今村証券(7175)の株価時系列情報
今村証券(7175)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,506 | 1,520 | 1,496 | 1,520 | 1,500 |
| 2015/12/29 | 1,493 | 1,515 | 1,493 | 1,510 | 600 |
| 2015/12/28 | 1,490 | 1,495 | 1,490 | 1,493 | 700 |
| 2015/12/25 | 1,500 | 1,510 | 1,493 | 1,493 | 3,600 |
| 2015/12/24 | 1,500 | 1,519 | 1,497 | 1,506 | 1,400 |
| 2015/12/22 | 1,491 | 1,514 | 1,491 | 1,496 | 1,400 |
| 2015/12/21 | 1,540 | 1,540 | 1,497 | 1,497 | 3,000 |
| 2015/12/18 | 1,480 | 1,489 | 1,476 | 1,476 | 1,400 |
| 2015/12/17 | 1,477 | 1,487 | 1,477 | 1,481 | 1,900 |
| 2015/12/16 | 1,458 | 1,477 | 1,458 | 1,476 | 300 |
| 2015/12/15 | 1,459 | 1,459 | 1,452 | 1,457 | 1,900 |
| 2015/12/14 | 1,461 | 1,464 | 1,456 | 1,459 | 2,400 |
| 2015/12/11 | 1,465 | 1,475 | 1,464 | 1,465 | 900 |
| 2015/12/10 | 1,475 | 1,475 | 1,464 | 1,464 | 2,600 |
| 2015/12/09 | 1,483 | 1,483 | 1,478 | 1,478 | 1,300 |
| 2015/12/08 | 1,495 | 1,495 | 1,483 | 1,483 | 700 |
| 2015/12/07 | 1,487 | 1,495 | 1,487 | 1,495 | 700 |
| 2015/12/04 | 1,485 | 1,486 | 1,485 | 1,485 | 700 |
| 2015/12/03 | 1,490 | 1,510 | 1,486 | 1,493 | 1,400 |
| 2015/12/02 | 1,498 | 1,500 | 1,482 | 1,482 | 1,000 |
| 2015/12/01 | 1,480 | 1,500 | 1,480 | 1,485 | 400 |
| 2015/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2015/11/27 | 1,476 | 1,480 | 1,465 | 1,470 | 5,300 |
| 2015/11/26 | 1,484 | 1,504 | 1,484 | 1,489 | 1,100 |
| 2015/11/25 | 1,519 | 1,519 | 1,504 | 1,504 | 1,100 |
| 2015/11/24 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 |
| 2015/11/20 | 1,500 | 1,510 | 1,493 | 1,495 | 1,100 |
| 2015/11/19 | 1,515 | 1,516 | 1,507 | 1,516 | 2,000 |
| 2015/11/18 | 1,480 | 1,515 | 1,478 | 1,515 | 3,500 |
| 2015/11/17 | 1,480 | 1,490 | 1,471 | 1,473 | 2,500 |
| 2015/11/16 | 1,489 | 1,489 | 1,472 | 1,480 | 1,200 |
| 2015/11/13 | 1,486 | 1,499 | 1,475 | 1,490 | 3,600 |
| 2015/11/12 | 1,498 | 1,500 | 1,486 | 1,486 | 4,800 |
| 2015/11/11 | 1,430 | 1,490 | 1,430 | 1,485 | 6,000 |
| 2015/11/10 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2015/11/09 | 1,440 | 1,451 | 1,440 | 1,448 | 1,800 |
| 2015/11/06 | 1,440 | 1,440 | 1,433 | 1,437 | 1,800 |
| 2015/11/05 | 1,432 | 1,439 | 1,432 | 1,438 | 1,700 |
| 2015/11/04 | 1,450 | 1,450 | 1,444 | 1,444 | 1,400 |
| 2015/11/02 | 1,450 | 1,450 | 1,441 | 1,441 | 8,400 |
| 2015/10/30 | 1,446 | 1,450 | 1,446 | 1,448 | 500 |
| 2015/10/29 | 1,460 | 1,470 | 1,443 | 1,448 | 2,800 |
| 2015/10/28 | 1,468 | 1,485 | 1,460 | 1,460 | 5,400 |
| 2015/10/27 | 1,474 | 1,487 | 1,465 | 1,468 | 2,500 |
| 2015/10/26 | 1,452 | 1,474 | 1,452 | 1,474 | 16,800 |
| 2015/10/23 | 1,439 | 1,449 | 1,429 | 1,449 | 3,600 |
| 2015/10/22 | 1,420 | 1,427 | 1,420 | 1,421 | 15,600 |
| 2015/10/21 | 1,420 | 1,435 | 1,418 | 1,430 | 1,200 |
| 2015/10/20 | 1,430 | 1,431 | 1,411 | 1,416 | 2,900 |
| 2015/10/19 | 1,436 | 1,466 | 1,436 | 1,436 | 1,000 |
| 2015/10/16 | 1,461 | 1,465 | 1,448 | 1,452 | 2,400 |
| 2015/10/15 | 1,442 | 1,480 | 1,438 | 1,462 | 2,600 |
| 2015/10/14 | 1,485 | 1,485 | 1,463 | 1,471 | 900 |
| 2015/10/13 | 1,487 | 1,499 | 1,485 | 1,485 | 1,000 |
| 2015/10/09 | 1,492 | 1,502 | 1,469 | 1,487 | 2,000 |
| 2015/10/08 | 1,500 | 1,504 | 1,462 | 1,462 | 2,600 |
| 2015/10/07 | 1,390 | 1,549 | 1,390 | 1,501 | 10,600 |
| 2015/10/06 | 1,381 | 1,395 | 1,379 | 1,390 | 1,400 |
| 2015/10/05 | 1,385 | 1,393 | 1,380 | 1,380 | 900 |
| 2015/10/01 | 1,365 | 1,389 | 1,365 | 1,385 | 900 |
| 2015/09/30 | 1,400 | 1,400 | 1,360 | 1,366 | 3,400 |
| 2015/09/29 | 1,435 | 1,435 | 1,366 | 1,401 | 5,300 |
| 2015/09/28 | 1,345 | 1,439 | 1,345 | 1,439 | 1,900 |
| 2015/09/25 | 1,375 | 1,375 | 1,338 | 1,338 | 2,300 |
| 2015/09/24 | 1,359 | 1,365 | 1,342 | 1,342 | 900 |
| 2015/09/18 | 1,357 | 1,370 | 1,357 | 1,370 | 500 |
| 2015/09/17 | 1,350 | 1,377 | 1,350 | 1,365 | 2,000 |
| 2015/09/16 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2015/09/14 | 1,355 | 1,359 | 1,338 | 1,345 | 1,400 |
| 2015/09/11 | 1,390 | 1,390 | 1,345 | 1,357 | 4,200 |
| 2015/09/10 | 1,363 | 1,381 | 1,360 | 1,367 | 900 |
| 2015/09/09 | 1,348 | 1,395 | 1,348 | 1,385 | 1,500 |
| 2015/09/08 | 1,362 | 1,362 | 1,322 | 1,322 | 6,500 |
| 2015/09/07 | 1,403 | 1,403 | 1,335 | 1,362 | 9,900 |
| 2015/09/04 | 1,463 | 1,463 | 1,463 | 1,463 | 200 |
| 2015/09/03 | 1,451 | 1,479 | 1,451 | 1,479 | 1,900 |
| 2015/09/02 | 1,385 | 1,450 | 1,385 | 1,450 | 6,000 |
| 2015/09/01 | 1,540 | 1,540 | 1,475 | 1,475 | 2,800 |
| 2015/08/31 | 1,570 | 1,570 | 1,560 | 1,560 | 500 |
| 2015/08/28 | 1,575 | 1,590 | 1,540 | 1,590 | 2,900 |
| 2015/08/27 | 1,540 | 1,575 | 1,540 | 1,558 | 1,700 |
| 2015/08/26 | 1,501 | 1,575 | 1,501 | 1,575 | 1,000 |
| 2015/08/25 | 1,499 | 1,551 | 1,433 | 1,521 | 2,200 |
| 2015/08/24 | 1,648 | 1,650 | 1,530 | 1,539 | 8,300 |
| 2015/08/21 | 1,653 | 1,700 | 1,652 | 1,700 | 2,800 |
| 2015/08/20 | 1,703 | 1,703 | 1,700 | 1,703 | 600 |
| 2015/08/19 | 1,748 | 1,748 | 1,700 | 1,707 | 1,900 |
| 2015/08/18 | 1,740 | 1,743 | 1,740 | 1,743 | 400 |
| 2015/08/17 | 1,730 | 1,733 | 1,730 | 1,733 | 600 |
| 2015/08/13 | 1,750 | 1,753 | 1,730 | 1,742 | 5,000 |
| 2015/08/12 | 1,751 | 1,756 | 1,750 | 1,756 | 6,800 |
| 2015/08/11 | 1,761 | 1,770 | 1,761 | 1,765 | 1,600 |
| 2015/08/10 | 1,760 | 1,763 | 1,760 | 1,760 | 1,400 |
| 2015/08/07 | 1,770 | 1,770 | 1,764 | 1,766 | 600 |
| 2015/08/06 | 1,762 | 1,781 | 1,762 | 1,781 | 300 |
| 2015/08/05 | 1,762 | 1,775 | 1,762 | 1,762 | 500 |
| 2015/08/04 | 1,763 | 1,763 | 1,762 | 1,762 | 400 |
| 2015/08/03 | 1,760 | 1,764 | 1,760 | 1,764 | 200 |
| 2015/07/31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2015/07/30 | 1,787 | 1,805 | 1,779 | 1,800 | 2,900 |
| 2015/07/29 | 1,789 | 1,800 | 1,779 | 1,799 | 2,400 |
| 2015/07/28 | 1,760 | 1,785 | 1,759 | 1,760 | 800 |
| 2015/07/27 | 1,800 | 1,800 | 1,763 | 1,785 | 1,900 |
| 2015/07/24 | 1,778 | 1,778 | 1,771 | 1,771 | 900 |
| 2015/07/23 | 1,800 | 1,800 | 1,783 | 1,783 | 600 |
| 2015/07/22 | 1,800 | 1,800 | 1,779 | 1,785 | 2,900 |
| 2015/07/21 | 1,800 | 1,819 | 1,800 | 1,800 | 900 |
| 2015/07/17 | 1,762 | 1,840 | 1,756 | 1,765 | 1,700 |
| 2015/07/16 | 1,785 | 1,800 | 1,748 | 1,756 | 3,200 |
| 2015/07/15 | 1,777 | 1,781 | 1,750 | 1,760 | 1,500 |
| 2015/07/14 | 1,739 | 1,769 | 1,731 | 1,750 | 900 |
| 2015/07/13 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
| 2015/07/10 | 1,679 | 1,738 | 1,679 | 1,738 | 1,000 |
| 2015/07/09 | 1,700 | 1,719 | 1,650 | 1,719 | 2,200 |
| 2015/07/08 | 1,758 | 1,758 | 1,720 | 1,720 | 2,100 |
| 2015/07/07 | 1,736 | 1,768 | 1,736 | 1,760 | 2,100 |
| 2015/07/06 | 1,760 | 1,770 | 1,732 | 1,732 | 4,600 |
| 2015/07/03 | 1,770 | 1,800 | 1,770 | 1,800 | 3,900 |
| 2015/07/02 | 1,785 | 1,790 | 1,770 | 1,785 | 3,500 |
| 2015/07/01 | 1,777 | 1,797 | 1,770 | 1,770 | 2,100 |
| 2015/06/30 | 1,829 | 1,829 | 1,828 | 1,829 | 2,000 |
| 2015/06/29 | 1,797 | 1,803 | 1,766 | 1,798 | 4,300 |
| 2015/06/26 | 1,797 | 1,797 | 1,797 | 1,797 | 1,000 |
| 2015/06/25 | 1,793 | 1,800 | 1,770 | 1,772 | 4,100 |
| 2015/06/24 | 1,796 | 1,805 | 1,757 | 1,796 | 3,600 |
| 2015/06/23 | 1,740 | 1,799 | 1,740 | 1,770 | 2,100 |
| 2015/06/22 | 1,745 | 1,745 | 1,731 | 1,740 | 1,100 |
| 2015/06/19 | 1,724 | 1,735 | 1,710 | 1,731 | 5,100 |
| 2015/06/18 | 1,740 | 1,740 | 1,722 | 1,727 | 1,200 |
| 2015/06/17 | 1,780 | 1,780 | 1,736 | 1,736 | 900 |
| 2015/06/15 | 1,769 | 1,779 | 1,763 | 1,764 | 1,800 |
| 2015/06/12 | 1,790 | 1,790 | 1,769 | 1,769 | 5,100 |
| 2015/06/11 | 1,771 | 1,780 | 1,769 | 1,780 | 9,800 |
| 2015/06/10 | 1,773 | 1,796 | 1,772 | 1,772 | 400 |
| 2015/06/09 | 1,787 | 1,787 | 1,786 | 1,786 | 400 |
| 2015/06/08 | 1,801 | 1,801 | 1,797 | 1,801 | 1,900 |
| 2015/06/05 | 1,800 | 1,800 | 1,797 | 1,799 | 1,800 |
| 2015/06/04 | 1,797 | 1,801 | 1,797 | 1,800 | 1,300 |
| 2015/06/03 | 1,806 | 1,806 | 1,793 | 1,799 | 2,300 |
| 2015/06/02 | 1,814 | 1,814 | 1,814 | 1,814 | 100 |
| 2015/06/01 | 1,802 | 1,839 | 1,802 | 1,839 | 1,200 |
| 2015/05/29 | 1,800 | 1,842 | 1,793 | 1,842 | 5,800 |
| 2015/05/28 | 1,799 | 1,850 | 1,798 | 1,799 | 4,300 |
| 2015/05/27 | 1,763 | 1,800 | 1,763 | 1,800 | 3,400 |
| 2015/05/26 | 1,839 | 1,840 | 1,768 | 1,801 | 4,300 |
| 2015/05/25 | 1,800 | 1,800 | 1,795 | 1,799 | 1,600 |
| 2015/05/22 | 1,778 | 1,794 | 1,768 | 1,794 | 1,000 |
| 2015/05/21 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
| 2015/05/20 | 1,800 | 1,800 | 1,775 | 1,790 | 1,700 |
| 2015/05/19 | 1,750 | 1,799 | 1,740 | 1,799 | 3,700 |
| 2015/05/18 | 1,731 | 1,740 | 1,731 | 1,739 | 800 |
| 2015/05/15 | 1,746 | 1,746 | 1,733 | 1,734 | 1,700 |
| 2015/05/14 | 1,737 | 1,748 | 1,735 | 1,748 | 2,500 |
| 2015/05/13 | 1,736 | 1,740 | 1,736 | 1,739 | 1,000 |
| 2015/05/12 | 1,748 | 1,748 | 1,735 | 1,736 | 700 |
| 2015/05/11 | 1,751 | 1,756 | 1,751 | 1,752 | 1,500 |
| 2015/05/08 | 1,745 | 1,756 | 1,731 | 1,756 | 2,600 |
| 2015/05/07 | 1,755 | 1,777 | 1,753 | 1,754 | 900 |
| 2015/05/01 | 1,781 | 1,818 | 1,766 | 1,766 | 3,600 |
| 2015/04/30 | 1,810 | 1,810 | 1,772 | 1,778 | 8,100 |
| 2015/04/28 | 1,810 | 1,870 | 1,809 | 1,819 | 6,500 |
| 2015/04/27 | 1,855 | 1,855 | 1,766 | 1,800 | 5,600 |
| 2015/04/24 | 1,918 | 1,918 | 1,850 | 1,855 | 5,900 |
| 2015/04/23 | 1,948 | 1,948 | 1,887 | 1,929 | 13,900 |
| 2015/04/22 | 1,830 | 1,949 | 1,825 | 1,948 | 58,800 |
| 2015/04/21 | 1,760 | 1,763 | 1,738 | 1,743 | 2,200 |
| 2015/04/20 | 1,757 | 1,772 | 1,733 | 1,735 | 1,200 |
| 2015/04/17 | 1,775 | 1,812 | 1,766 | 1,778 | 4,400 |
| 2015/04/16 | 1,815 | 1,837 | 1,760 | 1,810 | 11,500 |
| 2015/04/15 | 1,790 | 1,848 | 1,790 | 1,808 | 6,500 |
| 2015/04/14 | 1,770 | 1,792 | 1,754 | 1,784 | 2,100 |
| 2015/04/13 | 1,760 | 1,769 | 1,742 | 1,769 | 1,100 |
| 2015/04/10 | 1,750 | 1,760 | 1,739 | 1,760 | 2,200 |
| 2015/04/09 | 1,750 | 1,755 | 1,736 | 1,754 | 900 |
| 2015/04/08 | 1,758 | 1,759 | 1,741 | 1,741 | 600 |
| 2015/04/07 | 1,727 | 1,759 | 1,727 | 1,746 | 2,200 |
| 2015/04/06 | 1,756 | 1,756 | 1,730 | 1,730 | 2,400 |
| 2015/04/03 | 1,789 | 1,789 | 1,760 | 1,773 | 2,500 |
| 2015/04/02 | 1,780 | 1,788 | 1,758 | 1,788 | 800 |
| 2015/04/01 | 1,765 | 1,772 | 1,754 | 1,772 | 2,400 |
| 2015/03/31 | 1,786 | 1,800 | 1,764 | 1,795 | 1,800 |
| 2015/03/30 | 1,745 | 1,788 | 1,745 | 1,746 | 2,000 |
| 2015/03/27 | 1,816 | 1,825 | 1,727 | 1,750 | 7,000 |
| 2015/03/26 | 1,821 | 1,850 | 1,821 | 1,850 | 3,900 |
| 2015/03/25 | 1,893 | 1,898 | 1,840 | 1,860 | 12,700 |
| 2015/03/24 | 1,884 | 1,920 | 1,850 | 1,900 | 10,200 |
| 2015/03/23 | 1,830 | 1,900 | 1,820 | 1,895 | 15,800 |
| 2015/03/20 | 1,825 | 1,850 | 1,800 | 1,829 | 7,100 |
| 2015/03/19 | 1,820 | 1,825 | 1,760 | 1,820 | 7,700 |
| 2015/03/18 | 1,775 | 1,780 | 1,760 | 1,780 | 3,000 |
| 2015/03/17 | 1,714 | 1,763 | 1,714 | 1,761 | 7,100 |
| 2015/03/16 | 1,749 | 1,750 | 1,725 | 1,725 | 3,300 |
| 2015/03/13 | 1,703 | 1,750 | 1,690 | 1,749 | 7,400 |
| 2015/03/12 | 1,690 | 1,724 | 1,668 | 1,693 | 3,900 |
| 2015/03/11 | 1,724 | 1,724 | 1,714 | 1,714 | 2,900 |
| 2015/03/10 | 1,686 | 1,686 | 1,661 | 1,661 | 200 |
| 2015/03/09 | 1,643 | 1,655 | 1,632 | 1,655 | 1,500 |
| 2015/03/06 | 1,653 | 1,673 | 1,648 | 1,651 | 1,700 |
| 2015/03/05 | 1,675 | 1,675 | 1,660 | 1,660 | 4,300 |
| 2015/03/04 | 1,688 | 1,700 | 1,675 | 1,682 | 3,500 |
| 2015/03/03 | 1,751 | 1,775 | 1,736 | 1,736 | 7,800 |
| 2015/03/02 | 1,710 | 1,760 | 1,705 | 1,747 | 8,400 |
| 2015/02/27 | 1,660 | 1,700 | 1,651 | 1,700 | 2,100 |
| 2015/02/26 | 1,680 | 1,725 | 1,660 | 1,680 | 7,000 |
| 2015/02/25 | 1,732 | 1,733 | 1,681 | 1,710 | 18,900 |
| 2015/02/24 | 1,616 | 1,666 | 1,616 | 1,666 | 9,200 |
| 2015/02/23 | 1,620 | 1,620 | 1,601 | 1,608 | 2,000 |
| 2015/02/20 | 1,601 | 1,611 | 1,540 | 1,609 | 5,800 |
| 2015/02/19 | 1,589 | 1,632 | 1,580 | 1,628 | 6,800 |
| 2015/02/18 | 1,515 | 1,595 | 1,510 | 1,595 | 9,000 |
| 2015/02/17 | 1,523 | 1,525 | 1,510 | 1,514 | 3,000 |
| 2015/02/16 | 1,490 | 1,500 | 1,482 | 1,500 | 2,200 |
| 2015/02/13 | 1,480 | 1,480 | 1,470 | 1,476 | 1,500 |
| 2015/02/12 | 1,493 | 1,495 | 1,474 | 1,475 | 1,700 |
| 2015/02/10 | 1,480 | 1,480 | 1,447 | 1,463 | 7,000 |
| 2015/02/09 | 1,477 | 1,487 | 1,477 | 1,480 | 2,100 |
| 2015/02/06 | 1,470 | 1,499 | 1,463 | 1,475 | 2,000 |
| 2015/02/05 | 1,493 | 1,493 | 1,465 | 1,470 | 1,900 |
| 2015/02/04 | 1,515 | 1,547 | 1,500 | 1,500 | 6,700 |
| 2015/02/03 | 1,533 | 1,535 | 1,515 | 1,515 | 2,200 |
| 2015/02/02 | 1,527 | 1,559 | 1,527 | 1,559 | 1,400 |
| 2015/01/30 | 1,550 | 1,594 | 1,540 | 1,565 | 5,800 |
| 2015/01/29 | 1,560 | 1,579 | 1,535 | 1,548 | 3,900 |
| 2015/01/28 | 1,544 | 1,602 | 1,535 | 1,600 | 7,200 |
| 2015/01/27 | 1,550 | 1,550 | 1,520 | 1,530 | 3,100 |
| 2015/01/26 | 1,679 | 1,679 | 1,520 | 1,535 | 17,700 |
| 2015/01/23 | 1,495 | 1,495 | 1,466 | 1,489 | 3,100 |
| 2015/01/22 | 1,490 | 1,511 | 1,460 | 1,498 | 7,700 |
| 2015/01/21 | 1,510 | 1,510 | 1,487 | 1,491 | 2,000 |
| 2015/01/20 | 1,484 | 1,520 | 1,484 | 1,503 | 2,200 |
| 2015/01/19 | 1,510 | 1,510 | 1,490 | 1,490 | 4,300 |
| 2015/01/16 | 1,586 | 1,586 | 1,500 | 1,524 | 9,700 |
| 2015/01/15 | 1,590 | 1,601 | 1,584 | 1,588 | 3,200 |
| 2015/01/14 | 1,609 | 1,616 | 1,599 | 1,610 | 5,900 |
| 2015/01/13 | 1,605 | 1,610 | 1,590 | 1,608 | 4,700 |
| 2015/01/09 | 1,645 | 1,680 | 1,639 | 1,645 | 6,300 |
| 2015/01/08 | 1,633 | 1,685 | 1,633 | 1,639 | 7,200 |
| 2015/01/07 | 1,600 | 1,634 | 1,600 | 1,624 | 13,700 |
| 2015/01/06 | 1,590 | 1,621 | 1,590 | 1,606 | 15,200 |
| 2015/01/05 | 1,613 | 1,673 | 1,602 | 1,669 | 15,500 |