7607 (株)進和 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 951 | 970 | 950 | 970 | 500 | 602.29 |
| 2002-12-27 | 950 | 970 | 940 | 940 | 1,400 | 583.67 |
| 2002-12-26 | 940 | 950 | 940 | 950 | 2,200 | 589.88 |
| 2002-12-25 | 970 | 970 | 910 | 910 | 77,300 | 565.04 |
| 2002-12-24 | 881 | 900 | 881 | 891 | 1,600 | 553.24 |
| 2002-12-20 | 846 | 930 | 846 | 930 | 288,100 | 577.46 |
| 2002-12-19 | 850 | 860 | 840 | 846 | 504,000 | 525.30 |
| 2002-12-18 | 887 | 887 | 850 | 850 | 3,800 | 527.78 |
| 2002-12-17 | 902 | 902 | 890 | 890 | 1,600 | 552.62 |
| 2002-12-16 | 935 | 935 | 915 | 915 | 600 | 568.14 |
| 2002-12-13 | 920 | 920 | 919 | 919 | 4,200 | 570.63 |
| 2002-12-12 | 918 | 920 | 918 | 919 | 39,000 | 570.63 |
| 2002-12-11 | 917 | 917 | 917 | 917 | 200 | 569.39 |
| 2002-12-10 | 936 | 937 | 936 | 936 | 1,100 | 581.18 |
| 2002-12-09 | 939 | 969 | 939 | 969 | 23,900 | 601.67 |
| 2002-12-06 | 900 | 909 | 900 | 909 | 3,400 | 564.42 |
| 2002-12-05 | 890 | 900 | 889 | 900 | 24,700 | 558.83 |
| 2002-12-04 | 887 | 887 | 887 | 887 | 1,200 | 550.76 |
| 2002-12-03 | 900 | 900 | 900 | 900 | 300 | 558.83 |
| 2002-12-02 | 886 | 900 | 886 | 900 | 2,700 | 558.83 |
| 2002-11-29 | 890 | 890 | 886 | 886 | 2,300 | 550.14 |
| 2002-11-28 | 882 | 900 | 882 | 886 | 1,800 | 550.14 |
| 2002-11-27 | 900 | 900 | 885 | 885 | 600 | 549.52 |
| 2002-11-26 | 900 | 905 | 900 | 905 | 1,800 | 561.93 |
| 2002-11-25 | 887 | 900 | 877 | 900 | 7,300 | 558.83 |
| 2002-11-22 | 862 | 892 | 862 | 890 | 500 | 552.62 |
| 2002-11-21 | 862 | 892 | 862 | 862 | 2,200 | 535.23 |
| 2002-11-20 | 862 | 862 | 862 | 862 | 500 | 535.23 |
| 2002-11-19 | 862 | 900 | 862 | 862 | 2,100 | 535.23 |
| 2002-11-18 | 900 | 901 | 860 | 860 | 3,200 | 533.99 |
| 2002-11-15 | 920 | 920 | 901 | 901 | 29,200 | 559.45 |
| 2002-11-14 | 900 | 920 | 900 | 920 | 800 | 571.25 |
| 2002-11-13 | 910 | 920 | 900 | 920 | 5,300 | 571.25 |
| 2002-11-12 | 920 | 920 | 910 | 910 | 7,200 | 565.04 |
| 2002-11-11 | 920 | 920 | 920 | 920 | 500 | 571.25 |
| 2002-11-08 | 910 | 920 | 910 | 920 | 8,200 | 571.25 |
| 2002-11-07 | 920 | 920 | 920 | 920 | 200 | 571.25 |
| 2002-11-06 | 939 | 939 | 910 | 930 | 5,700 | 577.46 |
| 2002-11-01 | 940 | 940 | 910 | 940 | 3,500 | 583.67 |
| 2002-10-31 | 940 | 940 | 940 | 940 | 200 | 583.67 |
| 2002-10-30 | 951 | 960 | 925 | 925 | 1,200 | 574.35 |
| 2002-10-29 | 949 | 965 | 947 | 965 | 1,700 | 599.19 |
| 2002-10-28 | 950 | 950 | 950 | 950 | 200 | 589.88 |
| 2002-10-25 | 920 | 950 | 910 | 950 | 5,100 | 589.88 |
| 2002-10-24 | 926 | 950 | 920 | 950 | 1,300 | 589.88 |
| 2002-10-23 | 925 | 925 | 923 | 925 | 600 | 574.35 |
| 2002-10-22 | 930 | 930 | 910 | 930 | 5,500 | 577.46 |
| 2002-10-21 | 970 | 970 | 920 | 930 | 2,600 | 577.46 |
| 2002-10-18 | 995 | 995 | 955 | 955 | 2,200 | 592.98 |
| 2002-10-17 | 990 | 990 | 985 | 985 | 700 | 611.61 |
| 2002-10-16 | 985 | 990 | 985 | 990 | 1,800 | 614.71 |
| 2002-10-15 | 915 | 955 | 915 | 955 | 12,900 | 592.98 |
| 2002-10-11 | 910 | 914 | 910 | 914 | 54,600 | 567.52 |
| 2002-10-10 | 940 | 958 | 910 | 930 | 25,000 | 577.46 |
| 2002-10-09 | 970 | 990 | 950 | 990 | 3,400 | 614.71 |
| 2002-10-08 | 970 | 970 | 970 | 970 | 1,600 | 602.29 |
| 2002-10-07 | 990 | 990 | 980 | 980 | 2,000 | 608.50 |
| 2002-10-04 | 990 | 990 | 980 | 980 | 8,500 | 608.50 |
| 2002-10-03 | 999 | 999 | 990 | 990 | 3,100 | 614.71 |
| 2002-10-01 | 995 | 1,000 | 995 | 1,000 | 300 | 620.92 |
| 2002-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 620.92 |
| 2002-09-27 | 980 | 1,000 | 980 | 1,000 | 7,400 | 620.92 |
| 2002-09-26 | 990 | 990 | 980 | 980 | 1,300 | 608.50 |
| 2002-09-25 | 990 | 990 | 990 | 990 | 5,200 | 614.71 |
| 2002-09-24 | 990 | 990 | 990 | 990 | 2,800 | 614.71 |
| 2002-09-20 | 1,003 | 1,003 | 1,000 | 1,000 | 400 | 620.92 |
| 2002-09-19 | 1,000 | 1,038 | 988 | 1,028 | 3,900 | 638.31 |
| 2002-09-17 | 1,000 | 1,040 | 1,000 | 1,040 | 1,800 | 645.76 |
| 2002-09-13 | 1,005 | 1,010 | 1,000 | 1,000 | 3,800 | 620.92 |
| 2002-09-12 | 1,005 | 1,005 | 1,005 | 1,005 | 1,700 | 624.03 |
| 2002-09-11 | 1,010 | 1,010 | 1,005 | 1,005 | 1,400 | 624.03 |
| 2002-09-10 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 | 627.13 |
| 2002-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 627.13 |
| 2002-09-06 | 1,011 | 1,011 | 1,010 | 1,010 | 4,500 | 627.13 |
| 2002-09-05 | 1,028 | 1,028 | 1,010 | 1,011 | 900 | 627.75 |
| 2002-09-04 | 1,001 | 1,030 | 1,000 | 1,020 | 5,000 | 633.34 |
| 2002-09-03 | 1,000 | 1,050 | 1,000 | 1,000 | 15,600 | 620.92 |
| 2002-09-02 | 1,006 | 1,006 | 1,000 | 1,000 | 1,600 | 620.92 |
| 2002-08-30 | 1,010 | 1,011 | 1,010 | 1,010 | 5,600 | 627.13 |
| 2002-08-29 | 1,010 | 1,030 | 1,000 | 1,010 | 2,300 | 627.13 |
| 2002-08-28 | 1,049 | 1,050 | 1,000 | 1,010 | 4,400 | 627.13 |
| 2002-08-27 | 1,051 | 1,051 | 1,010 | 1,050 | 3,500 | 651.97 |
| 2002-08-26 | 1,164 | 1,179 | 1,160 | 1,173 | 13,800 | 662.13 |
| 2002-08-23 | 1,179 | 1,180 | 1,155 | 1,170 | 13,100 | 660.44 |
| 2002-08-22 | 1,170 | 1,179 | 1,150 | 1,179 | 12,500 | 665.52 |
| 2002-08-21 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 660.44 |
| 2002-08-20 | 1,170 | 1,180 | 1,170 | 1,170 | 29,700 | 660.44 |
| 2002-08-19 | 1,170 | 1,170 | 1,150 | 1,170 | 8,500 | 660.44 |
| 2002-08-16 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 | 660.44 |
| 2002-08-15 | 1,150 | 1,165 | 1,147 | 1,150 | 4,200 | 649.15 |
| 2002-08-14 | 1,154 | 1,160 | 1,145 | 1,145 | 7,300 | 646.32 |
| 2002-08-13 | 1,155 | 1,160 | 1,150 | 1,155 | 3,000 | 651.97 |
| 2002-08-12 | 1,149 | 1,180 | 1,149 | 1,160 | 7,400 | 654.79 |
| 2002-08-09 | 1,140 | 1,150 | 1,130 | 1,141 | 5,500 | 644.07 |
| 2002-08-08 | 1,139 | 1,140 | 1,130 | 1,130 | 5,100 | 637.86 |
| 2002-08-07 | 1,138 | 1,139 | 1,130 | 1,139 | 2,000 | 642.94 |
| 2002-08-06 | 1,130 | 1,138 | 1,130 | 1,135 | 4,900 | 640.68 |
| 2002-08-05 | 1,130 | 1,139 | 1,130 | 1,130 | 3,400 | 637.86 |
| 2002-08-02 | 1,130 | 1,140 | 1,120 | 1,130 | 2,700 | 637.86 |
| 2002-08-01 | 1,130 | 1,138 | 1,130 | 1,138 | 1,300 | 642.37 |
| 2002-07-31 | 1,115 | 1,139 | 1,115 | 1,130 | 1,000 | 637.86 |
| 2002-07-30 | 1,139 | 1,139 | 1,111 | 1,111 | 800 | 627.13 |
| 2002-07-29 | 1,120 | 1,130 | 1,105 | 1,110 | 2,500 | 626.57 |
| 2002-07-26 | 1,121 | 1,121 | 1,120 | 1,120 | 3,400 | 632.21 |
| 2002-07-25 | 1,131 | 1,132 | 1,120 | 1,120 | 7,100 | 632.21 |
| 2002-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 637.86 |
| 2002-07-23 | 1,130 | 1,130 | 1,120 | 1,120 | 3,700 | 632.21 |
| 2002-07-22 | 1,125 | 1,138 | 1,113 | 1,130 | 10,900 | 637.86 |
| 2002-07-19 | 1,150 | 1,151 | 1,131 | 1,150 | 6,500 | 649.15 |
| 2002-07-18 | 1,144 | 1,160 | 1,130 | 1,160 | 7,600 | 654.79 |
| 2002-07-17 | 1,130 | 1,152 | 1,130 | 1,150 | 14,800 | 649.15 |
| 2002-07-16 | 1,130 | 1,130 | 1,110 | 1,110 | 4,600 | 626.57 |
| 2002-07-15 | 1,130 | 1,130 | 1,120 | 1,120 | 2,300 | 632.21 |
| 2002-07-12 | 1,130 | 1,135 | 1,113 | 1,115 | 1,900 | 629.39 |
| 2002-07-11 | 1,131 | 1,131 | 1,111 | 1,111 | 2,300 | 627.13 |
| 2002-07-10 | 1,100 | 1,138 | 1,100 | 1,130 | 3,600 | 637.86 |
| 2002-07-09 | 1,101 | 1,110 | 1,100 | 1,106 | 1,600 | 624.31 |
| 2002-07-08 | 1,131 | 1,140 | 1,100 | 1,100 | 5,900 | 620.92 |
| 2002-07-05 | 1,129 | 1,129 | 1,100 | 1,101 | 2,000 | 621.49 |
| 2002-07-04 | 1,102 | 1,129 | 1,100 | 1,100 | 3,000 | 620.92 |
| 2002-07-03 | 1,100 | 1,129 | 1,100 | 1,129 | 1,400 | 637.29 |
| 2002-07-02 | 1,118 | 1,120 | 1,100 | 1,100 | 2,200 | 620.92 |
| 2002-07-01 | 1,100 | 1,100 | 1,090 | 1,100 | 6,200 | 620.92 |
| 2002-06-28 | 1,099 | 1,099 | 1,070 | 1,070 | 3,300 | 603.99 |
| 2002-06-27 | 1,065 | 1,100 | 1,055 | 1,100 | 4,000 | 620.92 |
| 2002-06-26 | 1,100 | 1,100 | 1,070 | 1,070 | 800 | 603.99 |
| 2002-06-25 | 1,100 | 1,100 | 1,070 | 1,100 | 8,800 | 620.92 |
| 2002-06-24 | 1,060 | 1,130 | 1,060 | 1,066 | 4,200 | 601.73 |
| 2002-06-21 | 1,050 | 1,050 | 1,030 | 1,031 | 3,000 | 581.97 |
| 2002-06-20 | 1,081 | 1,081 | 1,060 | 1,060 | 1,400 | 598.34 |
| 2002-06-19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,100 | 612.45 |
| 2002-06-18 | 1,083 | 1,086 | 1,081 | 1,085 | 1,900 | 612.45 |
| 2002-06-17 | 1,113 | 1,113 | 1,113 | 1,113 | 700 | 628.26 |
| 2002-06-14 | 1,083 | 1,100 | 1,081 | 1,083 | 3,800 | 611.33 |
| 2002-06-13 | 1,090 | 1,090 | 1,080 | 1,081 | 2,700 | 610.20 |
| 2002-06-12 | 1,100 | 1,110 | 1,100 | 1,110 | 1,700 | 626.57 |
| 2002-06-11 | 1,100 | 1,120 | 1,100 | 1,100 | 13,900 | 620.92 |
| 2002-06-10 | 1,135 | 1,135 | 1,100 | 1,100 | 4,800 | 620.92 |
| 2002-06-07 | 1,135 | 1,150 | 1,135 | 1,145 | 12,900 | 646.32 |
| 2002-06-06 | 1,120 | 1,120 | 1,100 | 1,105 | 4,300 | 623.74 |
| 2002-06-05 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 620.92 |
| 2002-06-04 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 626.57 |
| 2002-06-03 | 1,170 | 1,170 | 1,100 | 1,100 | 7,800 | 620.92 |
| 2002-05-31 | 1,200 | 1,200 | 1,135 | 1,170 | 90,100 | 660.44 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株