	600	600	11,300	600
2022-11-10	600	608	598	608	8,900	608
2022-11-09	602	613	598	609	14,200	609
2022-11-08	600	605	596	597	6,600	597
2022-11-07	605	606	590	596	18,000	596
2022-11-04	581	592	577	592	24,700	592
2022-11-02	640	642	591	593	72,800	593
2022-11-01	666	675	640	650	45,100	650
2022-10-31	687	689	681	689	6,800	689
2022-10-28	678	690	678	687	6,000	687
2022-10-27	677	685	676	685	8,800	685
2022-10-26	682	683	675	681	5,900	681
2022-10-25	674	679	665	679	12,500	679
2022-10-24	679	679	675	675	1,800	675
2022-10-21	677	684	677	678	2,400	678
2022-10-20	690	690	678	678	5,800	678
2022-10-19	683	689	678	686	10,100	686
2022-10-18	686	688	677	680	10,600	680
2022-10-17	672	681	672	681	2,800	681
2022-10-14	698	698	674	679	5,100	679
2022-10-13	693	693	670	670	6,200	670
2022-10-12	696	696	684	688	1,400	688
2022-10-11	689	698	686	688	4,300	688
2022-10-07	689	700	689	692	8,600	692
2022-10-06	699	708	695	704	7,800	704
2022-10-05	668	699	668	699	26,100	699
2022-10-04	670	685	665	665	20,700	665
2022-10-03	666	670	659	670	13,500	670
2022-09-30	675	692	666	673	13,900	673
2022-09-29	680	702	679	680	11,100	680
2022-09-28	688	704	667	680	28,800	680
2022-09-27	672	709	672	687	26,300	687
2022-09-26	690	690	666	675	32,600	675
2022-09-22	704	704	689	692	9,800	692
2022-09-21	722	723	688	713	37,800	713
2022-09-20	741	741	722	735	12,800	735
2022-09-16	729	741	720	739	24,100	739
2022-09-15	735	744	728	729	9,500	729
2022-09-14	733	739	726	739	5,800	739
2022-09-13	738	752	734	743	11,300	743
2022-09-12	725	738	725	736	2,400	736
2022-09-09	737	737	722	723	11,300	723
2022-09-08	729	730	718	724	4,500	724
2022-09-07	734	737	711	730	26,300	730
2022-09-06	729	746	729	739	12,900	739
2022-09-05	720	733	712	733	11,300	733
2022-09-02	718	724	712	724	18,000	724
2022-09-01	735	735	718	723	14,100	723
2022-08-31	735	746	722	738	7,300	738
2022-08-30	728	740	724	740	5,500	740
2022-08-29	721	751	721	728	18,000	728
2022-08-26	747	756	737	743	9,000	743
2022-08-25	722	748	722	748	15,400	748
2022-08-24	725	729	716	727	14,200	727
2022-08-23	734	743	725	732	19,700	732
2022-08-22	750	750	729	736	21,000	736
2022-08-19	750	754	738	745	18,300	745
2022-08-18	757	763	738	750	50,800	750
2022-08-17	779	785	744	760	65,800	760
2022-08-16	736	776	736	764	79,400	764
2022-08-15	751	752	751	751	89,800	751
2022-08-12	883	920	880	901	29,000	901
2022-08-10	923	923	890	895	22,900	895
2022-08-09	915	941	915	929	8,000	929
2022-08-08	943	943	909	925	22,100	925
2022-08-05	954	960	938	942	11,700	942
2022-08-04	969	981	953	966	7,300	966
2022-08-03	932	969	932	954	8,700	954
2022-08-02	927	948	927	932	4,300	932
2022-08-01	924	961	919	933	14,400	933
2022-07-29	926	936	922	930	6,400	930
2022-07-28	920	942	912	926	12,100	926
2022-07-27	942	942	904	925	16,700	925
2022-07-26	934	947	924	947	5,100	947
2022-07-25	951	953	924	932	17,400	932
2022-07-22	949	962	930	960	12,400	960
2022-07-21	892	960	883	949	21,700	949
2022-07-20	864	911	864	892	17,500	892
2022-07-19	867	883	845	868	41,000	868
2022-07-15	897	913	889	912	16,000	912
2022-07-14	885	914	862	912	19,700	912
2022-07-13	883	899	880	899	6,700	899
2022-07-12	906	920	885	898	15,900	898
2022-07-11	890	938	884	936	24,800	936
2022-07-08	890	928	888	889	17,200	889
2022-07-07	923	925	860	905	47,000	905
2022-07-06	868	933	868	919	29,500	919
2022-07-05	832	875	827	868	16,800	868
2022-07-04	883	898	831	832	53,500	832
2022-07-01	900	1,018	858	898	133,600	898
2022-06-30	841	904	828	891	48,400	891
2022-06-29	833	847	827	828	17,600	828
2022-06-28	808	898	800	863	99,700	863
2022-06-27	788	814	788	808	17,400	808
2022-06-24	761	825	761	786	32,000	786
2022-06-23	746	773	746	750	19,200	750
2022-06-22	786	787	746	755	13,800	755
2022-06-21	743	779	741	779	29,300	779
2022-06-20	745	749	709	728	34,600	728
2022-06-17	746	746	717	725	55,400	725
2022-06-16	771	785	736	746	37,800	746
2022-06-15	800	802	760	761	63,200	761
2022-06-14	834	834	785	810	57,700	810
2022-06-13	854	854	812	819	43,900	819
2022-06-10	877	877	852	865	20,600	865
2022-06-09	870	890	861	884	18,300	884
2022-06-08	849	886	815	870	64,100	870
2022-06-07	866	868	820	842	55,900	842
2022-06-06	860	861	833	861	27,900	861
2022-06-03	880	883	823	845	64,100	845
2022-06-02	889	889	869	870	27,100	870
2022-06-01	886	902	881	895	15,300	895
2022-05-31	909	913	872	877	47,500	877
2022-05-30	871	907	871	900	52,300	900
2022-05-27	894	910	870	873	31,300	873
2022-05-26	878	909	865	909	45,800	909
2022-05-25	878	880	857	863	37,600	863
2022-05-24	922	930	865	865	69,500	865
2022-05-23	918	944	890	929	56,600	929
2022-05-20	934	934	899	905	32,600	905
2022-05-19	954	954	901	904	75,100	904
2022-05-18	960	960	920	955	109,400	955
2022-05-17	898	949	861	949	200,500	949
2022-05-16	943	943	943	943	55,600	943
2022-05-13	1,197	1,255	1,168	1,243	54,900	1,243
2022-05-12	1,225	1,231	1,126	1,173	83,900	1,173
2022-05-11	1,151	1,258	1,140	1,247	32,700	1,247
2022-05-10	1,170	1,195	1,105	1,151	87,800	1,151
2022-05-09	1,264	1,271	1,198	1,199	22,500	1,199
2022-05-06	1,320	1,320	1,261	1,262	18,000	1,262
2022-05-02	1,271	1,332	1,271	1,290	21,000	1,290
2022-04-28	1,345	1,345	1,274	1,312	18,400	1,312
2022-04-27	1,260	1,335	1,228	1,335	36,100	1,335
2022-04-26	1,325	1,335	1,290	1,305	16,500	1,305
2022-04-25	1,312	1,333	1,288	1,297	27,200	1,297
2022-04-22	1,431	1,431	1,356	1,371	40,700	1,371
2022-04-21	1,413	1,461	1,407	1,461	20,400	1,461
2022-04-20	1,469	1,476	1,381	1,383	18,400	1,383
2022-04-19	1,454	1,465	1,400	1,439	32,100	1,439
2022-04-18	1,487	1,487	1,419	1,454	15,600	1,454
2022-04-15	1,525	1,525	1,468	1,487	21,700	1,487
2022-04-14	1,569	1,594	1,510	1,524	23,300	1,524
2022-04-13	1,465	1,565	1,465	1,560	18,200	1,560
2022-04-12	1,461	1,513	1,456	1,480	15,400	1,480
2022-04-11	1,566	1,566	1,460	1,485	24,000	1,485
2022-04-08	1,512	1,566	1,511	1,566	14,200	1,566
2022-04-07	1,567	1,567	1,491	1,495	27,700	1,495
2022-04-06	1,571	1,615	1,553	1,591	31,900	1,591
2022-04-05	1,648	1,661	1,591	1,598	38,700	1,598
2022-04-04	1,584	1,628	1,548	1,619	28,200	1,619
2022-04-01	1,629	1,629	1,527	1,544	53,400	1,544
2022-03-31	1,630	1,664	1,586	1,621	27,000	1,621
2022-03-30	1,705	1,709	1,585	1,631	62,400	1,631
2022-03-29	1,489	1,637	1,439	1,585	63,900	1,585
2022-03-28	1,515	1,515	1,378	1,407	57,700	1,407
2022-03-25	1,485	1,520	1,460	1,505	31,300	1,505
2022-03-24	1,436	1,520	1,435	1,460	29,800	1,460
2022-03-23	1,409	1,506	1,397	1,457	51,700	1,457
2022-03-22	1,444	1,451	1,359	1,369	41,300	1,369
2022-03-18	1,430	1,467	1,398	1,412	31,700	1,412
2022-03-17	1,383	1,421	1,345	1,421	55,300	1,421
2022-03-16	1,235	1,344	1,235	1,323	31,600	1,323
2022-03-15	1,206	1,221	1,188	1,211	10,000	1,211
2022-03-14	1,200	1,234	1,181	1,227	22,200	1,227
2022-03-11	1,267	1,267	1,171	1,199	35,700	1,199
2022-03-10	1,275	1,291	1,220	1,276	36,400	1,276
2022-03-09	1,182	1,225	1,145	1,155	23,500	1,155
2022-03-08	1,173	1,234	1,170	1,188	21,200	1,188
2022-03-07	1,237	1,247	1,157	1,190	30,100	1,190
2022-03-04	1,320	1,320	1,225	1,297	41,100	1,297
2022-03-03	1,441	1,441	1,265	1,299	51,100	1,299
2022-03-02	1,419	1,431	1,330	1,381	45,400	1,381
2022-03-01	1,340	1,450	1,323	1,449	46,900	1,449
2022-02-28	1,239	1,345	1,219	1,310	47,700	1,310
2022-02-25	1,117	1,294	1,117	1,239	89,300	1,239
2022-02-24	1,169	1,185	1,080	1,087	46,800	1,087
2022-02-22	1,160	1,236	1,160	1,182	28,200	1,182
2022-02-21	1,285	1,285	1,210	1,220	41,300	1,220
2022-02-18	1,170	1,308	1,155	1,304	66,800	1,304
2022-02-17	1,170	1,219	1,165	1,167	28,900	1,167
2022-02-16	1,170	1,192	1,159	1,179	24,600	1,179
2022-02-15	1,203	1,224	1,115	1,170	55,800	1,170
2022-02-14	1,243	1,270	1,196	1,270	39,200	1,270
2022-02-10	1,250	1,315	1,246	1,276	18,700	1,276
2022-02-09	1,216	1,237	1,167	1,221	14,100	1,221
2022-02-08	1,291	1,291	1,186	1,186	24,300	1,186
2022-02-07	1,239	1,316	1,217	1,261	31,000	1,261
2022-02-04	1,211	1,255	1,181	1,241	18,700	1,241
2022-02-03	1,226	1,235	1,190	1,211	17,000	1,211
2022-02-02	1,190	1,242	1,166	1,237	36,200	1,237
2022-02-01	1,120	1,180	1,120	1,153	39,700	1,153
2022-01-31	1,051	1,130	1,050	1,090	20,800	1,090
2022-01-28	1,035	1,078	1,000	1,032	29,600	1,032
2022-01-27	1,100	1,102	1,005	1,012	29,300	1,012
2022-01-26	1,022	1,108	1,022	1,103	41,600	1,103
2022-01-25	1,070	1,110	1,010	1,014	23,000	1,014
2022-01-24	1,080	1,085	1,045	1,069	18,500	1,069
2022-01-21	1,114	1,114	1,060	1,085	17,800	1,085
2022-01-20	1,044	1,108	1,042	1,090	29,200	1,090
2022-01-19	1,092	1,117	1,030	1,054	47,500	1,054
2022-01-18	1,109	1,138	1,100	1,112	34,800	1,112
2022-01-17	1,165	1,168	1,100	1,108	36,500	1,108
2022-01-14	1,150	1,165	1,107	1,136	43,500	1,136
2022-01-13	1,253	1,253	1,150	1,176	55,500	1,176
2022-01-12	1,237	1,295	1,237	1,271	33,000	1,271
2022-01-11	1,235	1,245	1,202	1,223	31,500	1,223
2022-01-07	1,276	1,288	1,223	1,243	38,400	1,243
2022-01-06	1,307	1,311	1,265	1,273	40,700	1,273
2022-01-05	1,404	1,404	1,330	1,337	54,600	1,337
2022-01-04	1,503	1,520	1,400	1,415	35,800	1,415

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 [2022年度]

7694 (株)いつもの時系列データ [2022年度]