7807 (株)幸和製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	16,200	16,700	14,810	15,550	181,100	5,183.33
2017-12-28	17,560	18,500	14,300	15,800	331,800	5,266.67
2017-12-27	17,400	18,610	17,140	17,560	388,700	5,853.33
2017-12-26	17,700	18,140	15,800	16,810	606,100	5,603.33
2017-12-25	13,060	15,280	13,050	15,280	442,400	5,093.33
2017-12-22	10,950	13,080	10,880	12,280	452,400	4,093.33
2017-12-21	10,300	10,680	10,010	10,650	97,400	3,550
2017-12-20	9,500	9,980	9,400	9,980	35,700	3,326.67
2017-12-19	9,670	9,720	9,250	9,500	18,100	3,166.67
2017-12-18	9,220	9,590	9,220	9,580	21,300	3,193.33
2017-12-15	9,410	9,470	9,230	9,250	27,100	3,083.33
2017-12-14	9,840	10,200	9,520	9,670	137,700	3,223.33
2017-12-13	9,150	9,570	9,060	9,570	65,600	3,190
2017-12-12	8,900	9,400	8,900	9,100	55,100	3,033.33
2017-12-11	9,050	9,180	8,620	8,820	59,300	2,940
2017-12-08	9,760	9,790	9,140	9,160	79,000	3,053.33
2017-12-07	9,850	10,420	9,530	9,610	182,300	3,203.33
2017-12-06	9,310	9,800	9,000	9,550	119,900	3,183.33
2017-12-05	9,300	10,250	8,880	9,120	273,100	3,040
2017-12-04	10,760	10,950	9,400	9,400	173,700	3,133.33
2017-12-01	12,540	12,790	9,800	11,000	720,900	3,666.67
2017-11-30	10,600	10,750	10,560	10,750	131,100	3,583.33
2017-11-29	7,980	9,480	7,720	9,250	577,100	3,083.33

分割・併合履歴： [2018-02-26]1株→3株

7807 (株)幸和製作所 の時系列データ [2017年度]