7694 (株)いつもの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	818	818	777	801	3,400	801
2023-12-28	761	823	761	819	15,900	819
2023-12-27	785	802	761	773	33,800	773
2023-12-26	797	797	782	784	11,600	784
2023-12-25	815	815	798	805	10,700	805
2023-12-22	804	820	802	815	6,800	815
2023-12-21	826	826	813	819	3,000	819
2023-12-20	849	854	826	828	9,000	828
2023-12-19	814	830	808	830	3,700	830
2023-12-18	815	833	810	820	10,200	820
2023-12-15	856	856	820	833	9,500	833
2023-12-14	856	868	854	856	2,300	856
2023-12-13	858	860	852	856	2,000	856
2023-12-12	871	873	857	858	3,800	858
2023-12-11	851	877	851	871	5,800	871
2023-12-08	850	867	850	852	3,500	852
2023-12-07	875	875	860	860	9,900	860
2023-12-06	869	890	868	880	5,800	880
2023-12-05	887	887	865	876	6,900	876
2023-12-04	920	920	852	890	14,800	890
2023-12-01	918	936	910	921	7,600	921
2023-11-30	925	933	921	921	3,000	921
2023-11-29	921	950	921	937	4,800	937
2023-11-28	930	951	917	922	1,600	922
2023-11-27	948	950	930	934	4,300	934
2023-11-24	953	957	945	948	1,900	948
2023-11-22	937	969	937	952	2,300	952
2023-11-21	972	975	951	951	5,100	951
2023-11-20	977	990	954	977	8,300	977
2023-11-17	973	1,007	960	977	12,700	977
2023-11-16	964	986	961	982	5,800	982
2023-11-15	930	1,005	930	965	34,600	965
2023-11-14	944	948	918	940	13,100	940
2023-11-13	947	948	908	948	19,600	948
2023-11-10	976	978	960	964	8,500	964
2023-11-09	980	986	978	978	5,400	978
2023-11-08	1,002	1,015	978	980	10,400	980
2023-11-07	999	1,012	980	1,002	8,600	1,002
2023-11-06	1,007	1,013	990	999	11,900	999
2023-11-02	995	999	962	992	10,300	992
2023-11-01	968	980	960	980	7,100	980
2023-10-31	934	967	923	957	9,000	957
2023-10-30	928	935	901	935	8,500	935
2023-10-27	935	935	920	935	2,500	935
2023-10-26	918	940	910	926	7,000	926
2023-10-25	931	953	926	933	4,400	933
2023-10-24	911	940	890	940	7,500	940
2023-10-23	943	947	897	901	12,600	901
2023-10-20	950	958	905	958	9,500	958
2023-10-19	902	940	902	935	5,400	935
2023-10-18	896	947	896	930	16,400	930
2023-10-17	939	950	874	897	33,700	897
2023-10-16	955	957	900	934	15,000	934
2023-10-13	980	994	970	970	6,100	970
2023-10-12	987	998	987	989	1,800	989
2023-10-11	997	1,003	986	998	6,900	998
2023-10-10	1,014	1,014	998	999	5,500	999
2023-10-06	980	1,015	980	1,014	9,600	1,014
2023-10-05	946	1,000	946	974	27,000	974
2023-10-04	925	981	925	945	31,500	945
2023-10-03	1,042	1,042	935	961	31,500	961
2023-10-02	1,037	1,041	1,002	1,023	11,600	1,023
2023-09-29	992	1,009	990	1,007	5,700	1,007
2023-09-28	993	1,007	980	994	10,800	994
2023-09-27	982	1,005	979	1,005	9,800	1,005
2023-09-26	1,005	1,012	982	1,012	11,200	1,012
2023-09-25	1,041	1,041	1,000	1,003	5,200	1,003
2023-09-22	1,015	1,030	999	1,013	15,000	1,013
2023-09-21	1,066	1,066	1,000	1,043	29,000	1,043
2023-09-20	1,085	1,100	1,035	1,053	35,100	1,053
2023-09-19	1,012	1,121	1,010	1,086	95,200	1,086
2023-09-15	1,005	1,005	970	988	19,900	988
2023-09-14	928	1,024	924	960	51,500	960
2023-09-13	922	935	918	935	6,900	935
2023-09-12	949	950	917	931	7,800	931
2023-09-11	918	938	918	934	3,100	934
2023-09-08	920	927	914	919	5,000	919
2023-09-07	935	944	924	924	4,900	924
2023-09-06	950	954	935	942	8,800	942
2023-09-05	909	975	909	951	19,700	951
2023-09-04	962	962	915	915	9,700	915
2023-09-01	936	968	919	936	14,200	936
2023-08-31	984	1,000	930	949	52,900	949
2023-08-30	884	972	871	957	60,200	957
2023-08-29	872	875	863	872	9,800	872
2023-08-28	891	891	877	879	3,800	879
2023-08-25	894	904	871	884	10,700	884
2023-08-24	886	904	885	894	3,000	894
2023-08-23	900	918	871	901	7,700	901
2023-08-22	910	921	904	905	4,000	905
2023-08-21	941	941	906	910	15,200	910
2023-08-18	871	918	853	911	29,100	911
2023-08-17	872	887	837	856	15,400	856
2023-08-16	894	900	867	900	13,400	900
2023-08-15	899	925	874	893	28,300	893
2023-08-14	874	938	860	914	113,400	914
2023-08-10	806	817	802	814	9,900	814
2023-08-09	829	829	812	812	3,300	812
2023-08-08	809	838	809	835	6,500	835
2023-08-07	811	821	808	821	3,600	821
2023-08-04	811	825	806	806	5,700	806
2023-08-03	818	828	811	828	5,200	828
2023-08-02	840	840	822	828	3,000	828
2023-08-01	841	850	823	825	12,600	825
2023-07-31	826	844	826	843	4,100	843
2023-07-28	841	842	815	841	4,300	841
2023-07-27	830	841	822	841	5,700	841
2023-07-26	807	831	807	831	5,500	831
2023-07-25	827	827	808	811	6,600	811
2023-07-24	810	834	802	827	15,700	827
2023-07-21	812	814	799	810	17,000	810
2023-07-20	837	837	810	813	8,300	813
2023-07-19	836	854	816	824	16,900	824
2023-07-18	840	850	833	850	8,300	850
2023-07-14	854	865	834	850	22,400	850
2023-07-13	845	850	827	850	4,300	850
2023-07-12	837	842	828	839	4,300	839
2023-07-11	839	843	829	843	3,600	843
2023-07-10	832	850	824	838	17,000	838
2023-07-07	821	862	821	862	16,200	862
2023-07-06	848	850	824	830	21,800	830
2023-07-05	850	863	839	863	6,600	863
2023-07-04	876	876	833	849	15,100	849
2023-07-03	872	872	857	861	15,000	861
2023-06-30	877	881	863	872	10,400	872
2023-06-29	853	868	853	867	3,600	867
2023-06-28	846	870	846	860	3,900	860
2023-06-27	874	874	843	843	5,800	843
2023-06-26	872	872	846	854	13,800	854
2023-06-23	908	911	850	872	21,900	872
2023-06-22	918	930	910	912	5,700	912
2023-06-21	932	932	908	921	7,800	921
2023-06-20	936	936	916	928	9,800	928
2023-06-19	922	946	915	936	19,100	936
2023-06-16	902	935	902	921	14,300	921
2023-06-15	935	935	908	910	7,300	910
2023-06-14	906	940	895	912	13,200	912
2023-06-13	891	920	891	895	12,100	895
2023-06-12	913	913	872	886	14,800	886
2023-06-09	885	898	865	898	20,500	898
2023-06-08	873	921	845	880	68,100	880
2023-06-07	845	868	828	843	18,100	843
2023-06-06	820	856	820	843	20,700	843
2023-06-05	809	835	809	813	26,000	813
2023-06-02	820	825	800	822	10,200	822
2023-06-01	822	830	812	820	3,500	820
2023-05-31	825	835	816	823	6,100	823
2023-05-30	824	855	824	825	27,000	825
2023-05-29	868	868	814	824	19,000	824
2023-05-26	900	900	811	868	48,400	868
2023-05-25	943	943	900	900	11,700	900
2023-05-24	934	940	930	931	1,300	931
2023-05-23	957	958	933	934	8,500	934
2023-05-22	984	984	948	957	7,100	957
2023-05-19	961	967	931	954	11,000	954
2023-05-18	925	954	910	931	19,100	931
2023-05-17	931	950	917	932	13,500	932
2023-05-16	950	959	930	932	17,200	932
2023-05-15	927	1,005	888	954	109,400	954
2023-05-12	1,127	1,200	1,127	1,167	39,100	1,167
2023-05-11	1,096	1,127	1,080	1,127	18,100	1,127
2023-05-10	1,177	1,193	1,088	1,096	50,000	1,096
2023-05-09	1,187	1,209	1,135	1,199	96,400	1,199
2023-05-08	1,020	1,310	1,009	1,187	716,600	1,187
2023-05-02	999	1,015	968	1,010	10,400	1,010
2023-05-01	1,007	1,020	982	993	6,300	993
2023-04-28	1,061	1,061	992	992	14,800	992
2023-04-27	1,038	1,055	982	1,048	11,400	1,048
2023-04-26	1,059	1,059	1,031	1,047	6,200	1,047
2023-04-25	1,025	1,060	1,025	1,059	7,800	1,059
2023-04-24	1,055	1,055	1,024	1,032	6,800	1,032
2023-04-21	1,006	1,067	1,006	1,025	11,100	1,025
2023-04-20	1,049	1,075	1,012	1,025	12,200	1,025
2023-04-19	1,020	1,056	1,009	1,031	12,100	1,031
2023-04-18	1,028	1,042	1,004	1,018	5,500	1,018
2023-04-17	1,147	1,147	1,023	1,023	32,900	1,023
2023-04-14	995	1,092	981	1,066	54,000	1,066
2023-04-13	1,002	1,010	965	965	17,400	965
2023-04-12	951	1,055	948	1,001	28,500	1,001
2023-04-11	940	950	920	925	7,000	925
2023-04-10	965	965	917	933	5,200	933
2023-04-07	970	970	925	950	4,600	950
2023-04-06	962	964	942	942	4,900	942
2023-04-05	966	976	941	947	6,300	947
2023-04-04	953	977	951	977	29,200	977
2023-04-03	969	986	956	957	8,200	957
2023-03-31	930	949	930	942	3,500	942
2023-03-30	951	964	920	938	16,000	938
2023-03-29	971	984	951	951	7,700	951
2023-03-28	964	973	945	965	1,100	965
2023-03-27	959	977	948	964	6,800	964
2023-03-24	995	995	950	956	9,500	956
2023-03-23	925	988	922	985	8,400	985
2023-03-22	925	938	910	926	12,400	926
2023-03-20	937	947	898	915	16,000	915
2023-03-17	958	958	926	949	9,700	949
2023-03-16	933	933	904	913	8,100	913
2023-03-15	988	989	936	938	5,100	938
2023-03-14	957	960	933	959	9,000	959
2023-03-13	951	987	940	987	19,300	987
2023-03-10	1,003	1,026	984	994	9,100	994
2023-03-09	1,027	1,037	1,024	1,032	4,800	1,032
2023-03-08	1,002	1,030	975	1,027	9,900	1,027
2023-03-07	1,005	1,037	995	1,012	8,900	1,012
2023-03-06	995	1,043	991	1,035	12,200	1,035
2023-03-03	996	1,020	990	1,016	17,100	1,016
2023-03-02	1,035	1,040	990	1,000	20,200	1,000
2023-03-01	1,026	1,077	1,026	1,057	7,100	1,057
2023-02-28	1,007	1,079	1,007	1,026	12,400	1,026
2023-02-27	1,042	1,055	1,008	1,032	11,300	1,032
2023-02-24	1,110	1,119	1,034	1,056	33,000	1,056
2023-02-22	980	1,108	979	1,108	67,700	1,108
2023-02-21	1,023	1,023	974	1,010	33,000	1,010
2023-02-20	1,002	1,087	974	1,032	54,900	1,032
2023-02-17	950	998	922	998	42,500	998
2023-02-16	909	951	848	951	98,300	951
2023-02-15	851	866	795	864	165,700	864
2023-02-14	752	752	716	716	6,800	716
2023-02-13	755	755	720	752	13,700	752
2023-02-10	769	769	717	740	28,600	740
2023-02-09	682	780	682	760	65,000	760
2023-02-08	722	722	680	681	27,000	681
2023-02-07	695	721	693	707	19,200	707
2023-02-06	674	695	663	686	22,600	686
2023-02-03	691	691	667	684	12,500	684
2023-02-02	689	698	682	685	12,400	685
2023-02-01	704	718	687	689	9,300	689
2023-01-31	713	713	686	691	17,800	691
2023-01-30	726	726	701	708	10,300	708
2023-01-27	711	720	700	720	6,400	720
2023-01-26	717	731	710	714	7,100	714
2023-01-25	715	720	692	712	11,200	712
2023-01-24	731	732	709	714	11,100	714
2023-01-23	743	743	711	731	10,800	731
2023-01-20	722	728	706	728	10,300	728
2023-01-19	701	718	699	707	7,400	707
2023-01-18	721	730	683	702	34,900	702
2023-01-17	733	747	711	721	10,000	721
2023-01-16	750	759	723	723	14,500	723
2023-01-13	740	740	720	735	16,000	735
2023-01-12	774	774	723	750	32,700	750
2023-01-11	813	813	754	762	32,100	762
2023-01-10	835	835	783	783	37,200	783
2023-01-06	807	857	807	833	27,000	833
2023-01-05	801	808	773	794	21,900	794
2023-01-04	870	870	802	810	21,900	810

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 [2023年度]

7694 (株)いつもの時系列データ [2023年度]