ａｎｄ ｆａｃｔｏｒｙ(7035)の株価時系列情報
ａｎｄ ｆａｃｔｏｒｙ(7035)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 330 | 334 | 328 | 329 | 22,200 |
| 2024/07/25 | 331 | 333 | 329 | 330 | 19,300 |
| 2024/07/24 | 335 | 335 | 331 | 334 | 9,200 |
| 2024/07/23 | 331 | 336 | 330 | 332 | 16,200 |
| 2024/07/22 | 333 | 334 | 332 | 333 | 13,600 |
| 2024/07/19 | 335 | 338 | 333 | 333 | 33,100 |
| 2024/07/18 | 333 | 339 | 330 | 334 | 38,500 |
| 2024/07/17 | 335 | 335 | 329 | 333 | 24,800 |
| 2024/07/16 | 326 | 333 | 326 | 331 | 28,700 |
| 2024/07/12 | 324 | 330 | 324 | 326 | 26,400 |
| 2024/07/11 | 325 | 328 | 325 | 328 | 42,500 |
| 2024/07/10 | 326 | 328 | 324 | 325 | 6,400 |
| 2024/07/09 | 332 | 332 | 323 | 326 | 35,100 |
| 2024/07/08 | 328 | 341 | 323 | 332 | 36,400 |
| 2024/07/05 | 323 | 326 | 323 | 326 | 6,100 |
| 2024/07/04 | 323 | 325 | 321 | 324 | 16,600 |
| 2024/07/03 | 323 | 325 | 321 | 321 | 7,900 |
| 2024/07/02 | 324 | 325 | 323 | 325 | 6,800 |
| 2024/07/01 | 323 | 324 | 321 | 324 | 7,200 |
| 2024/06/28 | 320 | 324 | 319 | 323 | 17,300 |
| 2024/06/27 | 320 | 326 | 317 | 317 | 40,100 |
| 2024/06/26 | 319 | 320 | 314 | 318 | 16,200 |
| 2024/06/25 | 319 | 321 | 319 | 321 | 5,100 |
| 2024/06/24 | 319 | 321 | 317 | 320 | 4,600 |
| 2024/06/21 | 316 | 321 | 312 | 320 | 12,600 |
| 2024/06/20 | 320 | 320 | 315 | 315 | 5,900 |
| 2024/06/19 | 318 | 320 | 315 | 317 | 14,300 |
| 2024/06/18 | 319 | 320 | 317 | 317 | 7,000 |
| 2024/06/17 | 322 | 322 | 311 | 320 | 19,700 |
| 2024/06/14 | 323 | 324 | 322 | 322 | 5,800 |
| 2024/06/13 | 322 | 327 | 318 | 324 | 20,700 |
| 2024/06/12 | 324 | 327 | 321 | 322 | 9,300 |
| 2024/06/11 | 324 | 325 | 320 | 322 | 11,800 |
| 2024/06/10 | 319 | 325 | 319 | 321 | 9,000 |
| 2024/06/07 | 318 | 323 | 318 | 319 | 3,600 |
| 2024/06/06 | 320 | 322 | 318 | 320 | 3,500 |
| 2024/06/05 | 322 | 325 | 317 | 325 | 19,300 |
| 2024/06/04 | 318 | 321 | 318 | 320 | 6,800 |
| 2024/06/03 | 312 | 325 | 312 | 317 | 23,600 |
| 2024/05/31 | 313 | 313 | 307 | 311 | 27,400 |
| 2024/05/30 | 312 | 312 | 310 | 311 | 12,100 |
| 2024/05/29 | 313 | 313 | 306 | 306 | 13,100 |
| 2024/05/28 | 312 | 312 | 310 | 311 | 700 |
| 2024/05/27 | 312 | 313 | 308 | 313 | 9,000 |
| 2024/05/24 | 309 | 312 | 309 | 309 | 4,900 |
| 2024/05/23 | 313 | 313 | 310 | 310 | 3,200 |
| 2024/05/22 | 312 | 315 | 312 | 315 | 2,100 |
| 2024/05/21 | 314 | 315 | 312 | 314 | 3,900 |
| 2024/05/20 | 311 | 316 | 311 | 316 | 2,300 |
| 2024/05/17 | 308 | 314 | 307 | 312 | 13,300 |
| 2024/05/16 | 315 | 315 | 308 | 308 | 20,400 |
| 2024/05/15 | 315 | 317 | 315 | 315 | 12,500 |
| 2024/05/14 | 315 | 315 | 312 | 313 | 1,600 |
| 2024/05/13 | 314 | 315 | 311 | 315 | 16,400 |
| 2024/05/10 | 314 | 317 | 312 | 313 | 12,400 |
| 2024/05/09 | 313 | 313 | 311 | 312 | 3,100 |
| 2024/05/08 | 313 | 313 | 311 | 311 | 5,100 |
| 2024/05/07 | 312 | 313 | 310 | 313 | 7,300 |
| 2024/05/02 | 312 | 314 | 311 | 312 | 1,800 |
| 2024/05/01 | 314 | 314 | 310 | 313 | 2,000 |
| 2024/04/30 | 308 | 314 | 308 | 311 | 16,100 |
| 2024/04/26 | 312 | 313 | 305 | 305 | 60,100 |
| 2024/04/25 | 311 | 314 | 311 | 314 | 8,400 |
| 2024/04/24 | 314 | 314 | 311 | 312 | 4,100 |
| 2024/04/23 | 311 | 313 | 310 | 312 | 7,500 |
| 2024/04/22 | 310 | 312 | 310 | 310 | 11,900 |
| 2024/04/19 | 313 | 313 | 310 | 310 | 14,600 |
| 2024/04/18 | 312 | 314 | 312 | 313 | 5,000 |
| 2024/04/17 | 317 | 317 | 313 | 313 | 22,400 |
| 2024/04/16 | 320 | 323 | 315 | 316 | 21,400 |
| 2024/04/15 | 324 | 324 | 320 | 321 | 6,600 |
| 2024/04/12 | 319 | 324 | 318 | 324 | 11,800 |
| 2024/04/11 | 318 | 323 | 318 | 323 | 3,800 |
| 2024/04/10 | 320 | 321 | 318 | 318 | 2,200 |
| 2024/04/09 | 320 | 322 | 318 | 320 | 12,600 |
| 2024/04/08 | 319 | 326 | 318 | 321 | 15,800 |
| 2024/04/05 | 320 | 321 | 318 | 319 | 13,100 |
| 2024/04/04 | 321 | 324 | 321 | 322 | 7,500 |
| 2024/04/03 | 321 | 324 | 320 | 321 | 4,900 |
| 2024/04/02 | 321 | 323 | 320 | 321 | 6,400 |
| 2024/04/01 | 323 | 324 | 321 | 321 | 7,400 |
| 2024/03/29 | 319 | 326 | 319 | 324 | 15,200 |
| 2024/03/28 | 312 | 326 | 312 | 319 | 24,100 |
| 2024/03/27 | 314 | 316 | 313 | 315 | 5,200 |
| 2024/03/26 | 314 | 317 | 313 | 314 | 23,600 |
| 2024/03/25 | 314 | 314 | 311 | 314 | 6,300 |
| 2024/03/22 | 311 | 314 | 311 | 314 | 5,000 |
| 2024/03/21 | 314 | 314 | 309 | 313 | 13,300 |
| 2024/03/19 | 308 | 314 | 308 | 313 | 11,900 |
| 2024/03/18 | 312 | 312 | 308 | 310 | 7,100 |
| 2024/03/15 | 310 | 312 | 309 | 309 | 10,100 |
| 2024/03/14 | 312 | 316 | 310 | 310 | 10,600 |
| 2024/03/13 | 314 | 314 | 311 | 312 | 2,300 |
| 2024/03/12 | 310 | 314 | 307 | 314 | 4,000 |
| 2024/03/11 | 312 | 314 | 308 | 310 | 25,200 |
| 2024/03/08 | 311 | 316 | 311 | 316 | 8,600 |
| 2024/03/07 | 317 | 317 | 313 | 313 | 4,200 |
| 2024/03/06 | 311 | 315 | 309 | 314 | 13,400 |
| 2024/03/05 | 311 | 312 | 308 | 312 | 5,900 |
| 2024/03/04 | 310 | 310 | 305 | 308 | 24,100 |
| 2024/03/01 | 313 | 313 | 310 | 310 | 9,800 |
| 2024/02/29 | 313 | 315 | 310 | 311 | 15,100 |
| 2024/02/28 | 313 | 315 | 313 | 313 | 4,600 |
| 2024/02/27 | 312 | 314 | 312 | 312 | 7,400 |
| 2024/02/26 | 317 | 317 | 309 | 314 | 25,900 |
| 2024/02/22 | 312 | 320 | 310 | 316 | 34,500 |
| 2024/02/21 | 315 | 317 | 314 | 314 | 11,600 |
| 2024/02/20 | 314 | 318 | 314 | 318 | 7,500 |
| 2024/02/19 | 312 | 316 | 310 | 315 | 8,700 |
| 2024/02/16 | 312 | 313 | 310 | 312 | 14,300 |
| 2024/02/15 | 307 | 312 | 305 | 312 | 30,200 |
| 2024/02/14 | 310 | 312 | 308 | 308 | 28,400 |
| 2024/02/13 | 312 | 313 | 310 | 310 | 8,500 |
| 2024/02/09 | 311 | 313 | 310 | 310 | 9,700 |
| 2024/02/08 | 312 | 313 | 311 | 312 | 4,300 |
| 2024/02/07 | 311 | 314 | 311 | 311 | 8,300 |
| 2024/02/06 | 311 | 313 | 311 | 311 | 8,100 |
| 2024/02/05 | 313 | 315 | 311 | 312 | 16,200 |
| 2024/02/02 | 312 | 315 | 310 | 313 | 10,800 |
| 2024/02/01 | 314 | 315 | 311 | 314 | 27,800 |
| 2024/01/31 | 320 | 320 | 312 | 314 | 20,500 |
| 2024/01/30 | 335 | 335 | 304 | 313 | 340,200 |
| 2024/01/29 | 330 | 335 | 328 | 335 | 5,800 |
| 2024/01/26 | 335 | 336 | 324 | 330 | 27,300 |
| 2024/01/25 | 342 | 342 | 334 | 336 | 15,200 |
| 2024/01/24 | 336 | 340 | 335 | 336 | 13,200 |
| 2024/01/23 | 341 | 342 | 336 | 337 | 13,600 |
| 2024/01/22 | 338 | 347 | 338 | 341 | 27,900 |
| 2024/01/19 | 337 | 343 | 331 | 338 | 55,700 |
| 2024/01/18 | 323 | 334 | 323 | 331 | 36,000 |
| 2024/01/17 | 330 | 332 | 323 | 323 | 66,400 |
| 2024/01/16 | 323 | 328 | 323 | 323 | 10,100 |
| 2024/01/15 | 329 | 330 | 322 | 323 | 25,700 |
| 2024/01/12 | 330 | 335 | 325 | 326 | 30,100 |
| 2024/01/11 | 329 | 338 | 328 | 337 | 13,100 |
| 2024/01/10 | 328 | 332 | 328 | 330 | 5,700 |
| 2024/01/09 | 331 | 332 | 327 | 330 | 11,300 |
| 2024/01/05 | 330 | 333 | 330 | 332 | 7,000 |
| 2024/01/04 | 325 | 333 | 325 | 333 | 20,000 |
| 2023/12/29 | 324 | 330 | 323 | 325 | 21,100 |
| 2023/12/28 | 319 | 327 | 319 | 324 | 20,200 |
| 2023/12/27 | 326 | 326 | 318 | 321 | 43,900 |
| 2023/12/26 | 327 | 333 | 320 | 320 | 108,000 |
| 2023/12/25 | 335 | 335 | 330 | 330 | 13,700 |
| 2023/12/22 | 333 | 335 | 330 | 333 | 14,900 |
| 2023/12/21 | 328 | 337 | 327 | 332 | 23,400 |
| 2023/12/20 | 332 | 332 | 330 | 330 | 10,000 |
| 2023/12/19 | 332 | 335 | 330 | 332 | 16,300 |
| 2023/12/18 | 334 | 335 | 329 | 329 | 19,000 |
| 2023/12/15 | 329 | 335 | 328 | 332 | 26,500 |
| 2023/12/14 | 332 | 332 | 329 | 329 | 9,900 |
| 2023/12/13 | 330 | 333 | 330 | 332 | 8,000 |
| 2023/12/12 | 330 | 332 | 328 | 330 | 12,800 |
| 2023/12/11 | 330 | 333 | 329 | 330 | 14,800 |
| 2023/12/08 | 333 | 335 | 330 | 330 | 29,200 |
| 2023/12/07 | 335 | 337 | 334 | 334 | 6,300 |
| 2023/12/06 | 340 | 340 | 336 | 336 | 5,500 |
| 2023/12/05 | 330 | 343 | 328 | 340 | 32,000 |
| 2023/12/04 | 342 | 343 | 340 | 343 | 13,900 |
| 2023/12/01 | 348 | 348 | 343 | 343 | 10,200 |
| 2023/11/30 | 349 | 352 | 346 | 348 | 7,800 |
| 2023/11/29 | 345 | 349 | 345 | 349 | 4,000 |
| 2023/11/28 | 345 | 346 | 344 | 346 | 4,900 |
| 2023/11/27 | 349 | 355 | 344 | 344 | 21,200 |
| 2023/11/24 | 343 | 348 | 343 | 348 | 6,800 |
| 2023/11/22 | 339 | 343 | 338 | 340 | 10,900 |
| 2023/11/21 | 331 | 340 | 331 | 339 | 18,800 |
| 2023/11/20 | 329 | 336 | 329 | 331 | 17,100 |
| 2023/11/17 | 327 | 328 | 325 | 328 | 8,700 |
| 2023/11/16 | 325 | 327 | 325 | 327 | 14,900 |
| 2023/11/15 | 325 | 328 | 325 | 328 | 20,600 |
| 2023/11/14 | 321 | 327 | 321 | 322 | 25,700 |
| 2023/11/13 | 323 | 324 | 316 | 320 | 51,500 |
| 2023/11/10 | 321 | 326 | 317 | 323 | 36,100 |
| 2023/11/09 | 336 | 336 | 323 | 325 | 69,000 |
| 2023/11/08 | 343 | 345 | 336 | 337 | 37,500 |
| 2023/11/07 | 346 | 346 | 341 | 345 | 6,600 |
| 2023/11/06 | 341 | 350 | 341 | 346 | 25,700 |
| 2023/11/02 | 343 | 346 | 339 | 340 | 63,700 |
| 2023/11/01 | 363 | 363 | 341 | 344 | 71,600 |
| 2023/10/31 | 360 | 361 | 351 | 359 | 28,700 |
| 2023/10/30 | 371 | 373 | 360 | 360 | 92,600 |
| 2023/10/27 | 362 | 373 | 362 | 373 | 11,300 |
| 2023/10/26 | 366 | 368 | 363 | 363 | 19,200 |
| 2023/10/25 | 378 | 378 | 369 | 374 | 16,600 |
| 2023/10/24 | 367 | 377 | 362 | 375 | 31,500 |
| 2023/10/23 | 370 | 377 | 365 | 365 | 24,100 |
| 2023/10/20 | 365 | 376 | 365 | 371 | 21,800 |
| 2023/10/19 | 374 | 377 | 365 | 369 | 38,600 |
| 2023/10/18 | 383 | 386 | 376 | 377 | 47,000 |
| 2023/10/17 | 361 | 389 | 361 | 382 | 150,500 |
| 2023/10/16 | 379 | 379 | 344 | 360 | 223,900 |
| 2023/10/13 | 359 | 371 | 358 | 371 | 77,000 |
| 2023/10/12 | 355 | 362 | 352 | 361 | 29,700 |
| 2023/10/11 | 362 | 362 | 354 | 357 | 16,500 |
| 2023/10/10 | 364 | 368 | 359 | 359 | 19,900 |
| 2023/10/06 | 352 | 363 | 352 | 363 | 29,400 |
| 2023/10/05 | 348 | 358 | 348 | 352 | 24,700 |
| 2023/10/04 | 346 | 352 | 346 | 347 | 28,200 |
| 2023/10/03 | 347 | 351 | 345 | 351 | 25,000 |