7807 (株)幸和製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 978 | 979 | 968 | 969 | 1,200 | 969 |
| 2024-11-20 | 973 | 978 | 970 | 978 | 800 | 978 |
| 2024-11-19 | 979 | 983 | 976 | 976 | 1,200 | 976 |
| 2024-11-18 | 987 | 987 | 968 | 979 | 3,200 | 979 |
| 2024-11-15 | 961 | 967 | 957 | 957 | 1,900 | 957 |
| 2024-11-14 | 953 | 985 | 953 | 967 | 1,900 | 967 |
| 2024-11-13 | 956 | 959 | 956 | 957 | 1,200 | 957 |
| 2024-11-12 | 977 | 990 | 970 | 971 | 1,700 | 971 |
| 2024-11-11 | 966 | 983 | 966 | 983 | 800 | 983 |
| 2024-11-08 | 1,000 | 1,000 | 979 | 979 | 3,400 | 979 |
| 2024-11-07 | 1,000 | 1,000 | 990 | 1,000 | 56,800 | 1,000 |
| 2024-11-06 | 986 | 1,000 | 980 | 1,000 | 800 | 1,000 |
| 2024-11-05 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2024-11-01 | 990 | 1,002 | 986 | 986 | 1,900 | 986 |
| 2024-10-31 | 998 | 1,013 | 988 | 995 | 1,100 | 995 |
| 2024-10-30 | 999 | 999 | 998 | 998 | 2,600 | 998 |
| 2024-10-29 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2024-10-28 | 964 | 1,000 | 963 | 1,000 | 1,800 | 1,000 |
| 2024-10-25 | 980 | 981 | 948 | 977 | 1,500 | 977 |
| 2024-10-24 | 972 | 983 | 972 | 983 | 2,700 | 983 |
| 2024-10-23 | 987 | 996 | 986 | 986 | 2,700 | 986 |
| 2024-10-22 | 987 | 999 | 987 | 997 | 300 | 997 |
| 2024-10-21 | 998 | 998 | 988 | 988 | 1,600 | 988 |
| 2024-10-18 | 1,007 | 1,007 | 988 | 988 | 2,300 | 988 |
| 2024-10-17 | 1,004 | 1,004 | 999 | 999 | 1,100 | 999 |
| 2024-10-16 | 1,003 | 1,010 | 990 | 1,004 | 1,800 | 1,004 |
| 2024-10-15 | 993 | 1,003 | 985 | 1,003 | 3,000 | 1,003 |
| 2024-10-11 | 978 | 1,004 | 978 | 994 | 37,500 | 994 |
| 2024-10-10 | 1,001 | 1,010 | 987 | 1,008 | 17,700 | 1,008 |
| 2024-10-09 | 1,009 | 1,009 | 990 | 995 | 14,200 | 995 |
| 2024-10-08 | 1,015 | 1,015 | 994 | 1,002 | 18,800 | 1,002 |
| 2024-10-07 | 991 | 993 | 991 | 991 | 800 | 991 |
| 2024-10-04 | 993 | 993 | 990 | 990 | 9,400 | 990 |
| 2024-10-03 | 1,001 | 1,001 | 991 | 991 | 1,000 | 991 |
| 2024-10-02 | 994 | 998 | 993 | 995 | 4,300 | 995 |
| 2024-10-01 | 986 | 1,005 | 986 | 1,005 | 4,200 | 1,005 |
| 2024-09-30 | 990 | 990 | 983 | 983 | 300 | 983 |
| 2024-09-27 | 982 | 1,010 | 982 | 1,006 | 7,900 | 1,006 |
| 2024-09-26 | 1,018 | 1,018 | 1,010 | 1,010 | 600 | 1,010 |
| 2024-09-25 | 1,033 | 1,033 | 1,012 | 1,018 | 2,600 | 1,018 |
| 2024-09-24 | 1,003 | 1,033 | 992 | 1,033 | 12,700 | 1,033 |
| 2024-09-20 | 996 | 1,014 | 996 | 1,001 | 1,700 | 1,001 |
| 2024-09-19 | 1,001 | 1,001 | 955 | 992 | 6,900 | 992 |
| 2024-09-18 | 995 | 1,010 | 995 | 995 | 800 | 995 |
| 2024-09-17 | 1,001 | 1,010 | 995 | 995 | 4,100 | 995 |
| 2024-09-13 | 1,019 | 1,019 | 1,001 | 1,001 | 2,600 | 1,001 |
| 2024-09-12 | 1,016 | 1,016 | 997 | 1,000 | 900 | 1,000 |
| 2024-09-11 | 998 | 1,011 | 995 | 1,011 | 7,400 | 1,011 |
| 2024-09-10 | 1,019 | 1,027 | 1,000 | 1,009 | 11,100 | 1,009 |
| 2024-09-09 | 980 | 1,008 | 980 | 1,008 | 1,500 | 1,008 |
| 2024-09-06 | 992 | 1,009 | 992 | 1,007 | 2,600 | 1,007 |
| 2024-09-05 | 1,006 | 1,013 | 1,006 | 1,013 | 2,400 | 1,013 |
| 2024-09-04 | 1,001 | 1,021 | 992 | 1,007 | 3,300 | 1,007 |
| 2024-09-03 | 1,041 | 1,041 | 1,015 | 1,021 | 3,300 | 1,021 |
| 2024-09-02 | 1,072 | 1,072 | 1,044 | 1,045 | 1,700 | 1,045 |
| 2024-08-30 | 1,046 | 1,059 | 1,041 | 1,050 | 2,500 | 1,050 |
| 2024-08-29 | 1,030 | 1,055 | 1,030 | 1,040 | 1,300 | 1,040 |
| 2024-08-28 | 1,035 | 1,040 | 1,014 | 1,029 | 9,500 | 1,029 |
| 2024-08-27 | 1,013 | 1,042 | 1,013 | 1,031 | 3,700 | 1,031 |
| 2024-08-26 | 1,067 | 1,067 | 1,006 | 1,021 | 58,900 | 1,021 |
| 2024-08-23 | 1,033 | 1,052 | 1,033 | 1,041 | 5,400 | 1,041 |
| 2024-08-22 | 1,040 | 1,041 | 1,026 | 1,032 | 4,800 | 1,032 |
| 2024-08-21 | 1,023 | 1,051 | 1,023 | 1,031 | 7,600 | 1,031 |
| 2024-08-20 | 1,090 | 1,131 | 1,021 | 1,027 | 67,600 | 1,027 |
| 2024-08-19 | 1,006 | 1,006 | 981 | 981 | 1,500 | 981 |
| 2024-08-16 | 976 | 991 | 963 | 991 | 2,300 | 991 |
| 2024-08-15 | 1,000 | 1,006 | 976 | 986 | 1,200 | 986 |
| 2024-08-14 | 981 | 1,004 | 962 | 1,003 | 2,500 | 1,003 |
| 2024-08-13 | 986 | 1,004 | 986 | 1,004 | 600 | 1,004 |
| 2024-08-09 | 1,029 | 1,030 | 983 | 984 | 2,800 | 984 |
| 2024-08-08 | 969 | 1,065 | 909 | 1,029 | 3,000 | 1,029 |
| 2024-08-07 | 900 | 968 | 885 | 967 | 7,100 | 967 |
| 2024-08-06 | 899 | 916 | 880 | 915 | 4,200 | 915 |
| 2024-08-05 | 950 | 950 | 830 | 830 | 15,000 | 830 |
| 2024-08-02 | 1,050 | 1,050 | 1,001 | 1,001 | 3,100 | 1,001 |
| 2024-08-01 | 1,077 | 1,083 | 1,072 | 1,072 | 1,700 | 1,072 |
| 2024-07-31 | 1,087 | 1,087 | 1,079 | 1,079 | 200 | 1,079 |
| 2024-07-30 | 1,101 | 1,101 | 1,075 | 1,080 | 900 | 1,080 |
| 2024-07-29 | 1,099 | 1,113 | 1,080 | 1,100 | 3,400 | 1,100 |
| 2024-07-26 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2024-07-25 | 1,085 | 1,096 | 1,074 | 1,089 | 8,400 | 1,089 |
| 2024-07-24 | 1,112 | 1,120 | 1,092 | 1,095 | 4,500 | 1,095 |
| 2024-07-23 | 1,106 | 1,128 | 1,082 | 1,118 | 10,300 | 1,118 |
| 2024-07-22 | 1,085 | 1,109 | 1,085 | 1,106 | 16,400 | 1,106 |
| 2024-07-19 | 1,147 | 1,147 | 1,080 | 1,095 | 42,000 | 1,095 |
| 2024-07-18 | 1,166 | 1,166 | 1,152 | 1,152 | 33,900 | 1,152 |
| 2024-07-17 | 1,198 | 1,198 | 1,147 | 1,169 | 35,600 | 1,169 |
| 2024-07-16 | 1,288 | 1,315 | 1,155 | 1,168 | 103,600 | 1,168 |
| 2024-07-12 | 1,279 | 1,347 | 1,279 | 1,318 | 10,000 | 1,318 |
| 2024-07-11 | 1,340 | 1,347 | 1,317 | 1,339 | 5,200 | 1,339 |
| 2024-07-10 | 1,336 | 1,350 | 1,333 | 1,347 | 14,600 | 1,347 |
| 2024-07-09 | 1,320 | 1,350 | 1,319 | 1,349 | 16,100 | 1,349 |
| 2024-07-08 | 1,310 | 1,323 | 1,302 | 1,319 | 3,400 | 1,319 |
| 2024-07-05 | 1,310 | 1,316 | 1,301 | 1,314 | 4,300 | 1,314 |
| 2024-07-04 | 1,308 | 1,322 | 1,290 | 1,322 | 5,800 | 1,322 |
| 2024-07-03 | 1,291 | 1,310 | 1,291 | 1,309 | 2,900 | 1,309 |
| 2024-07-02 | 1,274 | 1,319 | 1,272 | 1,314 | 10,600 | 1,314 |
| 2024-07-01 | 1,294 | 1,299 | 1,269 | 1,271 | 2,800 | 1,271 |
| 2024-06-28 | 1,282 | 1,294 | 1,270 | 1,294 | 1,700 | 1,294 |
| 2024-06-27 | 1,268 | 1,307 | 1,267 | 1,282 | 5,700 | 1,282 |
| 2024-06-26 | 1,290 | 1,305 | 1,270 | 1,273 | 4,800 | 1,273 |
| 2024-06-25 | 1,285 | 1,305 | 1,285 | 1,301 | 800 | 1,301 |
| 2024-06-24 | 1,322 | 1,326 | 1,250 | 1,278 | 9,300 | 1,278 |
| 2024-06-21 | 1,300 | 1,324 | 1,289 | 1,315 | 4,900 | 1,315 |
| 2024-06-20 | 1,284 | 1,319 | 1,284 | 1,316 | 2,200 | 1,316 |
| 2024-06-19 | 1,286 | 1,320 | 1,284 | 1,284 | 5,100 | 1,284 |
| 2024-06-18 | 1,287 | 1,316 | 1,261 | 1,305 | 4,700 | 1,305 |
| 2024-06-17 | 1,275 | 1,315 | 1,275 | 1,310 | 5,500 | 1,310 |
| 2024-06-14 | 1,280 | 1,309 | 1,280 | 1,305 | 3,200 | 1,305 |
| 2024-06-13 | 1,272 | 1,298 | 1,272 | 1,280 | 2,300 | 1,280 |
| 2024-06-12 | 1,254 | 1,314 | 1,254 | 1,296 | 2,600 | 1,296 |
| 2024-06-11 | 1,300 | 1,318 | 1,284 | 1,284 | 4,900 | 1,284 |
| 2024-06-10 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 | 1,300 |
| 2024-06-07 | 1,278 | 1,307 | 1,278 | 1,294 | 2,400 | 1,294 |
| 2024-06-06 | 1,300 | 1,305 | 1,277 | 1,278 | 5,700 | 1,278 |
| 2024-06-05 | 1,277 | 1,305 | 1,251 | 1,304 | 10,300 | 1,304 |
| 2024-06-04 | 1,279 | 1,295 | 1,279 | 1,279 | 9,100 | 1,279 |
| 2024-06-03 | 1,237 | 1,279 | 1,232 | 1,279 | 2,700 | 1,279 |
| 2024-05-31 | 1,236 | 1,273 | 1,220 | 1,257 | 2,800 | 1,257 |
| 2024-05-30 | 1,245 | 1,245 | 1,205 | 1,236 | 4,400 | 1,236 |
| 2024-05-29 | 1,270 | 1,270 | 1,246 | 1,246 | 2,400 | 1,246 |
| 2024-05-28 | 1,280 | 1,285 | 1,270 | 1,270 | 2,400 | 1,270 |
| 2024-05-27 | 1,293 | 1,293 | 1,281 | 1,281 | 900 | 1,281 |
| 2024-05-24 | 1,296 | 1,296 | 1,293 | 1,293 | 500 | 1,293 |
| 2024-05-23 | 1,275 | 1,289 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2024-05-22 | 1,281 | 1,301 | 1,271 | 1,274 | 3,000 | 1,274 |
| 2024-05-21 | 1,296 | 1,303 | 1,280 | 1,292 | 7,700 | 1,292 |
| 2024-05-20 | 1,301 | 1,313 | 1,295 | 1,295 | 2,800 | 1,295 |
| 2024-05-17 | 1,303 | 1,318 | 1,301 | 1,301 | 2,300 | 1,301 |
| 2024-05-16 | 1,316 | 1,322 | 1,304 | 1,316 | 4,300 | 1,316 |
| 2024-05-15 | 1,311 | 1,325 | 1,305 | 1,325 | 1,800 | 1,325 |
| 2024-05-14 | 1,312 | 1,349 | 1,293 | 1,311 | 40,700 | 1,311 |
| 2024-05-13 | 1,314 | 1,314 | 1,298 | 1,311 | 600 | 1,311 |
| 2024-05-10 | 1,295 | 1,319 | 1,294 | 1,297 | 4,000 | 1,297 |
| 2024-05-09 | 1,319 | 1,320 | 1,301 | 1,301 | 1,700 | 1,301 |
| 2024-05-08 | 1,320 | 1,331 | 1,294 | 1,294 | 2,700 | 1,294 |
| 2024-05-07 | 1,300 | 1,334 | 1,300 | 1,319 | 53,700 | 1,319 |
| 2024-05-02 | 1,301 | 1,329 | 1,301 | 1,302 | 2,400 | 1,302 |
| 2024-05-01 | 1,322 | 1,330 | 1,315 | 1,322 | 1,200 | 1,322 |
| 2024-04-30 | 1,291 | 1,334 | 1,291 | 1,322 | 4,100 | 1,322 |
| 2024-04-26 | 1,301 | 1,331 | 1,286 | 1,301 | 2,400 | 1,301 |
| 2024-04-25 | 1,316 | 1,329 | 1,304 | 1,317 | 3,800 | 1,317 |
| 2024-04-24 | 1,294 | 1,319 | 1,283 | 1,317 | 11,000 | 1,317 |
| 2024-04-23 | 1,290 | 1,314 | 1,283 | 1,294 | 2,700 | 1,294 |
| 2024-04-22 | 1,312 | 1,328 | 1,293 | 1,293 | 5,000 | 1,293 |
| 2024-04-19 | 1,328 | 1,340 | 1,292 | 1,326 | 9,900 | 1,326 |
| 2024-04-18 | 1,300 | 1,331 | 1,300 | 1,322 | 1,900 | 1,322 |
| 2024-04-17 | 1,295 | 1,314 | 1,270 | 1,306 | 12,600 | 1,306 |
| 2024-04-16 | 1,330 | 1,365 | 1,285 | 1,300 | 17,800 | 1,300 |
| 2024-04-15 | 1,260 | 1,364 | 1,252 | 1,350 | 109,000 | 1,350 |
| 2024-04-12 | 1,537 | 1,571 | 1,494 | 1,510 | 42,200 | 1,510 |
| 2024-04-11 | 1,504 | 1,550 | 1,504 | 1,531 | 43,000 | 1,531 |
| 2024-04-10 | 1,505 | 1,525 | 1,480 | 1,501 | 45,700 | 1,501 |
| 2024-04-09 | 1,495 | 1,509 | 1,487 | 1,500 | 26,100 | 1,500 |
| 2024-04-08 | 1,508 | 1,508 | 1,448 | 1,486 | 37,800 | 1,486 |
| 2024-04-05 | 1,499 | 1,509 | 1,462 | 1,508 | 17,500 | 1,508 |
| 2024-04-04 | 1,515 | 1,515 | 1,462 | 1,494 | 16,700 | 1,494 |
| 2024-04-03 | 1,464 | 1,518 | 1,464 | 1,501 | 12,200 | 1,501 |
| 2024-04-02 | 1,512 | 1,512 | 1,450 | 1,476 | 15,800 | 1,476 |
| 2024-04-01 | 1,509 | 1,512 | 1,483 | 1,506 | 4,000 | 1,506 |
| 2024-03-29 | 1,475 | 1,506 | 1,470 | 1,503 | 11,500 | 1,503 |
| 2024-03-28 | 1,494 | 1,494 | 1,461 | 1,473 | 7,100 | 1,473 |
| 2024-03-27 | 1,452 | 1,500 | 1,444 | 1,485 | 20,800 | 1,485 |
| 2024-03-26 | 1,480 | 1,490 | 1,475 | 1,476 | 3,800 | 1,476 |
| 2024-03-25 | 1,477 | 1,488 | 1,453 | 1,483 | 8,000 | 1,483 |
| 2024-03-22 | 1,487 | 1,490 | 1,460 | 1,475 | 6,800 | 1,475 |
| 2024-03-21 | 1,479 | 1,540 | 1,477 | 1,488 | 14,300 | 1,488 |
| 2024-03-19 | 1,459 | 1,479 | 1,446 | 1,475 | 11,300 | 1,475 |
| 2024-03-18 | 1,456 | 1,474 | 1,456 | 1,459 | 2,300 | 1,459 |
| 2024-03-15 | 1,470 | 1,470 | 1,446 | 1,459 | 1,200 | 1,459 |
| 2024-03-14 | 1,463 | 1,463 | 1,440 | 1,450 | 6,900 | 1,450 |
| 2024-03-13 | 1,450 | 1,465 | 1,450 | 1,457 | 8,000 | 1,457 |
| 2024-03-12 | 1,449 | 1,458 | 1,440 | 1,449 | 4,800 | 1,449 |
| 2024-03-11 | 1,417 | 1,458 | 1,406 | 1,458 | 27,700 | 1,458 |
| 2024-03-08 | 1,430 | 1,470 | 1,414 | 1,447 | 30,600 | 1,447 |
| 2024-03-07 | 1,430 | 1,465 | 1,421 | 1,450 | 23,100 | 1,450 |
| 2024-03-06 | 1,450 | 1,469 | 1,428 | 1,451 | 10,400 | 1,451 |
| 2024-03-05 | 1,450 | 1,473 | 1,400 | 1,455 | 31,900 | 1,455 |
| 2024-03-04 | 1,419 | 1,470 | 1,390 | 1,449 | 17,900 | 1,449 |
| 2024-03-01 | 1,450 | 1,468 | 1,412 | 1,449 | 18,000 | 1,449 |
| 2024-02-29 | 1,450 | 1,480 | 1,450 | 1,450 | 23,300 | 1,450 |
| 2024-02-28 | 1,450 | 1,478 | 1,397 | 1,450 | 27,300 | 1,450 |
| 2024-02-27 | 1,361 | 1,470 | 1,361 | 1,450 | 89,400 | 1,450 |
| 2024-02-26 | 1,326 | 1,390 | 1,310 | 1,367 | 30,800 | 1,367 |
| 2024-02-22 | 1,321 | 1,321 | 1,302 | 1,302 | 5,300 | 1,302 |
| 2024-02-21 | 1,307 | 1,323 | 1,285 | 1,320 | 18,800 | 1,320 |
| 2024-02-20 | 1,315 | 1,331 | 1,311 | 1,320 | 8,600 | 1,320 |
| 2024-02-19 | 1,294 | 1,315 | 1,267 | 1,301 | 5,100 | 1,301 |
| 2024-02-16 | 1,296 | 1,318 | 1,289 | 1,296 | 10,900 | 1,296 |
| 2024-02-15 | 1,299 | 1,307 | 1,250 | 1,296 | 83,900 | 1,296 |
| 2024-02-14 | 1,288 | 1,309 | 1,252 | 1,304 | 27,000 | 1,304 |
| 2024-02-13 | 1,302 | 1,310 | 1,282 | 1,297 | 10,600 | 1,297 |
| 2024-02-09 | 1,278 | 1,345 | 1,278 | 1,304 | 16,500 | 1,304 |
| 2024-02-08 | 1,325 | 1,325 | 1,261 | 1,300 | 74,700 | 1,300 |
| 2024-02-07 | 1,347 | 1,347 | 1,284 | 1,300 | 61,500 | 1,300 |
| 2024-02-06 | 1,321 | 1,355 | 1,310 | 1,337 | 47,300 | 1,337 |
| 2024-02-05 | 1,325 | 1,341 | 1,297 | 1,320 | 55,500 | 1,320 |
| 2024-02-02 | 1,299 | 1,349 | 1,288 | 1,325 | 18,900 | 1,325 |
| 2024-02-01 | 1,290 | 1,310 | 1,274 | 1,299 | 26,200 | 1,299 |
| 2024-01-31 | 1,313 | 1,330 | 1,288 | 1,303 | 35,300 | 1,303 |
| 2024-01-30 | 1,324 | 1,355 | 1,307 | 1,320 | 31,500 | 1,320 |
| 2024-01-29 | 1,350 | 1,355 | 1,302 | 1,310 | 46,400 | 1,310 |
| 2024-01-26 | 1,300 | 1,353 | 1,294 | 1,350 | 61,700 | 1,350 |
| 2024-01-25 | 1,309 | 1,322 | 1,274 | 1,304 | 45,900 | 1,304 |
| 2024-01-24 | 1,258 | 1,316 | 1,244 | 1,301 | 93,100 | 1,301 |
| 2024-01-23 | 1,240 | 1,265 | 1,226 | 1,244 | 58,000 | 1,244 |
| 2024-01-22 | 1,212 | 1,236 | 1,190 | 1,236 | 55,800 | 1,236 |
| 2024-01-19 | 1,220 | 1,239 | 1,197 | 1,208 | 33,500 | 1,208 |
| 2024-01-18 | 1,172 | 1,218 | 1,161 | 1,216 | 51,200 | 1,216 |
| 2024-01-17 | 1,233 | 1,233 | 1,166 | 1,182 | 110,600 | 1,182 |
| 2024-01-16 | 1,295 | 1,303 | 1,235 | 1,235 | 108,200 | 1,235 |
| 2024-01-15 | 1,280 | 1,330 | 1,250 | 1,295 | 324,500 | 1,295 |
| 2024-01-12 | 1,538 | 1,620 | 1,536 | 1,609 | 96,300 | 1,609 |
| 2024-01-11 | 1,522 | 1,568 | 1,520 | 1,531 | 21,200 | 1,531 |
| 2024-01-10 | 1,546 | 1,547 | 1,486 | 1,521 | 35,200 | 1,521 |
| 2024-01-09 | 1,544 | 1,584 | 1,526 | 1,546 | 21,500 | 1,546 |
| 2024-01-05 | 1,596 | 1,613 | 1,505 | 1,525 | 33,700 | 1,525 |
| 2024-01-04 | 1,580 | 1,605 | 1,557 | 1,595 | 30,500 | 1,595 |
分割・併合履歴 ： [2018-02-26]1株→3株
