7607 (株)進和の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,200	3,250	3,190	3,200	16,600	2,644.63
2005-12-29	3,160	3,200	3,120	3,170	19,800	2,619.83
2005-12-28	3,110	3,160	3,100	3,140	10,700	2,595.04
2005-12-27	3,150	3,170	3,110	3,170	11,900	2,619.83
2005-12-26	3,250	3,250	3,160	3,160	12,100	2,611.57
2005-12-22	3,160	3,200	3,120	3,200	34,300	2,644.63
2005-12-21	3,250	3,270	3,190	3,210	17,400	2,652.89
2005-12-20	3,300	3,300	3,220	3,250	11,200	2,685.95
2005-12-19	3,130	3,250	3,110	3,250	22,900	2,685.95
2005-12-16	3,280	3,280	3,120	3,200	22,800	2,644.63
2005-12-15	3,090	3,270	3,040	3,190	58,700	2,636.36
2005-12-14	3,150	3,150	3,010	3,040	28,700	2,512.40
2005-12-13	3,190	3,200	3,100	3,140	24,600	2,595.04
2005-12-12	3,280	3,280	3,180	3,190	22,300	2,636.36
2005-12-09	3,120	3,270	3,120	3,230	25,900	2,669.42
2005-12-08	3,190	3,290	3,150	3,220	15,400	2,661.16
2005-12-07	3,200	3,290	3,190	3,210	17,700	2,652.89
2005-12-06	3,300	3,320	3,220	3,220	23,200	2,661.16
2005-12-05	3,330	3,330	3,270	3,330	20,800	2,752.07
2005-12-02	3,250	3,300	3,160	3,300	54,700	2,727.27
2005-12-01	3,030	3,390	3,030	3,330	65,800	2,752.07
2005-11-30	3,040	3,070	3,030	3,030	11,000	2,504.13
2005-11-29	3,070	3,090	3,030	3,070	18,500	2,537.19
2005-11-28	3,050	3,100	3,010	3,020	33,300	2,495.87
2005-11-25	3,020	3,050	2,980	3,030	16,000	2,504.13
2005-11-24	2,995	3,070	2,965	3,020	24,600	2,495.87
2005-11-22	2,945	3,060	2,940	2,995	22,700	2,475.21
2005-11-21	3,100	3,130	2,995	2,995	46,500	2,475.21
2005-11-18	2,850	3,130	2,845	3,070	98,700	2,537.19
2005-11-17	2,760	2,830	2,760	2,810	42,800	2,322.31
2005-11-16	2,725	2,765	2,715	2,760	25,200	2,280.99
2005-11-15	2,795	2,795	2,720	2,745	29,700	2,268.59
2005-11-14	2,805	2,805	2,730	2,770	71,400	2,289.26
2005-11-11	2,560	2,750	2,545	2,725	72,500	2,252.07
2005-11-10	2,525	2,575	2,515	2,535	12,700	2,095.04
2005-11-09	2,570	2,575	2,540	2,545	18,400	2,103.31
2005-11-08	2,580	2,600	2,560	2,580	16,800	2,132.23
2005-11-07	2,600	2,610	2,540	2,600	38,400	2,148.76
2005-11-04	2,590	2,615	2,525	2,610	63,000	2,157.02
2005-11-02	2,600	2,615	2,560	2,590	68,900	2,140.50
2005-11-01	2,595	2,650	2,585	2,615	43,500	2,161.16
2005-10-31	2,520	2,600	2,520	2,585	44,600	2,136.36
2005-10-28	2,540	2,540	2,500	2,510	40,700	2,074.38
2005-10-27	2,435	2,520	2,425	2,500	68,900	2,066.12
2005-10-26	2,400	2,440	2,380	2,430	38,800	2,008.26
2005-10-25	2,355	2,395	2,350	2,390	47,500	1,975.21
2005-10-24	2,350	2,365	2,345	2,355	37,800	1,946.28
2005-10-21	2,320	2,355	2,315	2,340	29,600	1,933.88
2005-10-20	2,325	2,350	2,310	2,345	51,800	1,938.02
2005-10-19	2,335	2,350	2,300	2,330	47,300	1,925.62
2005-10-18	2,420	2,420	2,335	2,340	101,300	1,933.88
2005-10-17	2,390	2,540	2,390	2,395	35,400	1,979.34
2005-10-14	2,270	2,380	2,265	2,350	60,700	1,942.15
2005-10-13	2,255	2,260	2,210	2,250	16,400	1,859.50
2005-10-12	2,240	2,265	2,200	2,240	24,400	1,851.24
2005-10-11	2,200	2,240	2,180	2,240	17,300	1,851.24
2005-10-07	2,075	2,200	2,075	2,200	16,400	1,818.18
2005-10-06	2,115	2,270	2,060	2,090	87,500	1,727.27
2005-10-05	2,100	2,125	2,100	2,115	18,100	1,747.93
2005-10-04	2,100	2,100	2,060	2,085	9,100	1,723.14
2005-10-03	2,050	2,095	2,040	2,095	13,000	1,731.40
2005-09-30	2,105	2,160	2,105	2,115	17,900	1,747.93
2005-09-29	2,180	2,180	2,150	2,160	18,200	1,785.12
2005-09-28	2,160	2,190	2,160	2,180	26,000	1,801.65
2005-09-27	2,180	2,200	2,140	2,160	36,800	1,785.12
2005-09-26	2,020	2,080	2,005	2,080	18,300	1,719.01
2005-09-22	1,995	2,040	1,992	2,040	10,400	1,685.95
2005-09-21	2,035	2,035	1,995	2,025	3,500	1,673.55
2005-09-20	1,996	2,050	1,930	2,015	13,600	1,665.29
2005-09-16	2,045	2,050	1,993	2,005	13,200	1,657.02
2005-09-15	1,990	2,045	1,990	2,015	18,500	1,665.29
2005-09-14	2,000	2,020	1,975	1,988	8,000	1,642.98
2005-09-13	2,035	2,035	1,983	2,005	6,000	1,657.02
2005-09-12	1,976	1,992	1,961	1,988	11,700	1,642.98
2005-09-09	2,050	2,050	1,970	1,970	36,000	1,628.10
2005-09-08	1,930	1,990	1,930	1,976	17,900	1,633.06
2005-09-07	1,980	2,020	1,980	1,990	16,100	1,644.63
2005-09-06	2,040	2,040	2,000	2,000	18,200	1,652.89
2005-09-05	2,095	2,095	2,010	2,035	34,900	1,681.82
2005-09-02	2,080	2,135	2,075	2,075	87,800	1,714.88
2005-09-01	2,080	2,090	2,075	2,080	33,200	1,719.01
2005-08-31	2,080	2,110	2,050	2,090	152,200	1,727.27
2005-08-30	2,085	2,100	2,050	2,080	211,700	1,719.01
2005-08-29	2,050	2,105	2,035	2,080	109,000	1,719.01
2005-08-26	2,025	2,050	1,991	2,040	70,000	1,685.95
2005-08-25	2,230	2,260	2,225	2,225	48,300	1,671.68
2005-08-24	2,245	2,245	2,205	2,240	30,500	1,682.95
2005-08-23	2,235	2,250	2,210	2,245	28,600	1,686.70
2005-08-22	2,250	2,250	2,210	2,240	36,100	1,682.95
2005-08-19	2,150	2,210	2,135	2,205	48,400	1,656.65
2005-08-18	2,140	2,145	2,125	2,145	27,600	1,611.57
2005-08-17	2,150	2,170	2,120	2,165	49,400	1,626.60
2005-08-16	2,160	2,160	2,140	2,145	28,000	1,611.57
2005-08-15	2,160	2,170	2,145	2,165	70,100	1,626.60
2005-08-12	2,150	2,155	2,145	2,145	62,600	1,611.57
2005-08-11	2,150	2,150	2,140	2,145	16,000	1,611.57
2005-08-10	2,140	2,170	2,135	2,160	29,000	1,622.84
2005-08-09	2,100	2,140	2,100	2,125	9,200	1,596.54
2005-08-08	2,065	2,100	2,060	2,100	13,700	1,577.76
2005-08-05	2,105	2,130	2,100	2,105	24,900	1,581.52
2005-08-04	2,100	2,105	2,065	2,105	22,900	1,581.52
2005-08-03	2,125	2,140	2,100	2,100	18,900	1,577.76
2005-08-02	2,130	2,140	2,090	2,140	27,600	1,607.81
2005-08-01	2,135	2,145	2,130	2,135	20,000	1,604.06
2005-07-29	2,130	2,135	2,120	2,130	14,000	1,600.30
2005-07-28	2,140	2,140	2,105	2,130	10,900	1,600.30
2005-07-27	2,125	2,130	2,095	2,110	17,200	1,585.27
2005-07-26	2,135	2,135	2,105	2,130	30,300	1,600.30
2005-07-25	2,170	2,170	2,090	2,140	29,600	1,607.81
2005-07-22	2,100	2,175	2,100	2,170	99,100	1,630.35
2005-07-21	2,100	2,135	2,060	2,120	79,200	1,592.79
2005-07-20	2,015	2,045	2,015	2,045	31,700	1,536.44
2005-07-19	1,998	2,015	1,993	2,010	16,100	1,510.14
2005-07-15	1,990	1,999	1,978	1,993	26,200	1,497.37
2005-07-14	1,950	1,973	1,950	1,973	17,400	1,482.34
2005-07-13	1,966	1,979	1,950	1,950	23,500	1,465.06
2005-07-12	1,991	2,000	1,980	1,996	14,800	1,499.62
2005-07-11	2,000	2,020	2,000	2,010	40,200	1,510.14
2005-07-08	1,945	1,995	1,945	1,995	45,400	1,498.87
2005-07-07	1,902	1,972	1,902	1,936	62,700	1,454.55
2005-07-06	1,885	1,890	1,856	1,885	41,400	1,416.23
2005-07-05	1,849	1,855	1,842	1,854	8,800	1,392.94
2005-07-04	1,868	1,868	1,830	1,830	18,400	1,374.91
2005-07-01	1,870	1,872	1,851	1,851	6,300	1,390.68
2005-06-30	1,870	1,872	1,860	1,870	3,200	1,404.96
2005-06-29	1,865	1,874	1,853	1,872	12,500	1,406.46
2005-06-28	1,859	1,865	1,842	1,865	3,700	1,401.20
2005-06-27	1,850	1,866	1,840	1,859	14,600	1,396.69
2005-06-24	1,860	1,864	1,850	1,850	6,100	1,389.93
2005-06-23	1,855	1,863	1,841	1,860	18,100	1,397.45
2005-06-22	1,843	1,858	1,840	1,858	19,300	1,395.94
2005-06-21	1,830	1,840	1,820	1,837	8,100	1,380.17
2005-06-20	1,810	1,840	1,810	1,823	15,900	1,369.65
2005-06-17	1,830	1,835	1,800	1,825	10,000	1,371.15
2005-06-16	1,820	1,820	1,800	1,800	7,300	1,352.37
2005-06-15	1,800	1,835	1,790	1,820	9,200	1,367.39
2005-06-14	1,860	1,860	1,801	1,826	12,400	1,371.90
2005-06-13	1,826	1,848	1,825	1,848	2,200	1,388.43
2005-06-10	1,780	1,825	1,772	1,825	6,300	1,371.15
2005-06-09	1,780	1,780	1,775	1,780	6,200	1,337.34
2005-06-08	1,789	1,789	1,760	1,788	3,600	1,343.35
2005-06-07	1,770	1,784	1,770	1,784	1,400	1,340.35
2005-06-06	1,784	1,784	1,755	1,770	12,500	1,329.83
2005-06-03	1,745	1,765	1,745	1,755	6,000	1,318.56
2005-06-02	1,789	1,790	1,721	1,757	19,900	1,320.06
2005-06-01	1,750	1,789	1,742	1,789	9,000	1,344.10
2005-05-31	1,718	1,778	1,711	1,777	17,900	1,335.09
2005-05-30	1,740	1,770	1,712	1,730	20,800	1,299.77
2005-05-27	1,782	1,790	1,730	1,740	11,700	1,307.29
2005-05-26	1,818	1,818	1,760	1,800	8,600	1,352.37
2005-05-25	1,827	1,839	1,790	1,820	7,900	1,367.39
2005-05-24	1,836	1,855	1,800	1,828	9,300	1,373.40
2005-05-23	1,849	1,849	1,830	1,835	2,000	1,378.66
2005-05-20	1,840	1,849	1,800	1,835	8,800	1,378.66
2005-05-19	1,850	1,850	1,822	1,823	6,400	1,369.65
2005-05-18	1,830	1,850	1,825	1,850	2,500	1,389.93
2005-05-17	1,849	1,849	1,812	1,821	5,800	1,368.14
2005-05-16	1,830	1,850	1,822	1,850	11,400	1,389.93
2005-05-13	1,839	1,840	1,821	1,840	3,800	1,382.42
2005-05-12	1,859	1,870	1,810	1,840	14,100	1,382.42
2005-05-11	1,854	1,875	1,852	1,870	5,200	1,404.96
2005-05-10	1,890	1,890	1,870	1,880	9,500	1,412.47
2005-05-09	1,871	1,901	1,867	1,900	5,800	1,427.50
2005-05-06	1,875	1,875	1,865	1,867	6,600	1,402.70
2005-05-02	1,875	1,901	1,835	1,874	8,000	1,407.96
2005-04-28	1,902	1,902	1,852	1,895	2,100	1,423.74
2005-04-27	1,925	1,925	1,890	1,900	1,400	1,427.50
2005-04-26	1,890	1,925	1,890	1,920	1,300	1,442.52
2005-04-25	1,925	1,925	1,835	1,900	2,100	1,427.50
2005-04-22	1,830	1,925	1,830	1,925	3,800	1,446.28
2005-04-21	1,820	1,854	1,800	1,820	4,800	1,367.39
2005-04-20	1,880	1,880	1,835	1,860	5,500	1,397.45
2005-04-19	1,793	1,850	1,793	1,850	3,900	1,389.93
2005-04-18	1,850	1,850	1,800	1,810	7,500	1,359.88
2005-04-15	1,901	1,901	1,840	1,899	24,000	1,426.75
2005-04-14	1,924	1,925	1,901	1,917	4,000	1,440.27
2005-04-13	1,900	1,925	1,900	1,925	5,700	1,446.28
2005-04-12	1,919	1,920	1,901	1,901	5,000	1,428.25
2005-04-11	1,937	1,937	1,910	1,925	4,300	1,446.28
2005-04-08	1,931	1,960	1,931	1,940	9,300	1,457.55
2005-04-07	1,984	1,984	1,950	1,960	14,100	1,472.58
2005-04-06	1,984	1,985	1,955	1,985	22,200	1,491.36
2005-04-05	1,935	2,040	1,935	1,985	93,500	1,491.36
2005-04-04	1,885	1,935	1,885	1,925	27,800	1,446.28
2005-04-01	1,800	1,890	1,800	1,885	29,600	1,416.23
2005-03-31	1,830	1,830	1,790	1,810	8,100	1,359.88
2005-03-30	1,829	1,829	1,803	1,825	16,800	1,371.15
2005-03-29	1,829	1,830	1,815	1,830	13,000	1,374.91
2005-03-28	1,819	1,830	1,811	1,830	4,500	1,374.91
2005-03-25	1,830	1,830	1,801	1,830	12,900	1,374.91
2005-03-24	1,820	1,839	1,805	1,830	11,600	1,374.91
2005-03-23	1,825	1,830	1,800	1,820	33,900	1,367.39
2005-03-22	1,765	1,800	1,765	1,790	16,600	1,344.85
2005-03-18	1,750	1,770	1,730	1,765	9,700	1,326.07
2005-03-17	1,745	1,745	1,730	1,745	6,000	1,311.04
2005-03-16	1,717	1,729	1,710	1,729	10,300	1,299.02
2005-03-15	1,720	1,739	1,715	1,730	7,300	1,299.77
2005-03-14	1,721	1,721	1,715	1,715	2,900	1,288.50
2005-03-11	1,719	1,720	1,711	1,720	5,700	1,292.26
2005-03-10	1,710	1,725	1,702	1,720	4,800	1,292.26
2005-03-09	1,710	1,710	1,700	1,710	6,300	1,284.75
2005-03-08	1,702	1,714	1,700	1,710	11,100	1,284.75
2005-03-07	1,711	1,738	1,692	1,700	14,300	1,277.24
2005-03-04	1,720	1,739	1,712	1,715	15,300	1,288.50
2005-03-03	1,735	1,740	1,720	1,740	6,100	1,307.29
2005-03-02	1,715	1,740	1,711	1,730	16,100	1,299.77
2005-03-01	1,719	1,720	1,715	1,717	10,300	1,290.01
2005-02-28	1,724	1,760	1,720	1,734	15,700	1,302.78
2005-02-25	1,736	1,745	1,706	1,723	7,200	1,294.52
2005-02-24	1,740	1,745	1,720	1,740	8,600	1,307.29
2005-02-23	1,750	1,760	1,743	1,745	4,800	1,311.04
2005-02-22	1,741	1,780	1,741	1,780	11,100	1,337.34
2005-02-21	1,800	1,800	1,741	1,758	18,900	1,320.81
2005-02-18	1,780	1,795	1,750	1,795	31,800	1,348.61
2005-02-17	1,677	1,800	1,660	1,800	53,600	1,352.37
2005-02-16	1,680	1,689	1,670	1,679	4,900	1,261.46
2005-02-15	1,685	1,685	1,678	1,680	3,500	1,262.21
2005-02-14	1,681	1,689	1,680	1,685	8,000	1,265.97
2005-02-10	1,667	1,679	1,667	1,679	1,000	1,261.46
2005-02-09	1,681	1,681	1,667	1,680	5,200	1,262.21
2005-02-08	1,680	1,683	1,666	1,681	4,400	1,262.96
2005-02-07	1,669	1,684	1,669	1,683	7,600	1,264.46
2005-02-04	1,679	1,679	1,669	1,669	8,000	1,253.94
2005-02-03	1,684	1,684	1,665	1,665	4,800	1,250.94
2005-02-02	1,670	1,684	1,670	1,684	18,000	1,265.21
2005-02-01	1,660	1,669	1,655	1,660	5,700	1,247.18
2005-01-31	1,647	1,660	1,647	1,655	9,000	1,243.43
2005-01-28	1,648	1,650	1,637	1,640	7,500	1,232.16
2005-01-27	1,632	1,648	1,632	1,648	7,200	1,238.17
2005-01-26	1,620	1,630	1,610	1,630	7,200	1,224.64
2005-01-25	1,605	1,628	1,604	1,620	7,000	1,217.13
2005-01-24	1,630	1,630	1,601	1,620	8,400	1,217.13
2005-01-21	1,590	1,608	1,580	1,600	40,200	1,202.10
2005-01-20	1,720	1,725	1,650	1,675	31,700	1,258.45
2005-01-19	1,719	1,726	1,700	1,719	25,400	1,291.51
2005-01-18	1,709	1,720	1,700	1,710	26,700	1,284.75
2005-01-17	1,680	1,680	1,665	1,679	30,400	1,261.46
2005-01-14	1,631	1,631	1,623	1,629	14,600	1,223.89
2005-01-13	1,628	1,640	1,626	1,629	13,700	1,223.89
2005-01-12	1,628	1,629	1,622	1,628	8,100	1,223.14
2005-01-11	1,659	1,659	1,626	1,629	27,400	1,223.89
2005-01-07	1,610	1,654	1,607	1,654	21,900	1,242.67
2005-01-06	1,612	1,612	1,600	1,604	11,200	1,205.11
2005-01-05	1,600	1,611	1,596	1,600	16,000	1,202.10
2005-01-04	1,611	1,613	1,602	1,608	7,400	1,208.11

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 [2005年度]

7607 (株)進和の時系列データ [2005年度]