1. HOME >
  2. 株価時系列 >
  3. 7807 >
  4. 2019年

7807 (株)幸和製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4341,4391,4291,4302,9001,430
2019-12-271,4251,4501,4251,4336,4001,433
2019-12-261,4081,4301,3971,4259,3001,425
2019-12-251,4321,4321,4061,41011,3001,410
2019-12-241,4461,4461,4311,4405,0001,440
2019-12-231,4571,4571,4401,4464,9001,446
2019-12-201,4521,4571,4451,4533,3001,453
2019-12-191,4451,4581,4441,4571,3001,457
2019-12-181,4631,4631,4411,4581,9001,458
2019-12-171,4331,4601,4331,4517,1001,451
2019-12-161,4491,4601,4441,4584,1001,458
2019-12-131,4801,4801,4561,4563,3001,456
2019-12-121,4601,4701,4571,4574,5001,457
2019-12-111,4701,4751,4391,4568,3001,456
2019-12-101,4461,4631,4461,4623,3001,462
2019-12-091,4751,5801,4291,44332,3001,443
2019-12-061,4551,4701,4511,4701,5001,470
2019-12-051,4851,4851,4551,4554,6001,455
2019-12-041,4701,4801,4671,4753,7001,475
2019-12-031,4841,4861,4591,4704,9001,470
2019-12-021,4551,4901,4551,4906,0001,490
2019-11-291,4531,4791,4531,4643,9001,464
2019-11-281,4381,4801,4381,4698,5001,469
2019-11-271,4551,4841,4381,4387,9001,438
2019-11-261,4471,4501,4321,4499,0001,449
2019-11-251,4431,4431,4211,4213,6001,421
2019-11-221,4061,4211,4061,4132,4001,413
2019-11-211,4221,4411,4171,4212,0001,421
2019-11-201,4241,4361,4241,4242,4001,424
2019-11-191,4431,4431,4271,4271,9001,427
2019-11-181,4351,4391,4311,4312,9001,431
2019-11-151,4301,4351,4261,4352,3001,435
2019-11-141,4291,4471,4291,4293,5001,429
2019-11-131,4481,4481,4311,4441,4001,444
2019-11-121,4331,4601,4331,4601,9001,460
2019-11-111,4281,4451,4151,4282,0001,428
2019-11-081,4611,4611,4261,4283,0001,428
2019-11-071,4271,4421,4181,4312,4001,431
2019-11-061,4351,4461,4271,4273,0001,427
2019-11-051,4471,4661,4321,4355,1001,435
2019-11-011,4321,4551,4321,4413,7001,441
2019-10-311,4211,4311,4181,4302,6001,430
2019-10-301,4261,4261,4061,4104,2001,410
2019-10-291,4401,4401,4011,4269,6001,426
2019-10-281,4771,4771,4451,4465,9001,446
2019-10-251,5141,5151,4701,4828,3001,482
2019-10-241,4041,4851,3811,48414,4001,484
2019-10-231,4301,4301,4041,4047,8001,404
2019-10-211,4571,4601,4201,4294,8001,429
2019-10-181,5021,5031,4201,45124,9001,451
2019-10-171,4861,5381,4861,50911,7001,509
2019-10-161,5001,5331,4601,49156,1001,491
2019-10-151,5971,7001,5911,70023,5001,700
2019-10-111,5981,6051,5521,5576,3001,557
2019-10-101,6401,6401,5891,6006,2001,600
2019-10-091,6231,6401,5801,6408,7001,640
2019-10-081,6361,6501,6171,62710,4001,627
2019-10-071,7021,7091,6611,66410,8001,664
2019-10-041,6801,7251,6701,71818,6001,718
2019-10-031,5601,6781,5531,67824,0001,678
2019-10-021,5771,5991,4991,58712,0001,587
2019-10-011,5051,5991,4751,59916,2001,599
2019-09-301,4581,5001,4551,4996,4001,499
2019-09-271,4471,4771,4451,4614,8001,461
2019-09-261,4201,4901,4051,4499,7001,449
2019-09-251,4341,4341,4101,4141,7001,414
2019-09-241,4321,4321,4021,4152,5001,415
2019-09-201,4321,4651,4151,4335,1001,433
2019-09-191,4511,4701,4321,4324,9001,432
2019-09-181,3741,3951,3701,3944,3001,394
2019-09-171,3831,3891,3511,3742,1001,374
2019-09-131,3871,3871,3601,3713,9001,371
2019-09-121,3881,3971,3631,3774,1001,377
2019-09-111,3851,3851,3461,3582,5001,358
2019-09-101,3681,3741,3551,3552,1001,355
2019-09-091,3711,3791,3421,3743,7001,374
2019-09-061,3991,3991,3701,3712,7001,371
2019-09-051,3921,3951,3651,3923,0001,392
2019-09-041,3681,3871,3601,3702,9001,370
2019-09-031,3631,4001,3371,3803,3001,380
2019-09-021,3911,3961,3561,3742,7001,374
2019-08-301,3511,3721,3421,3722,7001,372
2019-08-291,3791,3791,3401,3504,8001,350
2019-08-281,3371,3401,3141,3401,7001,340
2019-08-271,3191,3201,3191,3205001,320
2019-08-261,3151,3191,3061,3111,7001,311
2019-08-231,3251,3451,3241,3452,9001,345
2019-08-221,3091,3321,3041,3198001,319
2019-08-211,3531,3531,3121,3242,2001,324
2019-08-201,3131,3551,3131,3361,8001,336
2019-08-191,3441,3441,2761,3102,8001,310
2019-08-161,3351,3671,3051,3056,1001,305
2019-08-151,3501,3511,2791,3356,4001,335
2019-08-141,3721,3741,3551,3602,6001,360
2019-08-131,3841,3841,3501,3505,0001,350
2019-08-091,3891,3901,3751,3842,2001,384
2019-08-081,3481,3951,3441,3812,6001,381
2019-08-071,4091,4131,3331,3708,9001,370
2019-08-061,2271,3731,2261,35614,4001,356
2019-08-051,3991,4101,3531,37610,0001,376
2019-08-021,4881,5071,4351,44115,3001,441
2019-08-011,5011,5011,4861,4903,5001,490
2019-07-311,4901,5091,4861,5092,2001,509
2019-07-301,4851,5091,4851,4914,1001,491
2019-07-291,5141,5171,5061,5144,5001,514
2019-07-261,4861,5201,4861,5205,8001,520
2019-07-251,5171,5171,4791,49120,3001,491
2019-07-241,5241,5261,5001,5037,9001,503
2019-07-231,5081,5341,4851,5248,4001,524
2019-07-221,4901,5161,4721,50322,5001,503
2019-07-191,5911,5931,5001,50040,8001,500
2019-07-181,6621,6741,5521,58829,5001,588
2019-07-171,7601,7601,6541,67020,9001,670
2019-07-161,9031,9281,7021,74470,9001,744
2019-07-121,6761,6881,6591,66311,9001,663
2019-07-111,6511,6821,6511,6675,3001,667
2019-07-101,6401,6781,6331,6786,8001,678
2019-07-091,6601,6841,6391,6404,9001,640
2019-07-081,6531,7011,6361,6609,7001,660
2019-07-051,6321,6481,6081,6084,5001,608
2019-07-041,6461,6551,6291,6322,7001,632
2019-07-031,6131,6491,6131,6494,9001,649
2019-07-021,6481,6481,6281,6354,7001,635
2019-07-011,6091,6711,5881,64813,4001,648
2019-06-281,6281,6281,5821,6059,7001,605
2019-06-271,6491,6501,6201,6284,3001,628
2019-06-261,6351,6501,6351,6491,8001,649
2019-06-251,6421,6501,6401,6455,3001,645
2019-06-241,6831,6831,6231,6386,9001,638
2019-06-211,6831,6841,6391,66210,1001,662
2019-06-201,6501,6901,6461,6826,9001,682
2019-06-191,6751,6751,6421,6432,8001,643
2019-06-181,6891,6891,6241,6339,1001,633
2019-06-171,6851,7001,6511,6895,7001,689
2019-06-141,6251,7021,6251,6408,1001,640
2019-06-131,6451,6451,6131,6254,2001,625
2019-06-121,6351,6351,6041,6275,9001,627
2019-06-111,6311,6461,6101,6327,1001,632
2019-06-101,6811,6811,6201,6406,1001,640
2019-06-071,6711,7091,6151,64124,2001,641
2019-06-061,7351,7881,6491,68738,3001,687
2019-06-051,8501,9551,7311,775162,7001,775
2019-06-041,6091,6201,5491,6055,3001,605
2019-06-031,5521,6041,5401,5947,6001,594
2019-05-311,6791,7691,5821,58253,3001,582
2019-05-301,5861,6001,5711,5896,2001,589
2019-05-291,6591,6591,4801,61911,2001,619
2019-05-281,6851,7201,6601,66012,0001,660
2019-05-271,7001,7201,6811,6858,1001,685
2019-05-241,7171,7441,6561,68026,1001,680
2019-05-231,6291,7301,6131,70528,8001,705
2019-05-221,6821,6951,6151,61532,9001,615
2019-05-211,5191,7501,4601,75093,3001,750
2019-05-201,4721,4901,4501,4504,3001,450
2019-05-171,4401,4691,4351,4493,0001,449
2019-05-161,4801,4801,4241,4306,0001,430
2019-05-151,4601,4791,4501,4793,2001,479
2019-05-141,4551,4801,3991,4658,7001,465
2019-05-131,4611,5381,4611,4775,8001,477
2019-05-101,5201,5241,4421,4906,6001,490
2019-05-091,5751,5751,5201,52013,2001,520
2019-05-081,5261,6371,5241,58012,7001,580
2019-05-071,5241,5781,5201,5575,2001,557
2019-04-261,5341,6251,5151,54512,4001,545
2019-04-251,5761,5951,5341,57413,5001,574
2019-04-241,5981,6041,5771,57710,7001,577
2019-04-231,5951,6321,5611,60115,7001,601
2019-04-221,6571,6571,5491,55520,7001,555
2019-04-191,6811,7201,6351,69727,9001,697
2019-04-181,8301,8501,6881,72171,1001,721
2019-04-171,6671,9001,6431,764154,1001,764
2019-04-161,6821,9901,5711,627472,7001,627
2019-04-151,3951,6051,3111,605164,8001,605
2019-04-121,2771,3051,2301,30518,9001,305
2019-04-111,2461,2731,2381,2659,1001,265
2019-04-101,2761,2891,2581,2585,8001,258
2019-04-091,3031,3051,2521,29117,4001,291
2019-04-081,2911,3031,2731,29917,7001,299
2019-04-051,2441,2941,2301,28919,9001,289
2019-04-041,2671,3031,2291,22939,6001,229
2019-04-031,1801,3011,1801,26475,9001,264
2019-04-021,2031,2301,1111,15430,6001,154
2019-04-011,1801,2031,1651,19324,5001,193
2019-03-291,1581,1701,1481,1679,0001,167
2019-03-281,1361,1631,1361,1585,6001,158
2019-03-271,1301,1701,1221,1427,3001,142
2019-03-261,1751,1751,1151,1306,5001,130
2019-03-251,1501,1981,1131,15518,5001,155
2019-03-221,0981,1561,0981,15210,7001,152
2019-03-201,0801,0961,0701,0966,9001,096
2019-03-191,0771,0821,0701,0752,0001,075
2019-03-181,0411,0861,0181,07710,8001,077
2019-03-151,0341,0391,0101,03710,7001,037
2019-03-141,0151,0159961,0044,8001,004
2019-03-131,0301,0591,0121,01310,6001,013
2019-03-121,0671,0671,0371,0605,3001,060
2019-03-111,1001,1001,0121,0404,8001,040
2019-03-081,0201,0769981,0408,6001,040
2019-03-071,1311,1311,0501,0506,6001,050
2019-03-061,1251,1371,0631,0747,4001,074
2019-03-051,1551,1551,1251,1257,9001,125
2019-03-041,1401,1681,1221,14512,9001,145
2019-03-011,1361,1661,1251,1385,1001,138
2019-02-281,1701,2201,1351,13510,6001,135
2019-02-271,1621,1811,1161,18110,1001,181
2019-02-261,1291,1651,1201,1255,0001,125
2019-02-251,1871,1991,1521,15812,6001,158
2019-02-221,1851,2131,1851,2077,0001,207
2019-02-211,2181,2281,1801,1918,6001,191
2019-02-201,2441,2451,1721,20212,0001,202
2019-02-191,1691,2421,1201,21824,0001,218
2019-02-181,1041,1651,1001,1335,3001,133
2019-02-151,1651,1651,1081,1106,3001,110
2019-02-141,1491,1741,1431,1609,1001,160
2019-02-131,2021,2021,1151,12627,3001,126
2019-02-121,1941,2251,1941,2107,5001,210
2019-02-081,2401,2501,2011,20115,7001,201
2019-02-071,2731,2741,2451,25917,5001,259
2019-02-061,2231,2681,2121,26821,9001,268
2019-02-051,2541,3001,2301,23548,7001,235
2019-02-041,2501,2681,1521,24051,1001,240
2019-02-011,0621,3241,0621,230139,3001,230
2019-01-311,0221,1409841,06535,9001,065
2019-01-301,0781,0941,0121,08022,5001,080
2019-01-291,1361,1901,0291,079115,7001,079
2019-01-281,1031,1481,0491,14844,5001,148
2019-01-259281,033901998105,800998
2019-01-2489093086188311,200883
2019-01-238518778518743,900874
2019-01-228738848538749,900874
2019-01-2188493088489938,100899
2019-01-1879194179193558,100935
2019-01-1775581575279112,500791
2019-01-1671375771375210,900752
2019-01-157017137007136,300713
2019-01-117357427167162,800716
2019-01-107117347107345,400734
2019-01-0973174472372313,100723
2019-01-087617617367438,800743
2019-01-0771186669776154,700761
2019-01-0464275064275037,000750

分割・併合履歴 ： [2018-02-26]1株→3株