7607 (株)進和の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,599	1,610	1,595	1,610	4,800	1,209.62
2004-12-29	1,596	1,610	1,590	1,600	5,400	1,202.10
2004-12-28	1,600	1,623	1,586	1,600	7,000	1,202.10
2004-12-27	1,630	1,630	1,600	1,611	7,400	1,210.37
2004-12-24	1,545	1,630	1,545	1,610	22,400	1,209.62
2004-12-22	1,560	1,564	1,545	1,556	6,000	1,169.05
2004-12-21	1,476	1,570	1,476	1,565	20,400	1,175.81
2004-12-20	1,480	1,483	1,475	1,476	10,500	1,108.94
2004-12-17	1,480	1,484	1,480	1,480	8,500	1,111.95
2004-12-16	1,497	1,497	1,487	1,487	1,500	1,117.21
2004-12-15	1,485	1,500	1,480	1,497	4,600	1,124.72
2004-12-14	1,480	1,490	1,480	1,485	6,200	1,115.70
2004-12-13	1,500	1,500	1,495	1,495	1,000	1,123.22
2004-12-10	1,495	1,500	1,484	1,500	2,000	1,126.97
2004-12-09	1,484	1,485	1,480	1,485	1,300	1,115.70
2004-12-08	1,520	1,520	1,485	1,485	4,900	1,115.70
2004-12-07	1,540	1,560	1,511	1,534	19,100	1,152.52
2004-12-06	1,440	1,510	1,440	1,510	29,100	1,134.49
2004-12-03	1,409	1,413	1,404	1,410	6,200	1,059.35
2004-12-02	1,374	1,418	1,374	1,395	8,000	1,048.08
2004-12-01	1,372	1,375	1,370	1,370	11,700	1,029.30
2004-11-30	1,372	1,377	1,370	1,370	14,100	1,029.30
2004-11-29	1,360	1,380	1,360	1,370	6,800	1,029.30
2004-11-26	1,375	1,377	1,355	1,360	23,600	1,021.79
2004-11-25	1,380	1,389	1,371	1,372	18,000	1,030.80
2004-11-24	1,400	1,407	1,390	1,390	18,900	1,044.33
2004-11-22	1,382	1,395	1,380	1,390	11,600	1,044.33
2004-11-19	1,420	1,430	1,400	1,400	22,700	1,051.84
2004-11-18	1,470	1,470	1,420	1,430	8,800	1,074.38
2004-11-17	1,481	1,485	1,470	1,470	15,800	1,104.43
2004-11-16	1,492	1,492	1,470	1,484	9,500	1,114.95
2004-11-15	1,500	1,505	1,480	1,490	21,000	1,119.46
2004-11-12	1,505	1,510	1,500	1,500	8,400	1,126.97
2004-11-11	1,511	1,512	1,500	1,505	16,600	1,130.73
2004-11-10	1,528	1,530	1,511	1,511	10,400	1,135.24
2004-11-09	1,520	1,530	1,520	1,520	700	1,142
2004-11-08	1,550	1,570	1,510	1,510	5,200	1,134.49
2004-11-05	1,515	1,520	1,514	1,520	9,200	1,142
2004-11-04	1,512	1,521	1,501	1,510	6,400	1,134.49
2004-11-02	1,550	1,550	1,511	1,511	6,400	1,135.24
2004-11-01	1,554	1,554	1,541	1,550	2,400	1,164.54
2004-10-29	1,550	1,560	1,550	1,560	1,000	1,172.05
2004-10-28	1,580	1,590	1,540	1,540	10,000	1,157.02
2004-10-27	1,600	1,620	1,590	1,596	4,600	1,199.10
2004-10-26	1,530	1,660	1,523	1,610	10,000	1,209.62
2004-10-25	1,560	1,560	1,502	1,530	15,300	1,149.51
2004-10-22	1,515	1,520	1,500	1,502	11,400	1,128.47
2004-10-21	1,530	1,530	1,500	1,515	10,300	1,138.24
2004-10-20	1,530	1,560	1,520	1,530	9,800	1,149.51
2004-10-19	1,600	1,600	1,551	1,551	17,400	1,165.29
2004-10-18	1,635	1,636	1,595	1,595	8,600	1,198.35
2004-10-15	1,641	1,656	1,636	1,636	7,700	1,229.15
2004-10-14	1,720	1,730	1,610	1,637	19,900	1,229.90
2004-10-13	1,690	1,691	1,670	1,672	3,700	1,256.20
2004-10-12	1,759	1,759	1,710	1,710	1,500	1,284.75
2004-10-08	1,752	1,775	1,745	1,761	1,400	1,323.07
2004-10-07	1,840	1,840	1,750	1,751	2,400	1,315.55
2004-10-06	1,700	1,865	1,700	1,825	9,900	1,371.15
2004-10-05	1,720	1,730	1,700	1,700	3,500	1,277.24
2004-10-04	1,680	1,725	1,680	1,725	6,000	1,296.02
2004-10-01	1,700	1,700	1,660	1,700	1,200	1,277.24
2004-09-30	1,626	1,720	1,625	1,719	1,800	1,291.51
2004-09-29	1,630	1,632	1,626	1,626	4,000	1,221.64
2004-09-28	1,631	1,631	1,626	1,626	2,000	1,221.64
2004-09-27	1,640	1,640	1,624	1,625	2,100	1,220.89
2004-09-24	1,626	1,650	1,626	1,640	2,800	1,232.16
2004-09-22	1,660	1,700	1,621	1,640	6,800	1,232.16
2004-09-21	1,701	1,701	1,690	1,690	2,800	1,269.72
2004-09-17	1,740	1,760	1,710	1,711	4,200	1,285.50
2004-09-16	1,779	1,780	1,750	1,770	9,800	1,329.83
2004-09-15	1,781	1,805	1,780	1,780	3,900	1,337.34
2004-09-14	1,781	1,800	1,781	1,781	2,100	1,338.09
2004-09-13	1,800	1,811	1,790	1,811	7,800	1,360.63
2004-09-10	1,812	1,812	1,800	1,800	5,800	1,352.37
2004-09-09	1,819	1,819	1,812	1,813	1,600	1,362.13
2004-09-08	1,841	1,841	1,820	1,820	2,800	1,367.39
2004-09-07	1,813	1,840	1,813	1,840	400	1,382.42
2004-09-06	1,850	1,860	1,820	1,860	3,500	1,397.45
2004-09-03	1,860	1,860	1,811	1,850	2,200	1,389.93
2004-09-02	1,830	1,860	1,830	1,860	1,300	1,397.45
2004-09-01	1,830	1,831	1,810	1,830	5,600	1,374.91
2004-08-31	1,900	1,900	1,850	1,900	7,800	1,427.50
2004-08-30	1,900	1,900	1,830	1,900	4,400	1,427.50
2004-08-27	1,900	1,904	1,850	1,899	6,400	1,426.75
2004-08-26	1,881	1,941	1,881	1,900	6,100	1,427.50
2004-08-25	2,030	2,080	2,000	2,080	19,300	1,420.67
2004-08-24	2,025	2,030	1,980	2,025	31,300	1,383.10
2004-08-23	2,005	2,090	1,990	2,085	11,900	1,424.08
2004-08-20	2,000	2,000	1,990	1,990	4,200	1,359.20
2004-08-19	1,960	2,000	1,960	1,970	3,300	1,345.54
2004-08-18	1,980	2,000	1,980	2,000	1,800	1,366.03
2004-08-17	2,000	2,000	1,980	2,000	3,100	1,366.03
2004-08-16	1,980	2,000	1,970	1,980	6,500	1,352.37
2004-08-13	1,928	1,960	1,920	1,960	14,100	1,338.71
2004-08-12	1,899	1,910	1,895	1,900	4,500	1,297.73
2004-08-11	1,900	1,900	1,880	1,900	5,900	1,297.73
2004-08-10	1,900	1,900	1,880	1,880	2,200	1,284.07
2004-08-09	1,930	1,930	1,900	1,900	3,200	1,297.73
2004-08-06	1,870	1,900	1,830	1,900	9,200	1,297.73
2004-08-05	1,840	1,950	1,840	1,900	6,100	1,297.73
2004-08-04	1,865	1,870	1,820	1,840	10,300	1,256.74
2004-08-03	1,900	1,930	1,880	1,895	3,700	1,294.31
2004-08-02	1,980	1,980	1,870	1,901	6,800	1,298.41
2004-07-30	2,000	2,000	1,970	1,970	8,300	1,345.54
2004-07-29	1,945	2,005	1,945	1,980	5,200	1,352.37
2004-07-28	2,015	2,015	2,015	2,015	1,400	1,376.27
2004-07-27	2,075	2,085	2,015	2,015	3,400	1,376.27
2004-07-26	2,120	2,130	2,095	2,095	2,500	1,430.91
2004-07-23	2,090	2,120	2,080	2,090	21,200	1,427.50
2004-07-22	2,070	2,080	2,040	2,055	29,300	1,403.59
2004-07-21	2,140	2,140	2,030	2,110	34,400	1,441.16
2004-07-20	2,290	2,340	2,270	2,285	38,000	1,560.69
2004-07-16	2,330	2,385	2,290	2,330	50,700	1,591.42
2004-07-15	2,300	2,400	2,290	2,390	54,400	1,632.40
2004-07-14	2,270	2,370	2,270	2,300	84,400	1,570.93
2004-07-13	2,160	2,200	2,100	2,165	23,800	1,478.72
2004-07-12	2,140	2,160	2,060	2,160	21,300	1,475.31
2004-07-09	2,000	2,140	1,990	2,140	25,900	1,461.65
2004-07-08	1,975	2,020	1,975	2,005	22,700	1,369.44
2004-07-07	1,900	1,900	1,880	1,900	6,200	1,297.73
2004-07-06	1,980	1,990	1,900	1,920	37,300	1,311.39
2004-07-05	1,960	1,960	1,930	1,960	12,200	1,338.71
2004-07-02	1,900	1,948	1,900	1,948	7,600	1,330.51
2004-07-01	1,900	1,930	1,870	1,930	18,900	1,318.22
2004-06-30	1,900	1,900	1,880	1,900	12,300	1,297.73
2004-06-29	1,880	1,900	1,870	1,885	18,800	1,287.48
2004-06-28	1,800	1,880	1,800	1,863	12,900	1,272.45
2004-06-25	1,778	1,795	1,778	1,780	5,400	1,215.76
2004-06-24	1,755	1,786	1,748	1,748	13,800	1,193.91
2004-06-23	1,800	1,810	1,750	1,800	16,200	1,229.42
2004-06-22	1,800	1,850	1,790	1,800	22,100	1,229.42
2004-06-21	1,740	1,790	1,730	1,780	9,100	1,215.76
2004-06-18	1,750	1,780	1,700	1,710	9,100	1,167.95
2004-06-17	1,650	1,730	1,640	1,730	13,400	1,181.61
2004-06-16	1,629	1,660	1,600	1,650	22,600	1,126.97
2004-06-15	1,600	1,630	1,600	1,620	13,900	1,106.48
2004-06-14	1,586	1,600	1,586	1,600	6,500	1,092.82
2004-06-11	1,585	1,585	1,575	1,580	2,800	1,079.16
2004-06-10	1,599	1,599	1,571	1,575	3,900	1,075.75
2004-06-09	1,581	1,581	1,580	1,580	4,100	1,079.16
2004-06-08	1,599	1,599	1,584	1,584	2,900	1,081.89
2004-06-07	1,626	1,626	1,590	1,597	15,800	1,090.77
2004-06-04	1,580	1,596	1,580	1,596	3,100	1,090.09
2004-06-03	1,580	1,598	1,580	1,580	2,700	1,079.16
2004-06-02	1,580	1,599	1,580	1,599	2,400	1,092.14
2004-06-01	1,580	1,600	1,575	1,575	2,600	1,075.75
2004-05-31	1,570	1,580	1,560	1,580	2,700	1,079.16
2004-05-28	1,590	1,590	1,580	1,580	2,200	1,079.16
2004-05-27	1,600	1,625	1,580	1,580	4,600	1,079.16
2004-05-26	1,571	1,630	1,571	1,600	2,100	1,092.82
2004-05-25	1,595	1,620	1,590	1,590	5,700	1,085.99
2004-05-24	1,580	1,595	1,565	1,590	6,600	1,085.99
2004-05-21	1,511	1,594	1,511	1,590	2,300	1,085.99
2004-05-20	1,549	1,580	1,520	1,580	5,400	1,079.16
2004-05-19	1,480	1,549	1,480	1,549	1,200	1,057.99
2004-05-18	1,402	1,480	1,401	1,480	9,600	1,010.86
2004-05-17	1,480	1,480	1,450	1,450	17,200	990.37
2004-05-14	1,574	1,574	1,381	1,538	9,600	1,050.47
2004-05-13	1,595	1,595	1,575	1,575	5,000	1,075.75
2004-05-12	1,576	1,600	1,520	1,575	6,100	1,075.75
2004-05-11	1,480	1,600	1,480	1,575	7,400	1,075.75
2004-05-10	1,610	1,610	1,470	1,470	17,900	1,004.03
2004-05-07	1,655	1,655	1,610	1,620	10,500	1,106.48
2004-05-06	1,606	1,640	1,606	1,640	15,600	1,120.14
2004-04-30	1,608	1,609	1,580	1,600	8,800	1,092.82
2004-04-28	1,595	1,614	1,580	1,610	33,300	1,099.65
2004-04-27	1,598	1,600	1,560	1,595	20,900	1,089.41
2004-04-26	1,532	1,610	1,532	1,593	21,700	1,088.04
2004-04-23	1,545	1,545	1,510	1,526	14,300	1,042.28
2004-04-22	1,538	1,540	1,530	1,533	9,200	1,047.06
2004-04-21	1,500	1,550	1,500	1,500	11,300	1,024.52
2004-04-20	1,465	1,500	1,465	1,500	2,300	1,024.52
2004-04-19	1,500	1,500	1,450	1,465	6,300	1,000.61
2004-04-16	1,555	1,555	1,450	1,500	15,400	1,024.52
2004-04-15	1,555	1,559	1,491	1,540	8,400	1,051.84
2004-04-14	1,565	1,566	1,560	1,560	11,100	1,065.50
2004-04-13	1,595	1,595	1,560	1,565	8,200	1,068.92
2004-04-12	1,551	1,580	1,551	1,562	6,800	1,066.87
2004-04-09	1,598	1,598	1,547	1,547	9,000	1,056.62
2004-04-08	1,570	1,600	1,556	1,600	6,400	1,092.82
2004-04-07	1,530	1,580	1,530	1,560	19,600	1,065.50
2004-04-06	1,528	1,530	1,520	1,528	8,400	1,043.64
2004-04-05	1,489	1,530	1,489	1,510	28,100	1,031.35
2004-04-02	1,479	1,490	1,455	1,490	21,500	1,017.69
2004-04-01	1,500	1,500	1,430	1,479	25,100	1,010.18
2004-03-31	1,334	1,350	1,334	1,348	14,000	920.70
2004-03-30	1,325	1,343	1,325	1,328	24,500	907.04
2004-03-29	1,325	1,325	1,300	1,315	6,800	898.16
2004-03-26	1,290	1,330	1,280	1,325	9,500	904.99
2004-03-25	1,275	1,287	1,270	1,277	6,200	872.21
2004-03-24	1,277	1,280	1,270	1,275	5,200	870.84
2004-03-23	1,280	1,280	1,275	1,277	2,900	872.21
2004-03-22	1,290	1,295	1,279	1,286	11,700	878.36
2004-03-19	1,310	1,315	1,290	1,290	3,800	881.09
2004-03-18	1,296	1,300	1,292	1,300	5,400	887.92
2004-03-17	1,291	1,300	1,291	1,292	1,300	882.45
2004-03-16	1,299	1,299	1,287	1,290	7,100	881.09
2004-03-15	1,290	1,300	1,288	1,300	7,200	887.92
2004-03-12	1,280	1,300	1,280	1,282	3,700	875.62
2004-03-11	1,300	1,300	1,288	1,289	5,700	880.40
2004-03-10	1,305	1,315	1,298	1,315	9,700	898.16
2004-03-09	1,310	1,320	1,303	1,307	3,200	892.70
2004-03-08	1,301	1,330	1,301	1,310	15,000	894.75
2004-03-05	1,325	1,330	1,296	1,300	1,800	887.92
2004-03-04	1,294	1,310	1,293	1,295	6,400	884.50
2004-03-03	1,296	1,299	1,291	1,292	6,500	882.45
2004-03-02	1,310	1,310	1,300	1,301	3,200	888.60
2004-03-01	1,290	1,350	1,290	1,310	6,100	894.75
2004-02-27	1,280	1,292	1,270	1,290	3,100	881.09
2004-02-26	1,270	1,270	1,261	1,270	2,700	867.43
2004-02-25	1,286	1,290	1,275	1,280	3,100	874.26
2004-02-24	1,305	1,308	1,277	1,290	3,700	881.09
2004-02-23	1,314	1,319	1,290	1,310	8,700	894.75
2004-02-20	1,310	1,316	1,310	1,310	2,400	894.75
2004-02-19	1,311	1,311	1,300	1,310	2,500	894.75
2004-02-18	1,296	1,315	1,296	1,310	9,300	894.75
2004-02-17	1,292	1,294	1,285	1,293	1,500	883.14
2004-02-16	1,290	1,292	1,280	1,292	4,600	882.45
2004-02-13	1,270	1,284	1,268	1,270	4,500	867.43
2004-02-12	1,283	1,283	1,268	1,270	3,800	867.43
2004-02-10	1,270	1,270	1,267	1,270	1,300	867.43
2004-02-09	1,295	1,295	1,266	1,270	4,500	867.43
2004-02-06	1,260	1,265	1,260	1,265	2,500	864.01
2004-02-05	1,260	1,260	1,250	1,260	3,700	860.60
2004-02-04	1,264	1,264	1,243	1,261	14,200	861.28
2004-02-03	1,268	1,268	1,254	1,263	2,900	862.65
2004-02-02	1,252	1,271	1,251	1,271	4,200	868.11
2004-01-30	1,252	1,270	1,251	1,260	5,300	860.60
2004-01-29	1,273	1,273	1,260	1,272	8,500	868.79
2004-01-28	1,285	1,285	1,261	1,274	6,100	870.16
2004-01-27	1,289	1,290	1,263	1,288	10,400	879.72
2004-01-26	1,274	1,295	1,274	1,280	4,300	874.26
2004-01-23	1,272	1,272	1,262	1,271	8,200	868.11
2004-01-22	1,252	1,280	1,251	1,271	10,900	868.11
2004-01-21	1,254	1,276	1,203	1,240	48,100	846.94
2004-01-20	1,372	1,375	1,330	1,354	17,000	924.80
2004-01-19	1,370	1,390	1,370	1,372	13,700	937.09
2004-01-16	1,368	1,368	1,348	1,348	5,700	920.70
2004-01-15	1,358	1,358	1,351	1,353	10,400	924.12
2004-01-14	1,331	1,360	1,331	1,360	6,400	928.90
2004-01-13	1,368	1,368	1,330	1,335	6,600	911.82
2004-01-09	1,351	1,357	1,325	1,350	10,000	922.07
2004-01-08	1,307	1,338	1,306	1,330	20,000	908.41
2004-01-07	1,300	1,309	1,295	1,307	8,400	892.70
2004-01-06	1,310	1,310	1,285	1,300	6,300	887.92
2004-01-05	1,320	1,320	1,300	1,300	1,800	887.92

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7607 (株)進和 の時系列データ [2004年度]

7607 (株)進和の時系列データ [2004年度]