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 |
---|---|---|---|---|---|
2016/12/30 | 1,016 | 1,016 | 1,015 | 1,015 | 200 |
2016/12/29 | 1,020 | 1,026 | 1,018 | 1,025 | 1,800 |
2016/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
2016/12/27 | 1,029 | 1,031 | 1,014 | 1,030 | 8,400 |
2016/12/26 | 1,030 | 1,030 | 1,023 | 1,023 | 3,900 |
2016/12/22 | 1,055 | 1,055 | 1,044 | 1,044 | 400 |
2016/12/21 | 1,064 | 1,067 | 1,056 | 1,065 | 1,400 |
2016/12/20 | 1,097 | 1,099 | 1,052 | 1,057 | 5,300 |
2016/12/19 | 1,066 | 1,066 | 1,041 | 1,041 | 800 |
2016/12/16 | 1,073 | 1,080 | 1,073 | 1,079 | 1,200 |
2016/12/15 | 1,061 | 1,076 | 1,061 | 1,064 | 1,300 |
2016/12/14 | 1,060 | 1,060 | 1,057 | 1,057 | 200 |
2016/12/13 | 1,049 | 1,089 | 1,034 | 1,089 | 1,000 |
2016/12/12 | 1,080 | 1,094 | 1,079 | 1,079 | 2,300 |
2016/12/09 | 1,055 | 1,088 | 1,053 | 1,088 | 5,700 |
2016/12/08 | 1,060 | 1,077 | 1,060 | 1,065 | 3,700 |
2016/12/07 | 1,068 | 1,092 | 1,024 | 1,060 | 10,500 |
2016/12/06 | 985 | 1,048 | 985 | 1,048 | 5,600 |
2016/12/05 | 994 | 994 | 984 | 984 | 1,200 |
2016/12/02 | 961 | 961 | 949 | 949 | 900 |
2016/12/01 | 971 | 980 | 964 | 964 | 1,100 |
2016/11/30 | 942 | 942 | 942 | 942 | 300 |
2016/11/28 | 968 | 968 | 968 | 968 | 700 |
2016/11/25 | 968 | 968 | 955 | 968 | 2,300 |
2016/11/24 | 940 | 950 | 931 | 950 | 1,400 |
2016/11/22 | 924 | 940 | 924 | 940 | 1,200 |
2016/11/21 | 912 | 924 | 912 | 924 | 1,200 |
2016/11/18 | 898 | 909 | 898 | 909 | 600 |
2016/11/17 | 893 | 895 | 893 | 895 | 600 |
2016/11/16 | 867 | 890 | 867 | 890 | 1,500 |
2016/11/15 | 865 | 865 | 865 | 865 | 100 |
2016/11/14 | 858 | 867 | 858 | 864 | 700 |
2016/11/11 | 864 | 879 | 858 | 858 | 1,300 |
2016/11/10 | 877 | 879 | 877 | 879 | 2,000 |
2016/11/07 | 874 | 875 | 874 | 875 | 300 |
2016/11/04 | 863 | 875 | 863 | 875 | 1,500 |
2016/11/02 | 870 | 870 | 867 | 867 | 400 |
2016/11/01 | 870 | 870 | 852 | 870 | 1,000 |
2016/10/31 | 875 | 875 | 871 | 871 | 600 |
2016/10/28 | 855 | 870 | 855 | 870 | 200 |
2016/10/26 | 868 | 870 | 868 | 870 | 300 |
2016/10/25 | 884 | 884 | 883 | 883 | 1,100 |
2016/10/24 | 860 | 869 | 860 | 869 | 400 |
2016/10/20 | 855 | 855 | 855 | 855 | 100 |
2016/10/19 | 859 | 860 | 859 | 860 | 300 |
2016/10/18 | 847 | 847 | 847 | 847 | 100 |
2016/10/14 | 860 | 860 | 860 | 860 | 200 |
2016/10/11 | 860 | 860 | 860 | 860 | 200 |
2016/10/06 | 850 | 860 | 850 | 860 | 200 |
2016/10/05 | 842 | 842 | 840 | 840 | 200 |
2016/10/03 | 870 | 870 | 843 | 843 | 300 |
2016/09/30 | 841 | 841 | 841 | 841 | 200 |
2016/09/29 | 841 | 841 | 841 | 841 | 100 |
2016/09/27 | 858 | 860 | 841 | 841 | 500 |
2016/09/26 | 863 | 863 | 860 | 860 | 1,300 |
2016/09/23 | 840 | 843 | 840 | 843 | 1,100 |
2016/09/21 | 825 | 835 | 825 | 835 | 700 |
2016/09/20 | 826 | 845 | 821 | 835 | 1,700 |
2016/09/16 | 822 | 828 | 822 | 825 | 500 |
2016/09/15 | 823 | 824 | 822 | 822 | 700 |
2016/09/14 | 832 | 832 | 832 | 832 | 100 |
2016/09/13 | 832 | 832 | 832 | 832 | 100 |
2016/09/12 | 829 | 829 | 823 | 827 | 800 |
2016/09/09 | 833 | 835 | 830 | 831 | 2,300 |
2016/09/08 | 834 | 837 | 830 | 833 | 5,900 |
2016/09/07 | 836 | 836 | 832 | 833 | 600 |
2016/09/06 | 838 | 838 | 837 | 838 | 1,800 |
2016/09/05 | 823 | 840 | 823 | 840 | 1,600 |
2016/09/02 | 837 | 837 | 837 | 837 | 700 |
2016/09/01 | 828 | 831 | 828 | 831 | 2,600 |
2016/08/31 | 816 | 830 | 816 | 817 | 400 |
2016/08/30 | 831 | 831 | 829 | 830 | 1,200 |
2016/08/29 | 831 | 831 | 816 | 816 | 1,000 |
2016/08/26 | 830 | 830 | 830 | 830 | 2,200 |
2016/08/25 | 827 | 831 | 814 | 831 | 3,100 |
2016/08/23 | 815 | 820 | 815 | 820 | 300 |
2016/08/22 | 827 | 827 | 826 | 826 | 4,100 |
2016/08/17 | 834 | 834 | 834 | 834 | 600 |
2016/08/16 | 829 | 836 | 823 | 823 | 1,300 |
2016/08/12 | 830 | 834 | 830 | 834 | 900 |
2016/08/10 | 833 | 833 | 823 | 830 | 900 |
2016/08/09 | 823 | 823 | 820 | 821 | 1,100 |
2016/08/08 | 823 | 823 | 823 | 823 | 600 |
2016/08/05 | 822 | 822 | 812 | 812 | 400 |
2016/08/04 | 810 | 830 | 810 | 820 | 1,100 |
2016/08/03 | 839 | 839 | 815 | 820 | 1,400 |
2016/08/02 | 821 | 841 | 821 | 841 | 700 |
2016/08/01 | 838 | 838 | 821 | 821 | 500 |
2016/07/29 | 811 | 817 | 811 | 817 | 400 |
2016/07/28 | 809 | 809 | 807 | 807 | 1,100 |
2016/07/27 | 814 | 818 | 813 | 817 | 800 |
2016/07/26 | 829 | 829 | 829 | 829 | 100 |
2016/07/25 | 869 | 869 | 869 | 869 | 3,700 |
2016/07/22 | 810 | 814 | 810 | 814 | 800 |
2016/07/21 | 824 | 824 | 815 | 820 | 1,200 |
2016/07/20 | 805 | 805 | 800 | 800 | 500 |
2016/07/19 | 792 | 805 | 790 | 797 | 1,000 |
2016/07/15 | 796 | 800 | 796 | 797 | 1,100 |
2016/07/14 | 797 | 797 | 790 | 796 | 1,000 |
2016/07/13 | 802 | 802 | 796 | 796 | 2,500 |
2016/07/12 | 795 | 800 | 788 | 791 | 2,500 |
2016/07/11 | 802 | 810 | 791 | 810 | 900 |
2016/07/08 | 791 | 792 | 787 | 787 | 1,700 |
2016/07/07 | 796 | 796 | 790 | 793 | 3,500 |
2016/07/05 | 829 | 843 | 798 | 813 | 3,400 |
2016/07/04 | 830 | 830 | 814 | 828 | 700 |
2016/07/01 | 845 | 859 | 845 | 859 | 200 |
2016/06/30 | 852 | 852 | 825 | 831 | 1,000 |
2016/06/29 | 879 | 879 | 879 | 879 | 3,600 |
2016/06/28 | 806 | 806 | 804 | 804 | 1,100 |
2016/06/27 | 847 | 847 | 805 | 807 | 2,000 |
2016/06/24 | 855 | 855 | 793 | 802 | 4,400 |
2016/06/23 | 905 | 905 | 860 | 862 | 800 |
2016/06/22 | 870 | 870 | 860 | 860 | 400 |
2016/06/21 | 843 | 851 | 843 | 850 | 700 |
2016/06/20 | 858 | 858 | 858 | 858 | 100 |
2016/06/17 | 869 | 869 | 843 | 843 | 1,100 |
2016/06/16 | 883 | 883 | 820 | 820 | 7,800 |
2016/06/15 | 882 | 883 | 878 | 883 | 5,400 |
2016/06/14 | 900 | 914 | 882 | 883 | 10,100 |
2016/06/13 | 979 | 979 | 929 | 929 | 4,200 |
2016/06/10 | 963 | 966 | 963 | 966 | 500 |
2016/06/09 | 983 | 983 | 982 | 982 | 1,200 |
2016/06/08 | 963 | 971 | 963 | 971 | 400 |
2016/06/06 | 966 | 975 | 966 | 975 | 800 |
2016/06/03 | 973 | 983 | 973 | 983 | 600 |
2016/06/02 | 1,004 | 1,004 | 996 | 996 | 300 |
2016/05/31 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2016/05/30 | 995 | 995 | 995 | 995 | 200 |
2016/05/26 | 983 | 993 | 981 | 992 | 900 |
2016/05/25 | 1,008 | 1,008 | 1,008 | 1,008 | 900 |
2016/05/23 | 971 | 992 | 971 | 992 | 2,100 |
2016/05/20 | 988 | 990 | 988 | 990 | 400 |
2016/05/18 | 990 | 990 | 988 | 988 | 200 |
2016/05/17 | 990 | 990 | 990 | 990 | 200 |
2016/05/16 | 990 | 990 | 989 | 990 | 400 |
2016/05/13 | 995 | 996 | 995 | 996 | 200 |
2016/05/11 | 995 | 996 | 995 | 995 | 400 |
2016/05/10 | 998 | 998 | 993 | 993 | 500 |
2016/05/09 | 999 | 999 | 998 | 998 | 300 |
2016/05/02 | 973 | 998 | 963 | 998 | 1,500 |
2016/04/28 | 982 | 994 | 982 | 986 | 1,600 |
2016/04/27 | 995 | 995 | 981 | 989 | 2,100 |
2016/04/26 | 1,010 | 1,016 | 989 | 993 | 4,300 |
2016/04/25 | 1,031 | 1,031 | 1,006 | 1,006 | 1,500 |
2016/04/22 | 994 | 1,004 | 990 | 1,004 | 8,100 |
2016/04/21 | 977 | 986 | 977 | 985 | 2,100 |
2016/04/20 | 973 | 990 | 973 | 980 | 600 |
2016/04/19 | 966 | 976 | 966 | 972 | 2,500 |
2016/04/18 | 963 | 963 | 960 | 960 | 400 |
2016/04/15 | 969 | 989 | 968 | 978 | 1,500 |
2016/04/14 | 989 | 1,000 | 959 | 988 | 5,400 |
2016/04/13 | 970 | 999 | 965 | 999 | 32,100 |
2016/04/12 | 962 | 985 | 962 | 985 | 600 |
2016/04/11 | 975 | 975 | 958 | 965 | 1,100 |
2016/04/08 | 955 | 972 | 955 | 972 | 3,600 |
2016/04/07 | 954 | 971 | 954 | 970 | 700 |
2016/04/06 | 970 | 971 | 958 | 960 | 3,000 |
2016/04/05 | 999 | 1,000 | 955 | 958 | 7,000 |
2016/04/04 | 999 | 999 | 994 | 999 | 2,700 |
2016/04/01 | 1,016 | 1,023 | 1,005 | 1,005 | 3,400 |
2016/03/31 | 1,004 | 1,017 | 1,004 | 1,012 | 6,500 |
2016/03/30 | 1,030 | 1,035 | 1,021 | 1,021 | 1,900 |
2016/03/29 | 1,025 | 1,035 | 1,021 | 1,025 | 1,000 |
2016/03/28 | 1,026 | 1,050 | 1,026 | 1,028 | 2,000 |
2016/03/25 | 1,038 | 1,038 | 1,023 | 1,026 | 3,300 |
2016/03/24 | 1,025 | 1,031 | 1,023 | 1,023 | 10,100 |
2016/03/23 | 1,053 | 1,069 | 1,048 | 1,048 | 3,900 |
2016/03/22 | 1,052 | 1,070 | 1,051 | 1,055 | 6,100 |
2016/03/18 | 1,075 | 1,075 | 1,067 | 1,067 | 3,300 |
2016/03/17 | 1,065 | 1,079 | 1,065 | 1,065 | 3,300 |
2016/03/16 | 1,083 | 1,083 | 1,071 | 1,072 | 4,500 |
2016/03/15 | 1,090 | 1,110 | 1,090 | 1,093 | 7,000 |
2016/03/14 | 1,106 | 1,129 | 1,106 | 1,112 | 3,200 |
2016/03/11 | 1,100 | 1,112 | 1,090 | 1,104 | 12,200 |
2016/03/10 | 1,114 | 1,130 | 1,114 | 1,125 | 900 |
2016/03/09 | 1,113 | 1,120 | 1,113 | 1,120 | 400 |
2016/03/08 | 1,126 | 1,127 | 1,119 | 1,119 | 800 |
2016/03/07 | 1,130 | 1,134 | 1,122 | 1,125 | 1,700 |
2016/03/04 | 1,107 | 1,124 | 1,107 | 1,117 | 1,800 |
2016/03/03 | 1,123 | 1,141 | 1,101 | 1,101 | 6,000 |
2016/03/02 | 1,121 | 1,143 | 1,121 | 1,123 | 1,300 |
2016/03/01 | 1,120 | 1,120 | 1,111 | 1,112 | 700 |
2016/02/29 | 1,133 | 1,144 | 1,125 | 1,125 | 700 |
2016/02/26 | 1,146 | 1,150 | 1,110 | 1,133 | 4,100 |
2016/02/25 | 1,205 | 1,205 | 1,175 | 1,175 | 1,200 |
2016/02/24 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
2016/02/23 | 1,133 | 1,163 | 1,118 | 1,118 | 1,200 |
2016/02/22 | 1,171 | 1,182 | 1,140 | 1,155 | 1,800 |
2016/02/19 | 1,173 | 1,220 | 1,169 | 1,220 | 2,600 |
2016/02/18 | 1,139 | 1,239 | 1,139 | 1,225 | 4,600 |
2016/02/17 | 1,166 | 1,171 | 1,020 | 1,050 | 4,900 |
2016/02/16 | 1,230 | 1,237 | 1,158 | 1,180 | 1,900 |
2016/02/15 | 1,160 | 1,188 | 1,141 | 1,177 | 1,500 |
2016/02/12 | 1,201 | 1,240 | 1,110 | 1,110 | 5,100 |
2016/02/10 | 1,251 | 1,251 | 1,219 | 1,219 | 2,200 |
2016/02/09 | 1,291 | 1,295 | 1,250 | 1,252 | 4,000 |
2016/02/08 | 1,297 | 1,350 | 1,293 | 1,350 | 3,400 |
2016/02/05 | 1,362 | 1,362 | 1,352 | 1,357 | 800 |
2016/02/04 | 1,361 | 1,370 | 1,361 | 1,370 | 700 |
2016/02/03 | 1,395 | 1,395 | 1,383 | 1,386 | 2,200 |
2016/02/02 | 1,394 | 1,420 | 1,394 | 1,420 | 5,400 |
2016/02/01 | 1,419 | 1,460 | 1,402 | 1,403 | 11,400 |
2016/01/29 | 1,392 | 1,444 | 1,392 | 1,420 | 5,600 |
2016/01/28 | 1,401 | 1,402 | 1,391 | 1,394 | 2,100 |
2016/01/27 | 1,430 | 1,448 | 1,423 | 1,431 | 1,800 |
2016/01/26 | 1,409 | 1,439 | 1,409 | 1,439 | 1,900 |
2016/01/25 | 1,430 | 1,439 | 1,430 | 1,439 | 800 |
2016/01/22 | 1,395 | 1,439 | 1,395 | 1,430 | 500 |
2016/01/21 | 1,415 | 1,415 | 1,393 | 1,393 | 2,400 |
2016/01/20 | 1,428 | 1,428 | 1,420 | 1,420 | 1,700 |
2016/01/19 | 1,440 | 1,462 | 1,421 | 1,428 | 1,300 |
2016/01/18 | 1,440 | 1,440 | 1,421 | 1,425 | 8,700 |
2016/01/15 | 1,458 | 1,465 | 1,458 | 1,459 | 1,000 |
2016/01/14 | 1,465 | 1,479 | 1,454 | 1,457 | 3,200 |
2016/01/13 | 1,485 | 1,485 | 1,460 | 1,470 | 1,200 |
2016/01/12 | 1,485 | 1,500 | 1,455 | 1,459 | 13,900 |
2016/01/08 | 1,498 | 1,498 | 1,479 | 1,486 | 2,500 |
2016/01/07 | 1,509 | 1,509 | 1,480 | 1,483 | 3,800 |
2016/01/06 | 1,498 | 1,520 | 1,498 | 1,500 | 2,000 |
2016/01/05 | 1,496 | 1,500 | 1,491 | 1,498 | 2,500 |
2016/01/04 | 1,519 | 1,519 | 1,496 | 1,496 | 2,400 |