7807 (株)幸和製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	614	677	614	677	19,000	677
2022-12-29	591	617	584	612	5,200	612
2022-12-28	590	591	570	584	24,300	584
2022-12-27	600	607	600	600	22,700	600
2022-12-26	620	620	598	615	16,300	615
2022-12-23	618	628	618	622	8,200	622
2022-12-22	628	628	620	620	7,000	620
2022-12-21	636	636	622	628	7,800	628
2022-12-20	636	647	631	636	11,100	636
2022-12-19	668	668	641	646	9,400	646
2022-12-16	679	683	666	668	7,100	668
2022-12-15	691	691	681	683	5,600	683
2022-12-14	696	696	686	691	1,900	691
2022-12-13	686	696	686	691	6,100	691
2022-12-12	687	687	682	683	2,100	683
2022-12-09	693	693	679	687	2,700	687
2022-12-08	685	695	685	692	14,400	692
2022-12-07	693	697	688	695	1,700	695
2022-12-06	696	696	690	693	1,100	693
2022-12-05	693	697	693	696	800	696
2022-12-02	683	694	683	693	3,400	693
2022-12-01	690	690	671	682	9,300	682
2022-11-30	687	690	682	690	1,400	690
2022-11-29	695	695	683	692	4,600	692
2022-11-28	692	699	692	695	2,300	695
2022-11-25	687	700	687	696	2,800	696
2022-11-24	695	695	687	687	1,700	687
2022-11-22	690	691	681	690	6,900	690
2022-11-21	697	697	690	690	1,800	690
2022-11-18	703	703	681	689	13,500	689
2022-11-17	700	703	691	700	2,400	700
2022-11-16	703	703	699	699	1,500	699
2022-11-15	703	703	702	703	500	703
2022-11-14	711	711	696	697	2,300	697
2022-11-11	715	716	700	705	2,400	705
2022-11-10	704	715	703	703	1,500	703
2022-11-09	718	718	700	702	3,100	702
2022-11-08	726	726	713	718	1,200	718
2022-11-07	711	727	711	727	1,100	727
2022-11-04	706	708	706	708	600	708
2022-11-02	715	715	708	713	900	713
2022-11-01	713	723	710	716	5,600	716
2022-10-31	725	727	725	725	400	725
2022-10-28	720	725	720	725	200	725
2022-10-27	739	739	720	720	1,200	720
2022-10-26	731	739	731	739	2,000	739
2022-10-25	730	732	722	724	1,100	724
2022-10-24	740	748	716	730	3,100	730
2022-10-21	738	741	738	740	3,700	740
2022-10-20	740	740	736	738	700	738
2022-10-19	731	740	730	740	1,500	740
2022-10-18	726	735	723	731	7,000	731
2022-10-17	730	730	712	728	10,700	728
2022-10-14	748	767	747	751	14,600	751
2022-10-13	724	750	724	736	3,500	736
2022-10-12	722	744	722	724	1,500	724
2022-10-11	735	738	722	725	2,600	725
2022-10-07	738	738	735	735	400	735
2022-10-06	751	751	738	739	1,400	739
2022-10-05	757	757	740	744	10,100	744
2022-10-04	754	769	754	755	900	755
2022-10-03	770	770	751	753	1,100	753
2022-09-30	789	803	753	770	11,000	770
2022-09-29	736	814	736	790	16,800	790
2022-09-28	765	765	721	721	6,600	721
2022-09-27	776	780	748	750	11,800	750
2022-09-26	765	781	765	776	4,900	776
2022-09-22	762	788	751	788	16,300	788
2022-09-21	805	813	775	789	19,200	789
2022-09-20	780	857	761	820	105,500	820
2022-09-16	749	784	745	778	203,000	778
2022-09-15	683	693	680	684	2,000	684
2022-09-14	676	693	676	684	4,100	684
2022-09-13	662	702	658	701	7,900	701
2022-09-12	659	662	658	662	1,400	662
2022-09-09	649	658	648	654	1,000	654
2022-09-08	662	670	649	649	5,100	649
2022-09-07	668	668	653	661	2,500	661
2022-09-06	677	681	672	673	3,700	673
2022-09-05	673	697	667	697	1,100	697
2022-09-02	681	681	668	671	2,600	671
2022-09-01	696	696	679	686	3,900	686
2022-08-31	700	705	685	705	1,400	705
2022-08-30	710	710	700	701	1,600	701
2022-08-29	710	715	707	715	2,700	715
2022-08-26	711	720	709	717	2,300	717
2022-08-25	716	721	713	716	2,900	716
2022-08-24	714	730	708	708	8,200	708
2022-08-23	729	729	709	714	2,400	714
2022-08-22	715	730	715	730	2,000	730
2022-08-19	731	731	714	714	4,900	714
2022-08-18	721	728	714	727	6,600	727
2022-08-17	722	722	707	708	11,800	708
2022-08-16	734	764	726	726	50,500	726
2022-08-15	720	749	712	739	7,000	739
2022-08-12	705	725	697	720	7,400	720
2022-08-10	701	701	697	697	4,700	697
2022-08-09	710	716	700	701	6,500	701
2022-08-08	730	730	712	713	3,200	713
2022-08-05	742	746	727	739	2,600	739
2022-08-04	750	750	730	730	2,400	730
2022-08-03	743	757	736	746	2,200	746
2022-08-02	741	754	737	754	1,800	754
2022-08-01	748	750	742	744	4,500	744
2022-07-29	763	763	745	757	5,200	757
2022-07-28	765	765	745	764	7,400	764
2022-07-27	745	763	745	763	3,300	763
2022-07-26	754	764	747	751	10,200	751
2022-07-25	770	770	752	769	7,300	769
2022-07-22	753	780	742	770	10,800	770
2022-07-21	690	748	690	745	20,400	745
2022-07-20	694	710	666	710	33,400	710
2022-07-19	653	724	653	694	113,800	694
2022-07-15	615	626	615	624	4,700	624
2022-07-14	610	620	610	611	2,600	611
2022-07-13	616	616	616	616	100	616
2022-07-12	619	619	615	615	1,100	615
2022-07-11	615	620	613	620	5,400	620
2022-07-08	615	616	612	615	1,300	615
2022-07-07	611	615	610	615	2,500	615
2022-07-06	610	616	610	610	7,600	610
2022-07-05	615	618	610	610	2,300	610
2022-07-04	644	644	609	614	6,600	614
2022-07-01	632	632	627	627	700	627
2022-06-30	641	641	633	638	900	638
2022-06-29	646	646	635	641	2,100	641
2022-06-28	636	646	631	646	2,400	646
2022-06-27	638	647	638	640	600	640
2022-06-24	637	647	626	636	4,200	636
2022-06-23	655	655	640	640	2,500	640
2022-06-22	648	648	645	645	700	645
2022-06-21	658	658	645	649	1,500	649
2022-06-20	663	663	648	648	1,800	648
2022-06-17	655	663	655	663	700	663
2022-06-16	663	664	660	663	12,400	663
2022-06-15	667	667	660	661	1,000	661
2022-06-14	654	668	654	664	2,000	664
2022-06-13	656	664	655	664	2,600	664
2022-06-10	666	666	657	660	1,900	660
2022-06-09	669	671	662	662	4,500	662
2022-06-08	666	672	666	667	3,100	667
2022-06-07	675	675	650	672	7,200	672
2022-06-06	671	677	661	677	3,400	677
2022-06-03	668	671	654	671	3,100	671
2022-06-02	664	672	663	670	3,600	670
2022-06-01	648	675	648	674	21,200	674
2022-05-31	664	664	646	648	4,900	648
2022-05-30	656	657	645	645	3,800	645
2022-05-27	650	657	647	656	6,100	656
2022-05-26	675	675	653	653	3,200	653
2022-05-25	665	665	655	656	1,600	656
2022-05-24	678	678	650	667	3,900	667
2022-05-23	669	680	667	680	2,200	680
2022-05-20	664	675	656	663	4,000	663
2022-05-19	660	670	651	664	3,500	664
2022-05-18	681	681	651	664	6,900	664
2022-05-17	680	687	671	671	1,600	671
2022-05-16	688	699	680	680	2,500	680
2022-05-13	696	701	680	686	2,900	686
2022-05-12	704	706	693	693	7,900	693
2022-05-11	705	706	703	704	1,200	704
2022-05-10	711	713	705	705	2,000	705
2022-05-09	711	726	711	711	2,400	711
2022-05-06	714	716	710	710	2,100	710
2022-05-02	720	720	706	707	3,000	707
2022-04-28	721	721	707	707	7,400	707
2022-04-27	721	722	705	706	3,600	706
2022-04-26	739	748	701	721	7,100	721
2022-04-25	759	759	732	743	10,100	743
2022-04-22	772	772	762	764	4,700	764
2022-04-21	783	789	769	777	6,200	777
2022-04-20	788	800	770	784	8,700	784
2022-04-19	782	788	778	788	7,900	788
2022-04-18	781	800	777	791	28,600	791
2022-04-15	767	794	764	774	94,400	774
2022-04-14	914	914	896	914	15,600	914
2022-04-13	904	918	900	917	4,100	917
2022-04-12	891	900	891	900	1,600	900
2022-04-11	895	903	886	898	5,100	898
2022-04-08	899	904	898	904	1,300	904
2022-04-07	887	900	887	898	3,200	898
2022-04-06	899	901	899	901	1,200	901
2022-04-05	895	901	895	895	3,100	895
2022-04-04	900	902	896	897	1,800	897
2022-04-01	896	903	893	897	3,500	897
2022-03-31	907	907	896	896	4,900	896
2022-03-30	907	907	892	907	2,000	907
2022-03-29	895	906	891	900	1,600	900
2022-03-28	907	908	890	894	3,600	894
2022-03-25	906	906	886	902	5,500	902
2022-03-24	887	902	887	902	3,000	902
2022-03-23	907	910	891	897	17,800	897
2022-03-22	900	902	890	892	10,300	892
2022-03-18	897	910	889	900	11,200	900
2022-03-17	901	914	900	900	6,200	900
2022-03-16	899	904	895	898	1,400	898
2022-03-15	880	904	880	904	3,100	904
2022-03-14	914	914	887	887	3,100	887
2022-03-11	885	903	881	896	4,400	896
2022-03-10	899	900	884	900	4,100	900
2022-03-09	894	894	886	890	1,200	890
2022-03-08	-	-	-	912	-	912
2022-03-07	915	915	870	912	4,900	912
2022-03-04	911	930	900	907	8,200	907
2022-03-03	921	922	896	910	4,100	910
2022-03-02	900	921	895	921	2,500	921
2022-03-01	891	920	875	900	6,900	900
2022-02-28	891	907	875	897	7,300	897
2022-02-25	883	912	879	894	6,900	894
2022-02-24	905	909	885	890	13,600	890
2022-02-22	910	921	890	890	12,300	890
2022-02-21	896	918	896	915	5,200	915
2022-02-18	902	915	902	905	7,500	905
2022-02-17	907	909	899	905	8,400	905
2022-02-16	908	911	907	907	3,000	907
2022-02-15	919	920	905	905	4,800	905
2022-02-14	916	919	907	919	3,300	919
2022-02-10	918	928	916	924	6,600	924
2022-02-09	914	932	914	927	5,500	927
2022-02-08	914	928	914	927	3,400	927
2022-02-07	914	925	911	922	4,600	922
2022-02-04	904	914	901	913	7,600	913
2022-02-03	905	908	902	905	4,000	905
2022-02-02	910	916	901	905	4,600	905
2022-02-01	918	918	905	912	2,600	912
2022-01-31	920	920	905	907	3,900	907
2022-01-28	926	926	905	914	6,600	914
2022-01-27	912	928	908	928	6,300	928
2022-01-26	917	927	910	923	4,600	923
2022-01-25	926	926	916	921	7,900	921
2022-01-24	928	928	913	922	9,200	922
2022-01-21	908	932	908	932	6,000	932
2022-01-20	915	941	914	921	19,700	921
2022-01-19	948	960	928	945	14,000	945
2022-01-18	938	959	923	958	18,000	958
2022-01-17	995	995	920	923	40,800	923
2022-01-14	1,030	1,034	1,001	1,012	41,600	1,012
2022-01-13	1,011	1,048	1,004	1,047	16,800	1,047
2022-01-12	1,005	1,010	999	1,008	10,700	1,008
2022-01-11	1,003	1,018	997	1,007	16,700	1,007
2022-01-07	979	1,006	978	1,003	18,500	1,003
2022-01-06	960	980	960	979	23,400	979
2022-01-05	997	997	968	970	13,100	970
2022-01-04	978	1,003	978	997	9,500	997

分割・併合履歴： [2018-02-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7807 (株)幸和製作所 の時系列データ [2022年度]

7807 (株)幸和製作所の時系列データ [2022年度]