7807 (株)幸和製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,511	1,620	1,493	1,613	59,100	1,613
2023-12-28	1,492	1,513	1,490	1,509	9,400	1,509
2023-12-27	1,519	1,532	1,492	1,521	22,300	1,521
2023-12-26	1,450	1,520	1,450	1,492	14,600	1,492
2023-12-25	1,512	1,512	1,450	1,463	14,300	1,463
2023-12-22	1,496	1,510	1,455	1,502	17,900	1,502
2023-12-21	1,530	1,579	1,490	1,495	31,500	1,495
2023-12-20	1,563	1,588	1,518	1,570	58,200	1,570
2023-12-19	1,450	1,584	1,440	1,540	128,600	1,540
2023-12-18	1,334	1,437	1,325	1,421	44,000	1,421
2023-12-15	1,344	1,360	1,291	1,304	21,900	1,304
2023-12-14	1,390	1,391	1,340	1,362	7,200	1,362
2023-12-13	1,370	1,394	1,354	1,391	8,800	1,391
2023-12-12	1,409	1,409	1,361	1,369	6,200	1,369
2023-12-11	1,400	1,407	1,380	1,400	12,900	1,400
2023-12-08	1,422	1,422	1,360	1,374	33,100	1,374
2023-12-07	1,448	1,448	1,418	1,428	8,900	1,428
2023-12-06	1,381	1,470	1,381	1,458	31,700	1,458
2023-12-05	1,415	1,415	1,380	1,392	7,600	1,392
2023-12-04	1,406	1,429	1,399	1,415	20,000	1,415
2023-12-01	1,322	1,418	1,317	1,406	43,800	1,406
2023-11-30	1,331	1,345	1,300	1,315	20,000	1,315
2023-11-29	1,322	1,338	1,312	1,320	10,200	1,320
2023-11-28	1,327	1,340	1,310	1,340	12,500	1,340
2023-11-27	1,350	1,379	1,320	1,345	10,500	1,345
2023-11-24	1,365	1,370	1,322	1,339	15,200	1,339
2023-11-22	1,352	1,394	1,338	1,365	31,500	1,365
2023-11-21	1,353	1,373	1,322	1,322	20,700	1,322
2023-11-20	1,292	1,359	1,292	1,359	31,800	1,359
2023-11-17	1,281	1,309	1,281	1,297	16,100	1,297
2023-11-16	1,300	1,300	1,272	1,278	8,800	1,278
2023-11-15	1,246	1,290	1,241	1,290	19,600	1,290
2023-11-14	1,242	1,276	1,237	1,276	10,300	1,276
2023-11-13	1,266	1,283	1,235	1,240	13,200	1,240
2023-11-10	1,266	1,298	1,265	1,265	13,200	1,265
2023-11-09	1,298	1,325	1,268	1,272	15,100	1,272
2023-11-08	1,320	1,360	1,268	1,293	29,000	1,293
2023-11-07	1,261	1,315	1,261	1,310	13,800	1,310
2023-11-06	1,249	1,276	1,241	1,261	17,800	1,261
2023-11-02	1,246	1,276	1,225	1,232	13,900	1,232
2023-11-01	1,250	1,296	1,225	1,226	29,600	1,226
2023-10-31	1,229	1,245	1,210	1,221	21,600	1,221
2023-10-30	1,311	1,312	1,222	1,239	54,800	1,239
2023-10-27	1,237	1,335	1,237	1,331	72,900	1,331
2023-10-26	1,175	1,264	1,173	1,243	50,600	1,243
2023-10-25	1,245	1,271	1,175	1,175	37,900	1,175
2023-10-24	1,150	1,235	1,124	1,227	78,200	1,227
2023-10-23	1,175	1,220	1,153	1,154	65,300	1,154
2023-10-20	1,233	1,236	1,151	1,200	131,900	1,200
2023-10-19	1,279	1,299	1,204	1,246	80,700	1,246
2023-10-18	1,312	1,331	1,247	1,309	155,200	1,309
2023-10-17	1,363	1,401	1,317	1,333	128,300	1,333
2023-10-16	1,310	1,447	1,308	1,362	595,500	1,362
2023-10-13	1,364	1,424	1,306	1,340	1,107,600	1,340
2023-10-12	1,124	1,124	1,124	1,124	14,400	1,124
2023-10-11	996	1,005	964	974	49,300	974
2023-10-10	975	992	960	992	7,800	992
2023-10-06	945	967	945	960	2,200	960
2023-10-05	944	980	944	955	4,200	955
2023-10-04	946	971	946	955	4,700	955
2023-10-03	992	995	972	976	2,600	976
2023-10-02	984	1,007	982	991	12,600	991
2023-09-29	971	990	956	977	1,900	977
2023-09-28	991	991	984	984	1,000	984
2023-09-27	965	985	965	977	2,600	977
2023-09-26	980	997	975	980	2,800	980
2023-09-25	970	1,006	952	984	11,100	984
2023-09-22	949	968	946	968	2,700	968
2023-09-21	934	964	934	964	4,800	964
2023-09-20	950	966	947	955	5,400	955
2023-09-19	922	949	922	949	3,800	949
2023-09-15	924	935	918	935	8,300	935
2023-09-14	926	926	904	920	1,500	920
2023-09-13	924	927	921	924	9,200	924
2023-09-12	917	924	914	924	2,400	924
2023-09-11	921	921	898	911	4,500	911
2023-09-08	913	926	913	921	2,000	921
2023-09-07	913	922	912	915	1,400	915
2023-09-06	923	924	922	923	1,200	923
2023-09-05	921	927	910	926	2,300	926
2023-09-04	938	938	922	929	1,500	929
2023-09-01	934	940	912	928	4,200	928
2023-08-31	946	949	907	943	4,900	943
2023-08-30	933	945	929	945	3,400	945
2023-08-29	946	950	935	948	1,400	948
2023-08-28	-	-	-	950	-	950
2023-08-25	958	962	950	950	1,500	950
2023-08-24	958	958	955	956	500	956
2023-08-23	951	956	945	956	3,500	956
2023-08-22	924	954	913	951	3,700	951
2023-08-21	920	928	903	928	2,900	928
2023-08-18	940	940	940	915	3,400	915
2023-08-17	947	956	944	955	1,300	955
2023-08-16	962	962	946	947	500	947
2023-08-15	977	977	946	961	3,300	961
2023-08-14	969	975	955	971	4,500	971
2023-08-10	964	969	945	969	5,300	969
2023-08-09	963	963	963	963	600	963
2023-08-08	963	963	953	953	800	953
2023-08-07	958	959	955	959	700	959
2023-08-04	967	979	967	970	700	970
2023-08-03	979	980	957	978	2,000	978
2023-08-02	982	987	971	987	2,600	987
2023-08-01	916	995	916	982	13,600	982
2023-07-31	937	942	916	916	11,200	916
2023-07-28	956	956	933	942	5,600	942
2023-07-27	951	963	950	961	2,800	961
2023-07-26	964	967	951	951	9,500	951
2023-07-25	972	972	963	964	5,300	964
2023-07-24	995	995	963	980	6,600	980
2023-07-21	1,004	1,004	968	990	9,800	990
2023-07-20	993	1,008	990	990	10,100	990
2023-07-19	975	1,014	973	1,012	27,500	1,012
2023-07-18	1,051	1,055	951	966	71,300	966
2023-07-14	1,002	1,038	972	1,037	41,500	1,037
2023-07-13	974	1,030	974	1,015	28,900	1,015
2023-07-12	950	983	945	983	7,700	983
2023-07-11	936	955	936	950	3,100	950
2023-07-10	950	966	940	940	11,000	940
2023-07-07	929	932	911	932	2,600	932
2023-07-06	925	936	925	928	1,800	928
2023-07-05	926	943	911	936	4,600	936
2023-07-04	951	951	926	928	3,200	928
2023-07-03	908	944	908	936	10,400	936
2023-06-30	900	905	880	900	3,800	900
2023-06-29	909	909	900	901	2,500	901
2023-06-28	899	909	890	909	1,800	909
2023-06-27	894	899	880	899	3,000	899
2023-06-26	885	899	880	894	4,800	894
2023-06-23	900	900	886	887	3,800	887
2023-06-22	908	910	900	900	3,600	900
2023-06-21	909	930	900	908	7,800	908
2023-06-20	906	920	906	918	1,700	918
2023-06-19	912	930	896	921	4,100	921
2023-06-16	887	912	887	912	2,500	912
2023-06-15	887	900	880	888	5,800	888
2023-06-14	901	905	887	887	3,500	887
2023-06-13	895	928	895	905	6,700	905
2023-06-12	901	914	895	895	7,500	895
2023-06-09	895	909	881	909	11,700	909
2023-06-08	880	902	875	881	11,500	881
2023-06-07	903	903	881	881	6,900	881
2023-06-06	899	906	886	900	5,300	900
2023-06-05	882	919	863	900	13,200	900
2023-06-02	866	900	863	882	8,800	882
2023-06-01	869	878	841	866	13,500	866
2023-05-31	851	884	840	884	11,500	884
2023-05-30	857	880	842	880	3,100	880
2023-05-29	839	854	839	842	3,400	842
2023-05-26	870	871	828	839	6,300	839
2023-05-25	883	883	839	870	5,500	870
2023-05-24	884	918	883	883	4,600	883
2023-05-23	838	915	838	914	33,400	914
2023-05-22	832	855	832	843	4,600	843
2023-05-19	846	857	830	847	5,600	847
2023-05-18	867	867	835	846	1,500	846
2023-05-17	865	865	850	855	2,400	855
2023-05-16	859	871	844	871	2,100	871
2023-05-15	868	870	846	859	8,800	859
2023-05-12	898	898	868	868	1,000	868
2023-05-11	879	880	873	878	1,000	878
2023-05-10	882	885	879	879	1,100	879
2023-05-09	903	903	861	880	13,400	880
2023-05-08	838	928	832	903	29,400	903
2023-05-02	840	840	830	831	700	831
2023-05-01	850	858	831	840	11,400	840
2023-04-28	816	860	803	847	21,400	847
2023-04-27	804	817	804	816	1,400	816
2023-04-26	796	826	795	823	12,200	823
2023-04-25	786	795	785	795	2,700	795
2023-04-24	793	793	777	791	5,600	791
2023-04-21	802	802	792	793	2,600	793
2023-04-20	810	810	794	799	2,200	799
2023-04-19	814	814	800	810	8,100	810
2023-04-18	830	831	806	820	12,700	820
2023-04-17	847	847	799	836	41,600	836
2023-04-14	780	811	780	805	24,100	805
2023-04-13	761	780	750	780	7,400	780
2023-04-12	759	763	743	761	4,000	761
2023-04-11	748	758	746	749	2,200	749
2023-04-10	752	753	748	748	900	748
2023-04-07	756	756	745	750	800	750
2023-04-06	756	762	740	762	1,200	762
2023-04-05	758	758	742	743	1,000	743
2023-04-04	764	770	754	760	1,500	760
2023-04-03	757	768	755	768	2,100	768
2023-03-31	755	763	755	762	2,100	762
2023-03-30	739	765	739	765	2,200	765
2023-03-29	760	760	753	754	3,200	754
2023-03-28	-	-	-	757	-	757
2023-03-27	746	760	746	757	700	757
2023-03-24	746	752	737	746	5,400	746
2023-03-23	739	751	737	746	2,500	746
2023-03-22	748	753	740	742	3,100	742
2023-03-20	755	759	742	747	2,100	747
2023-03-17	765	765	747	755	9,000	755
2023-03-16	761	763	755	755	1,600	755
2023-03-15	763	763	760	761	1,200	761
2023-03-14	762	763	760	763	1,900	763
2023-03-13	767	771	760	769	3,000	769
2023-03-10	773	774	759	767	900	767
2023-03-09	770	774	760	773	3,800	773
2023-03-08	760	777	760	772	5,400	772
2023-03-07	765	774	765	765	3,000	765
2023-03-06	786	787	762	766	4,700	766
2023-03-03	790	795	779	780	7,300	780
2023-03-02	762	793	759	782	13,900	782
2023-03-01	764	769	761	769	2,800	769
2023-02-28	766	770	760	764	4,000	764
2023-02-27	776	776	761	766	1,600	766
2023-02-24	767	777	767	777	3,300	777
2023-02-22	781	782	772	772	1,100	772
2023-02-21	790	790	778	782	3,000	782
2023-02-20	789	792	771	792	7,200	792
2023-02-17	797	797	781	790	11,200	790
2023-02-16	812	836	788	797	43,800	797
2023-02-15	755	764	752	752	4,500	752
2023-02-14	748	756	748	755	1,500	755
2023-02-13	755	755	742	747	5,100	747
2023-02-10	762	762	755	755	4,100	755
2023-02-09	761	764	761	762	1,200	762
2023-02-08	760	762	759	760	2,900	760
2023-02-07	772	776	750	759	7,000	759
2023-02-06	780	780	770	772	4,400	772
2023-02-03	771	780	770	780	3,200	780
2023-02-02	783	784	770	771	4,500	771
2023-02-01	783	795	782	782	2,900	782
2023-01-31	792	792	779	783	7,500	783
2023-01-30	799	799	780	786	4,300	786
2023-01-27	784	790	770	790	13,100	790
2023-01-26	783	783	769	782	3,400	782
2023-01-25	774	785	766	775	10,300	775
2023-01-24	781	781	771	773	9,000	773
2023-01-23	780	800	780	781	7,200	781
2023-01-20	795	800	774	784	18,500	784
2023-01-19	797	830	795	795	18,600	795
2023-01-18	813	841	782	827	40,600	827
2023-01-17	773	846	751	838	140,600	838
2023-01-16	772	772	772	772	13,700	772
2023-01-13	680	699	672	672	9,200	672
2023-01-12	661	690	658	688	7,300	688
2023-01-11	688	688	666	668	7,300	668
2023-01-10	714	714	670	672	8,900	672
2023-01-06	702	710	698	700	10,500	700
2023-01-05	662	701	661	692	14,500	692
2023-01-04	683	683	656	678	10,800	678

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 [2023年度]

7807 (株)幸和製作所の時系列データ [2023年度]