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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,580 | 1,609 | 1,580 | 1,599 | 600 |
| 2017/12/27 | 1,596 | 1,612 | 1,596 | 1,612 | 800 |
| 2017/12/26 | 1,584 | 1,598 | 1,581 | 1,581 | 700 |
| 2017/12/25 | 1,591 | 1,591 | 1,551 | 1,565 | 1,600 |
| 2017/12/22 | 1,600 | 1,600 | 1,575 | 1,592 | 3,300 |
| 2017/12/21 | 1,616 | 1,624 | 1,595 | 1,599 | 2,300 |
| 2017/12/20 | 1,569 | 1,580 | 1,569 | 1,580 | 1,400 |
| 2017/12/19 | 1,616 | 1,616 | 1,600 | 1,609 | 2,400 |
| 2017/12/18 | 1,613 | 1,620 | 1,613 | 1,616 | 1,000 |
| 2017/12/15 | 1,620 | 1,620 | 1,605 | 1,610 | 3,800 |
| 2017/12/14 | 1,600 | 1,620 | 1,600 | 1,620 | 1,800 |
| 2017/12/13 | 1,609 | 1,650 | 1,599 | 1,599 | 7,400 |
| 2017/12/12 | 1,555 | 1,610 | 1,555 | 1,581 | 8,700 |
| 2017/12/11 | 1,524 | 1,575 | 1,524 | 1,552 | 6,400 |
| 2017/12/08 | 1,492 | 1,494 | 1,490 | 1,494 | 1,000 |
| 2017/12/07 | 1,467 | 1,485 | 1,467 | 1,485 | 1,100 |
| 2017/12/06 | 1,488 | 1,499 | 1,475 | 1,488 | 1,800 |
| 2017/12/05 | 1,506 | 1,506 | 1,492 | 1,492 | 500 |
| 2017/12/04 | 1,501 | 1,505 | 1,491 | 1,505 | 1,400 |
| 2017/12/01 | 1,501 | 1,501 | 1,501 | 1,501 | 400 |
| 2017/11/30 | 1,500 | 1,500 | 1,486 | 1,491 | 500 |
| 2017/11/29 | 1,499 | 1,523 | 1,499 | 1,510 | 1,100 |
| 2017/11/28 | 1,521 | 1,521 | 1,497 | 1,500 | 2,700 |
| 2017/11/27 | 1,551 | 1,551 | 1,522 | 1,523 | 1,300 |
| 2017/11/24 | 1,503 | 1,552 | 1,503 | 1,552 | 2,300 |
| 2017/11/22 | 1,535 | 1,538 | 1,533 | 1,534 | 2,100 |
| 2017/11/21 | 1,540 | 1,540 | 1,526 | 1,526 | 500 |
| 2017/11/20 | 1,525 | 1,539 | 1,525 | 1,535 | 3,200 |
| 2017/11/17 | 1,506 | 1,542 | 1,500 | 1,531 | 2,300 |
| 2017/11/16 | 1,500 | 1,506 | 1,497 | 1,506 | 2,000 |
| 2017/11/15 | 1,560 | 1,560 | 1,500 | 1,500 | 2,200 |
| 2017/11/14 | 1,546 | 1,550 | 1,520 | 1,520 | 5,000 |
| 2017/11/13 | 1,588 | 1,682 | 1,520 | 1,540 | 16,000 |
| 2017/11/10 | 1,523 | 1,548 | 1,520 | 1,548 | 1,600 |
| 2017/11/09 | 1,514 | 1,576 | 1,514 | 1,520 | 9,500 |
| 2017/11/08 | 1,528 | 1,528 | 1,510 | 1,510 | 1,800 |
| 2017/11/07 | 1,516 | 1,534 | 1,501 | 1,534 | 2,700 |
| 2017/11/06 | 1,539 | 1,539 | 1,491 | 1,517 | 2,000 |
| 2017/11/02 | 1,496 | 1,496 | 1,481 | 1,486 | 2,400 |
| 2017/11/01 | 1,475 | 1,499 | 1,475 | 1,499 | 1,400 |
| 2017/10/31 | 1,500 | 1,500 | 1,486 | 1,486 | 1,100 |
| 2017/10/30 | 1,459 | 1,520 | 1,450 | 1,496 | 5,300 |
| 2017/10/27 | 1,463 | 1,463 | 1,415 | 1,448 | 6,100 |
| 2017/10/26 | 1,425 | 1,454 | 1,425 | 1,449 | 1,100 |
| 2017/10/25 | 1,515 | 1,515 | 1,423 | 1,423 | 7,200 |
| 2017/10/24 | 1,618 | 1,624 | 1,470 | 1,498 | 10,900 |
| 2017/10/23 | 1,509 | 1,516 | 1,406 | 1,516 | 28,600 |
| 2017/10/20 | 1,249 | 1,249 | 1,217 | 1,217 | 1,300 |
| 2017/10/19 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
| 2017/10/18 | 1,197 | 1,215 | 1,197 | 1,200 | 600 |
| 2017/10/17 | 1,220 | 1,220 | 1,205 | 1,205 | 200 |
| 2017/10/16 | 1,214 | 1,221 | 1,214 | 1,220 | 2,000 |
| 2017/10/13 | 1,214 | 1,215 | 1,214 | 1,215 | 400 |
| 2017/10/12 | 1,195 | 1,200 | 1,185 | 1,185 | 1,100 |
| 2017/10/11 | 1,183 | 1,190 | 1,183 | 1,185 | 2,200 |
| 2017/10/10 | 1,190 | 1,193 | 1,181 | 1,181 | 2,700 |
| 2017/10/06 | 1,191 | 1,192 | 1,191 | 1,192 | 600 |
| 2017/10/05 | 1,185 | 1,194 | 1,185 | 1,194 | 300 |
| 2017/10/04 | 1,176 | 1,194 | 1,176 | 1,181 | 700 |
| 2017/10/02 | 1,194 | 1,194 | 1,186 | 1,186 | 600 |
| 2017/09/29 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2017/09/27 | 1,175 | 1,175 | 1,172 | 1,172 | 600 |
| 2017/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2017/09/25 | 1,190 | 1,190 | 1,190 | 1,190 | 700 |
| 2017/09/22 | 1,165 | 1,176 | 1,165 | 1,176 | 500 |
| 2017/09/21 | 1,190 | 1,190 | 1,165 | 1,165 | 1,100 |
| 2017/09/20 | 1,191 | 1,191 | 1,142 | 1,191 | 1,700 |
| 2017/09/19 | 1,185 | 1,185 | 1,183 | 1,185 | 1,400 |
| 2017/09/15 | 1,161 | 1,161 | 1,161 | 1,161 | 300 |
| 2017/09/14 | 1,162 | 1,162 | 1,162 | 1,162 | 200 |
| 2017/09/12 | 1,151 | 1,160 | 1,151 | 1,160 | 1,200 |
| 2017/09/11 | 1,159 | 1,160 | 1,151 | 1,151 | 1,300 |
| 2017/09/08 | 1,160 | 1,160 | 1,136 | 1,159 | 2,100 |
| 2017/09/07 | 1,176 | 1,176 | 1,176 | 1,176 | 300 |
| 2017/09/05 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2017/09/04 | 1,181 | 1,181 | 1,165 | 1,165 | 700 |
| 2017/09/01 | 1,161 | 1,161 | 1,161 | 1,161 | 300 |
| 2017/08/31 | 1,160 | 1,188 | 1,160 | 1,170 | 1,800 |
| 2017/08/30 | 1,173 | 1,176 | 1,151 | 1,151 | 1,300 |
| 2017/08/29 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2017/08/25 | 1,195 | 1,195 | 1,186 | 1,186 | 900 |
| 2017/08/24 | 1,200 | 1,200 | 1,181 | 1,195 | 900 |
| 2017/08/23 | 1,205 | 1,206 | 1,200 | 1,200 | 2,500 |
| 2017/08/22 | 1,216 | 1,216 | 1,202 | 1,202 | 300 |
| 2017/08/18 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2017/08/17 | 1,177 | 1,240 | 1,177 | 1,240 | 800 |
| 2017/08/16 | 1,180 | 1,188 | 1,180 | 1,188 | 700 |
| 2017/08/14 | 1,202 | 1,202 | 1,197 | 1,197 | 300 |
| 2017/08/10 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
| 2017/08/09 | 1,201 | 1,201 | 1,201 | 1,201 | 300 |
| 2017/08/08 | 1,231 | 1,231 | 1,231 | 1,231 | 200 |
| 2017/08/07 | 1,230 | 1,239 | 1,230 | 1,239 | 1,000 |
| 2017/08/04 | 1,166 | 1,200 | 1,166 | 1,198 | 400 |
| 2017/08/03 | 1,235 | 1,236 | 1,196 | 1,196 | 1,300 |
| 2017/08/02 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2017/08/01 | 1,213 | 1,213 | 1,158 | 1,158 | 1,200 |
| 2017/07/31 | 1,240 | 1,240 | 1,156 | 1,156 | 2,800 |
| 2017/07/28 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2017/07/26 | 1,232 | 1,233 | 1,226 | 1,227 | 2,100 |
| 2017/07/25 | 1,225 | 1,225 | 1,223 | 1,223 | 3,100 |
| 2017/07/24 | 1,211 | 1,211 | 1,200 | 1,209 | 1,400 |
| 2017/07/21 | 1,238 | 1,238 | 1,190 | 1,190 | 2,000 |
| 2017/07/20 | 1,132 | 1,178 | 1,132 | 1,178 | 1,300 |
| 2017/07/19 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2017/07/18 | 1,131 | 1,132 | 1,131 | 1,132 | 300 |
| 2017/07/14 | 1,130 | 1,130 | 1,125 | 1,125 | 300 |
| 2017/07/13 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2017/07/11 | 1,130 | 1,130 | 1,128 | 1,128 | 1,400 |
| 2017/07/10 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2017/07/07 | 1,131 | 1,131 | 1,131 | 1,131 | 400 |
| 2017/07/05 | 1,125 | 1,145 | 1,125 | 1,145 | 300 |
| 2017/07/04 | 1,143 | 1,143 | 1,140 | 1,140 | 900 |
| 2017/07/03 | 1,123 | 1,142 | 1,121 | 1,142 | 1,800 |
| 2017/06/30 | 1,114 | 1,120 | 1,103 | 1,120 | 700 |
| 2017/06/29 | 1,131 | 1,131 | 1,131 | 1,131 | 800 |
| 2017/06/28 | 1,132 | 1,132 | 1,120 | 1,130 | 700 |
| 2017/06/27 | 1,184 | 1,184 | 1,130 | 1,148 | 6,900 |
| 2017/06/26 | 1,122 | 1,125 | 1,095 | 1,124 | 2,800 |
| 2017/06/23 | 1,108 | 1,115 | 1,108 | 1,112 | 1,100 |
| 2017/06/22 | 1,104 | 1,104 | 1,104 | 1,104 | 400 |
| 2017/06/21 | 1,102 | 1,102 | 1,101 | 1,102 | 400 |
| 2017/06/20 | 1,102 | 1,124 | 1,102 | 1,102 | 1,100 |
| 2017/06/19 | 1,098 | 1,115 | 1,092 | 1,100 | 1,300 |
| 2017/06/16 | 1,090 | 1,104 | 1,090 | 1,098 | 2,000 |
| 2017/06/15 | 1,079 | 1,090 | 1,075 | 1,090 | 300 |
| 2017/06/14 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
| 2017/06/13 | 1,057 | 1,084 | 1,057 | 1,084 | 1,900 |
| 2017/06/12 | 1,056 | 1,060 | 1,056 | 1,059 | 800 |
| 2017/06/09 | 1,051 | 1,053 | 1,051 | 1,053 | 800 |
| 2017/06/08 | 1,051 | 1,051 | 1,041 | 1,041 | 300 |
| 2017/06/07 | 1,040 | 1,041 | 1,040 | 1,041 | 200 |
| 2017/06/06 | 1,044 | 1,044 | 1,043 | 1,043 | 300 |
| 2017/06/05 | 1,049 | 1,049 | 1,039 | 1,039 | 400 |
| 2017/06/02 | 1,052 | 1,052 | 1,049 | 1,049 | 500 |
| 2017/06/01 | 1,037 | 1,040 | 1,022 | 1,022 | 2,000 |
| 2017/05/31 | 1,020 | 1,020 | 1,013 | 1,013 | 1,900 |
| 2017/05/29 | 1,031 | 1,031 | 1,021 | 1,021 | 400 |
| 2017/05/26 | 1,030 | 1,036 | 1,030 | 1,035 | 1,200 |
| 2017/05/25 | 1,047 | 1,047 | 1,025 | 1,026 | 1,800 |
| 2017/05/24 | 1,020 | 1,029 | 1,020 | 1,029 | 500 |
| 2017/05/23 | 1,029 | 1,029 | 1,020 | 1,020 | 200 |
| 2017/05/22 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2017/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2017/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2017/05/17 | 1,001 | 1,013 | 1,001 | 1,003 | 1,400 |
| 2017/05/16 | 1,011 | 1,020 | 1,011 | 1,020 | 300 |
| 2017/05/15 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2017/05/12 | 1,028 | 1,028 | 1,028 | 1,028 | 400 |
| 2017/05/11 | 1,011 | 1,028 | 1,011 | 1,028 | 500 |
| 2017/05/10 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
| 2017/05/09 | 1,021 | 1,021 | 1,020 | 1,020 | 1,000 |
| 2017/05/08 | 1,001 | 1,020 | 1,001 | 1,020 | 1,500 |
| 2017/05/02 | 1,005 | 1,015 | 1,000 | 1,015 | 1,700 |
| 2017/05/01 | 1,018 | 1,028 | 985 | 986 | 5,900 |
| 2017/04/28 | 1,000 | 1,010 | 994 | 1,009 | 1,400 |
| 2017/04/27 | 1,001 | 1,026 | 1,001 | 1,021 | 1,400 |
| 2017/04/26 | 1,030 | 1,030 | 981 | 1,030 | 2,100 |
| 2017/04/25 | 1,039 | 1,060 | 1,031 | 1,038 | 2,400 |
| 2017/04/24 | 1,027 | 1,045 | 1,000 | 1,028 | 2,900 |
| 2017/04/21 | 981 | 981 | 981 | 981 | 100 |
| 2017/04/20 | 975 | 980 | 975 | 980 | 200 |
| 2017/04/18 | 960 | 960 | 960 | 960 | 100 |
| 2017/04/17 | 961 | 961 | 950 | 950 | 400 |
| 2017/04/14 | 970 | 970 | 961 | 961 | 1,800 |
| 2017/04/13 | 973 | 973 | 970 | 970 | 400 |
| 2017/04/12 | 968 | 972 | 968 | 972 | 500 |
| 2017/04/11 | 975 | 975 | 975 | 975 | 200 |
| 2017/04/10 | 980 | 985 | 975 | 975 | 1,600 |
| 2017/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2017/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2017/04/05 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2017/04/04 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2017/03/30 | 1,054 | 1,054 | 1,054 | 1,054 | 100 |
| 2017/03/29 | 1,038 | 1,038 | 1,023 | 1,023 | 200 |
| 2017/03/28 | 1,058 | 1,058 | 1,035 | 1,036 | 600 |
| 2017/03/27 | 1,055 | 1,059 | 1,031 | 1,059 | 1,300 |
| 2017/03/24 | 1,016 | 1,034 | 1,016 | 1,025 | 1,100 |
| 2017/03/23 | 1,028 | 1,034 | 1,028 | 1,034 | 1,200 |
| 2017/03/22 | 1,030 | 1,030 | 1,027 | 1,028 | 1,400 |
| 2017/03/21 | 1,035 | 1,040 | 1,033 | 1,040 | 1,100 |
| 2017/03/17 | 1,038 | 1,038 | 1,030 | 1,033 | 900 |
| 2017/03/16 | 1,025 | 1,038 | 1,025 | 1,038 | 500 |
| 2017/03/15 | 1,040 | 1,040 | 1,027 | 1,037 | 1,400 |
| 2017/03/14 | 1,028 | 1,039 | 1,028 | 1,034 | 1,400 |
| 2017/03/13 | 1,029 | 1,031 | 1,029 | 1,031 | 200 |
| 2017/03/10 | 1,044 | 1,047 | 1,044 | 1,047 | 300 |
| 2017/03/09 | 1,043 | 1,043 | 1,033 | 1,042 | 400 |
| 2017/03/08 | 1,043 | 1,043 | 1,030 | 1,032 | 1,200 |
| 2017/03/07 | 1,025 | 1,030 | 1,025 | 1,026 | 2,700 |
| 2017/03/06 | 1,025 | 1,029 | 1,025 | 1,026 | 2,600 |
| 2017/03/03 | 1,026 | 1,039 | 1,026 | 1,031 | 1,600 |
| 2017/03/02 | 1,040 | 1,040 | 1,035 | 1,035 | 300 |
| 2017/03/01 | 1,036 | 1,040 | 1,017 | 1,025 | 3,200 |
| 2017/02/28 | 1,024 | 1,024 | 1,010 | 1,010 | 300 |
| 2017/02/27 | 1,068 | 1,068 | 1,067 | 1,067 | 1,200 |
| 2017/02/24 | 1,024 | 1,027 | 1,024 | 1,027 | 1,700 |
| 2017/02/23 | 1,022 | 1,024 | 1,022 | 1,024 | 200 |
| 2017/02/22 | 1,017 | 1,023 | 1,012 | 1,012 | 2,000 |
| 2017/02/21 | 1,005 | 1,022 | 1,003 | 1,015 | 3,400 |
| 2017/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2017/02/15 | 1,001 | 1,021 | 1,001 | 1,021 | 1,600 |
| 2017/02/14 | 1,008 | 1,015 | 1,000 | 1,015 | 3,600 |
| 2017/02/13 | 1,009 | 1,009 | 1,008 | 1,009 | 1,000 |
| 2017/02/10 | 1,000 | 1,009 | 1,000 | 1,009 | 5,500 |
| 2017/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2017/02/07 | 1,009 | 1,009 | 1,009 | 1,009 | 800 |
| 2017/02/02 | 1,020 | 1,023 | 1,020 | 1,023 | 400 |
| 2017/02/01 | 1,010 | 1,020 | 1,000 | 1,020 | 4,300 |
| 2017/01/31 | 1,024 | 1,033 | 1,024 | 1,033 | 900 |
| 2017/01/30 | 1,020 | 1,022 | 1,019 | 1,022 | 900 |
| 2017/01/27 | 1,006 | 1,020 | 1,006 | 1,020 | 600 |
| 2017/01/26 | 1,005 | 1,018 | 1,005 | 1,018 | 1,300 |
| 2017/01/25 | 1,038 | 1,038 | 1,002 | 1,002 | 1,600 |
| 2017/01/24 | 1,001 | 1,002 | 990 | 995 | 6,200 |
| 2017/01/23 | 1,002 | 1,015 | 1,001 | 1,015 | 600 |
| 2017/01/20 | 1,001 | 1,010 | 1,000 | 1,006 | 900 |
| 2017/01/17 | 988 | 988 | 983 | 983 | 300 |
| 2017/01/13 | 1,003 | 1,010 | 1,000 | 1,000 | 2,600 |
| 2017/01/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 |
| 2017/01/10 | 986 | 1,031 | 986 | 1,003 | 1,100 |
| 2017/01/06 | 1,016 | 1,016 | 1,016 | 1,016 | 300 |
| 2017/01/05 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |