7607 (株)進和の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,585	2,615	2,585	2,590	2,100	2,354.55
2006-12-28	2,625	2,625	2,580	2,600	3,700	2,363.64
2006-12-27	2,570	2,620	2,555	2,585	6,700	2,350
2006-12-26	2,530	2,570	2,530	2,570	6,600	2,336.36
2006-12-25	2,545	2,585	2,520	2,530	14,700	2,300
2006-12-22	2,555	2,595	2,555	2,585	7,700	2,350
2006-12-21	2,590	2,625	2,570	2,595	10,500	2,359.09
2006-12-20	2,500	2,575	2,500	2,575	19,200	2,340.91
2006-12-19	2,650	2,650	2,510	2,510	9,700	2,281.82
2006-12-18	2,660	2,670	2,630	2,640	6,900	2,400
2006-12-15	2,660	2,670	2,640	2,645	7,100	2,404.55
2006-12-14	2,620	2,660	2,620	2,635	5,700	2,395.45
2006-12-13	2,640	2,670	2,640	2,660	4,700	2,418.18
2006-12-12	2,650	2,660	2,635	2,660	6,300	2,418.18
2006-12-11	2,640	2,680	2,640	2,655	11,400	2,413.64
2006-12-08	2,615	2,650	2,610	2,610	12,000	2,372.73
2006-12-07	2,650	2,660	2,630	2,655	7,700	2,413.64
2006-12-06	2,685	2,695	2,630	2,650	11,900	2,409.09
2006-12-05	2,675	2,700	2,640	2,685	23,300	2,440.91
2006-12-04	2,600	2,655	2,595	2,650	16,100	2,409.09
2006-12-01	2,580	2,595	2,550	2,575	11,100	2,340.91
2006-11-30	2,500	2,530	2,475	2,530	8,400	2,300
2006-11-29	2,450	2,485	2,450	2,485	8,200	2,259.09
2006-11-28	2,390	2,450	2,390	2,450	4,200	2,227.27
2006-11-27	2,350	2,445	2,350	2,430	8,600	2,209.09
2006-11-24	2,355	2,400	2,350	2,365	6,800	2,150
2006-11-22	2,340	2,370	2,300	2,350	6,500	2,136.36
2006-11-21	2,360	2,385	2,340	2,340	9,500	2,127.27
2006-11-20	2,460	2,465	2,365	2,375	11,100	2,159.09
2006-11-17	2,455	2,500	2,455	2,460	3,300	2,236.36
2006-11-16	2,495	2,525	2,450	2,455	14,200	2,231.82
2006-11-15	2,525	2,525	2,455	2,455	12,100	2,231.82
2006-11-14	2,360	2,460	2,360	2,460	19,300	2,236.36
2006-11-13	2,475	2,485	2,400	2,400	17,300	2,181.82
2006-11-10	2,500	2,530	2,490	2,500	12,600	2,272.73
2006-11-09	2,515	2,530	2,505	2,515	17,300	2,286.36
2006-11-08	2,550	2,555	2,515	2,515	11,800	2,286.36
2006-11-07	2,545	2,560	2,540	2,550	11,400	2,318.18
2006-11-06	2,555	2,555	2,535	2,540	10,800	2,309.09
2006-11-02	2,545	2,545	2,530	2,540	13,800	2,309.09
2006-11-01	2,520	2,560	2,515	2,545	52,100	2,313.64
2006-10-31	2,570	2,650	2,570	2,595	8,300	2,359.09
2006-10-30	2,660	2,660	2,575	2,575	15,700	2,340.91
2006-10-27	2,690	2,690	2,655	2,670	11,400	2,427.27
2006-10-26	2,695	2,715	2,635	2,670	12,800	2,427.27
2006-10-25	2,720	2,720	2,690	2,705	9,700	2,459.09
2006-10-24	2,725	2,740	2,715	2,720	8,500	2,472.73
2006-10-23	2,695	2,720	2,695	2,710	10,800	2,463.64
2006-10-20	2,700	2,740	2,695	2,720	7,300	2,472.73
2006-10-19	2,695	2,715	2,695	2,700	11,300	2,454.55
2006-10-18	2,690	2,700	2,680	2,690	6,200	2,445.45
2006-10-17	2,725	2,750	2,705	2,710	7,500	2,463.64
2006-10-16	2,745	2,770	2,720	2,740	10,300	2,490.91
2006-10-13	2,790	2,790	2,710	2,725	14,200	2,477.27
2006-10-12	2,635	2,710	2,635	2,670	4,800	2,427.27
2006-10-11	2,715	2,745	2,630	2,635	10,200	2,395.45
2006-10-10	2,745	2,775	2,700	2,715	14,400	2,468.18
2006-10-06	2,780	2,780	2,725	2,745	10,000	2,495.45
2006-10-05	2,725	2,765	2,720	2,765	9,900	2,513.64
2006-10-04	2,770	2,780	2,720	2,740	14,700	2,490.91
2006-10-03	2,795	2,800	2,750	2,770	11,200	2,518.18
2006-10-02	2,775	2,830	2,775	2,790	11,100	2,536.36
2006-09-29	2,800	2,800	2,780	2,780	6,000	2,527.27
2006-09-28	2,820	2,820	2,780	2,795	9,100	2,540.91
2006-09-27	2,805	2,815	2,785	2,815	11,600	2,559.09
2006-09-26	2,820	2,830	2,800	2,810	6,800	2,554.55
2006-09-25	2,810	2,815	2,770	2,785	14,300	2,531.82
2006-09-22	2,710	2,765	2,710	2,740	10,100	2,490.91
2006-09-21	2,790	2,790	2,735	2,770	6,000	2,518.18
2006-09-20	2,825	2,830	2,770	2,770	7,800	2,518.18
2006-09-19	2,780	2,835	2,780	2,820	6,500	2,563.64
2006-09-15	2,805	2,850	2,720	2,805	11,400	2,550
2006-09-14	2,830	2,855	2,805	2,840	10,300	2,581.82
2006-09-13	2,880	2,920	2,870	2,870	10,500	2,609.09
2006-09-12	2,920	2,920	2,890	2,900	8,900	2,636.36
2006-09-11	2,970	2,970	2,915	2,920	5,700	2,654.55
2006-09-08	2,890	2,950	2,890	2,940	14,200	2,672.73
2006-09-07	2,950	3,000	2,905	2,925	8,000	2,659.09
2006-09-06	3,000	3,000	2,980	2,985	7,000	2,713.64
2006-09-05	3,000	3,020	2,950	2,990	14,000	2,718.18
2006-09-04	2,880	3,020	2,860	2,965	25,700	2,695.45
2006-09-01	2,905	2,905	2,880	2,885	6,100	2,622.73
2006-08-31	2,895	2,940	2,860	2,905	10,500	2,640.91
2006-08-30	2,910	2,910	2,860	2,900	9,300	2,636.36
2006-08-29	2,885	2,900	2,875	2,900	12,100	2,636.36
2006-08-28	2,960	3,000	2,785	2,850	39,900	2,590.91
2006-08-25	3,350	3,360	3,320	3,320	19,400	2,743.80
2006-08-24	3,350	3,360	3,350	3,360	13,400	2,776.86
2006-08-23	3,350	3,380	3,340	3,370	10,200	2,785.12
2006-08-22	3,340	3,380	3,340	3,360	25,200	2,776.86
2006-08-21	3,360	3,360	3,310	3,310	13,200	2,735.54
2006-08-18	3,330	3,360	3,330	3,360	8,700	2,776.86
2006-08-17	3,360	3,380	3,350	3,350	17,100	2,768.59
2006-08-16	3,360	3,370	3,320	3,360	5,800	2,776.86
2006-08-15	3,350	3,360	3,310	3,360	8,500	2,776.86
2006-08-14	3,320	3,350	3,300	3,350	6,500	2,768.59
2006-08-11	3,330	3,360	3,260	3,330	15,100	2,752.07
2006-08-10	3,300	3,330	3,280	3,330	15,500	2,752.07
2006-08-09	3,250	3,300	3,240	3,300	8,200	2,727.27
2006-08-08	3,210	3,280	3,210	3,270	5,000	2,702.48
2006-08-07	3,240	3,280	3,240	3,260	12,400	2,694.21
2006-08-04	3,250	3,310	3,210	3,280	8,200	2,710.74
2006-08-03	3,310	3,330	3,250	3,250	8,800	2,685.95
2006-08-02	3,100	3,270	3,070	3,270	23,200	2,702.48
2006-08-01	3,050	3,080	3,050	3,070	8,100	2,537.19
2006-07-31	3,080	3,080	3,020	3,030	10,500	2,504.13
2006-07-28	3,070	3,100	3,040	3,050	2,800	2,520.66
2006-07-27	3,030	3,080	3,020	3,080	5,800	2,545.45
2006-07-26	3,100	3,150	3,020	3,030	9,500	2,504.13
2006-07-25	3,090	3,090	3,060	3,060	3,000	2,528.93
2006-07-24	3,090	3,090	3,020	3,050	5,700	2,520.66
2006-07-21	3,000	3,050	3,000	3,040	8,400	2,512.40
2006-07-20	3,010	3,050	2,950	3,050	12,400	2,520.66
2006-07-19	2,865	2,985	2,865	2,970	13,900	2,454.55
2006-07-18	3,040	3,080	2,900	2,900	22,000	2,396.69
2006-07-14	3,030	3,220	3,000	3,040	12,900	2,512.40
2006-07-13	3,130	3,150	3,070	3,110	11,800	2,570.25
2006-07-12	3,220	3,230	3,180	3,180	12,500	2,628.10
2006-07-11	3,300	3,310	3,250	3,260	7,100	2,694.21
2006-07-10	3,310	3,320	3,210	3,290	16,600	2,719.01
2006-07-07	3,400	3,400	3,330	3,360	22,300	2,776.86
2006-07-06	3,390	3,400	3,320	3,370	38,200	2,785.12
2006-07-05	3,270	3,340	3,260	3,340	33,700	2,760.33
2006-07-04	3,250	3,310	3,250	3,290	16,600	2,719.01
2006-07-03	3,230	3,250	3,200	3,200	7,500	2,644.63
2006-06-30	3,250	3,260	3,180	3,180	9,200	2,628.10
2006-06-29	3,140	3,220	3,120	3,160	21,200	2,611.57
2006-06-28	3,110	3,170	3,110	3,160	14,400	2,611.57
2006-06-27	3,200	3,250	3,160	3,210	13,700	2,652.89
2006-06-26	3,310	3,390	3,210	3,230	44,000	2,669.42
2006-06-23	3,100	3,210	3,050	3,210	24,700	2,652.89
2006-06-22	3,100	3,100	3,050	3,090	5,300	2,553.72
2006-06-21	3,060	3,080	3,030	3,080	5,700	2,545.45
2006-06-20	3,050	3,070	3,020	3,070	8,200	2,537.19
2006-06-19	3,060	3,070	3,020	3,050	6,700	2,520.66
2006-06-16	2,985	3,050	2,985	3,010	20,000	2,487.60
2006-06-15	2,920	3,000	2,920	2,955	10,300	2,442.15
2006-06-14	2,950	3,000	2,880	2,955	12,600	2,442.15
2006-06-13	2,995	3,000	2,935	3,000	11,000	2,479.34
2006-06-12	2,960	3,020	2,920	3,000	7,000	2,479.34
2006-06-09	2,810	2,920	2,810	2,920	26,200	2,413.22
2006-06-08	2,920	2,935	2,820	2,825	31,300	2,334.71
2006-06-07	2,950	3,000	2,905	2,920	15,600	2,413.22
2006-06-06	2,940	3,010	2,915	3,000	21,500	2,479.34
2006-06-05	2,945	2,975	2,900	2,940	16,200	2,429.75
2006-06-02	2,830	2,915	2,810	2,915	57,600	2,409.09
2006-06-01	2,910	2,960	2,815	2,830	31,000	2,338.84
2006-05-31	2,945	2,960	2,900	2,930	19,900	2,421.49
2006-05-30	3,000	3,020	2,955	3,010	19,100	2,487.60
2006-05-29	3,020	3,030	2,980	3,000	17,400	2,479.34
2006-05-26	3,010	3,070	2,990	3,010	18,200	2,487.60
2006-05-25	2,970	2,990	2,970	2,980	17,900	2,462.81
2006-05-24	2,955	2,995	2,950	2,965	28,400	2,450.41
2006-05-23	3,010	3,030	2,970	3,000	26,800	2,479.34
2006-05-22	3,180	3,180	3,010	3,040	19,100	2,512.40
2006-05-19	2,990	3,060	2,990	3,030	14,000	2,504.13
2006-05-18	3,000	3,070	2,985	3,060	30,900	2,528.93
2006-05-17	3,070	3,130	3,040	3,090	26,200	2,553.72
2006-05-16	3,150	3,200	3,020	3,030	23,000	2,504.13
2006-05-15	3,150	3,230	3,110	3,150	14,200	2,603.31
2006-05-12	3,180	3,200	3,130	3,170	15,800	2,619.83
2006-05-11	3,300	3,300	3,200	3,230	15,800	2,669.42
2006-05-10	3,250	3,270	3,220	3,240	14,900	2,677.69
2006-05-09	3,310	3,350	3,260	3,260	13,700	2,694.21
2006-05-08	3,380	3,380	3,320	3,320	17,500	2,743.80
2006-05-02	3,310	3,370	3,300	3,320	20,400	2,743.80
2006-05-01	3,390	3,390	3,210	3,300	52,300	2,727.27
2006-04-28	3,350	3,410	3,310	3,400	43,600	2,809.92
2006-04-27	3,270	3,310	3,260	3,310	17,600	2,735.54
2006-04-26	3,220	3,270	3,190	3,270	18,400	2,702.48
2006-04-25	3,140	3,230	3,140	3,210	24,400	2,652.89
2006-04-24	3,200	3,210	3,150	3,150	30,000	2,603.31
2006-04-21	3,230	3,270	3,180	3,200	84,200	2,644.63
2006-04-20	3,310	3,330	3,260	3,280	31,200	2,710.74
2006-04-19	3,390	3,400	3,300	3,330	56,200	2,752.07
2006-04-18	3,330	3,360	3,300	3,330	54,200	2,752.07
2006-04-17	3,440	3,460	3,330	3,330	52,300	2,752.07
2006-04-14	3,440	3,460	3,430	3,460	43,500	2,859.50
2006-04-13	3,400	3,410	3,360	3,400	22,300	2,809.92
2006-04-12	3,400	3,420	3,360	3,360	44,600	2,776.86
2006-04-11	3,460	3,460	3,390	3,410	90,200	2,818.18
2006-04-10	3,560	3,560	3,480	3,500	30,000	2,892.56
2006-04-07	3,520	3,570	3,490	3,550	62,500	2,933.88
2006-04-06	3,540	3,540	3,430	3,480	167,000	2,876.03
2006-04-05	3,640	3,640	3,490	3,550	439,600	2,933.88
2006-04-04	3,710	3,930	3,710	3,890	77,300	3,214.88
2006-04-03	3,530	3,700	3,530	3,700	41,300	3,057.85
2006-03-31	3,490	3,500	3,480	3,480	3,500	2,876.03
2006-03-30	3,490	3,500	3,450	3,490	12,000	2,884.30
2006-03-29	3,470	3,490	3,420	3,490	9,700	2,884.30
2006-03-28	3,460	3,460	3,400	3,420	9,300	2,826.45
2006-03-27	3,490	3,520	3,420	3,480	10,400	2,876.03
2006-03-24	3,520	3,530	3,450	3,460	6,100	2,859.50
2006-03-23	3,510	3,550	3,510	3,520	6,700	2,909.09
2006-03-22	3,500	3,520	3,440	3,520	9,900	2,909.09
2006-03-20	3,390	3,470	3,390	3,460	11,700	2,859.50
2006-03-17	3,450	3,470	3,400	3,440	7,700	2,842.98
2006-03-16	3,450	3,520	3,420	3,430	9,600	2,834.71
2006-03-15	3,500	3,530	3,430	3,440	14,800	2,842.98
2006-03-14	3,550	3,550	3,340	3,430	11,700	2,834.71
2006-03-13	3,510	3,540	3,480	3,530	18,900	2,917.36
2006-03-10	3,390	3,740	3,310	3,560	115,300	2,942.15
2006-03-09	3,080	3,330	3,080	3,240	30,000	2,677.69
2006-03-08	2,950	3,250	2,905	3,130	32,200	2,586.78
2006-03-07	2,960	2,990	2,845	2,890	44,500	2,388.43
2006-03-06	3,060	3,060	2,960	2,970	22,200	2,454.55
2006-03-03	3,100	3,110	3,000	3,050	17,400	2,520.66
2006-03-02	3,200	3,240	3,110	3,110	11,100	2,570.25
2006-03-01	3,170	3,270	3,160	3,180	18,900	2,628.10
2006-02-28	3,290	3,300	3,160	3,210	22,200	2,652.89
2006-02-27	3,360	3,420	3,250	3,250	29,000	2,685.95
2006-02-24	3,390	3,390	3,330	3,350	12,200	2,768.59
2006-02-23	3,330	3,380	3,330	3,370	10,900	2,785.12
2006-02-22	3,330	3,390	3,330	3,370	16,000	2,785.12
2006-02-21	3,250	3,400	3,250	3,380	23,400	2,793.39
2006-02-20	3,300	3,330	3,250	3,300	39,700	2,727.27
2006-02-17	3,470	3,470	3,300	3,350	29,500	2,768.59
2006-02-16	3,400	3,520	3,350	3,420	32,800	2,826.45
2006-02-15	3,450	3,470	3,390	3,420	27,800	2,826.45
2006-02-14	3,330	3,380	2,930	3,340	126,700	2,760.33
2006-02-13	3,750	3,750	3,430	3,430	40,100	2,834.71
2006-02-10	3,790	3,830	3,760	3,790	23,200	3,132.23
2006-02-09	3,860	3,860	3,750	3,790	16,000	3,132.23
2006-02-08	3,900	3,900	3,740	3,760	27,700	3,107.44
2006-02-07	3,760	3,890	3,760	3,860	31,700	3,190.08
2006-02-06	3,710	3,800	3,710	3,730	36,900	3,082.64
2006-02-03	3,730	3,730	3,670	3,700	29,400	3,057.85
2006-02-02	3,770	3,780	3,720	3,740	43,200	3,090.91
2006-02-01	3,700	3,750	3,600	3,670	83,900	3,033.06
2006-01-31	3,810	3,880	3,800	3,800	32,500	3,140.50
2006-01-30	3,950	3,970	3,880	3,880	30,500	3,206.61
2006-01-27	3,980	3,990	3,900	3,940	25,300	3,256.20
2006-01-26	3,860	3,930	3,850	3,900	17,700	3,223.14
2006-01-25	3,970	3,970	3,860	3,890	16,900	3,214.88
2006-01-24	3,760	3,910	3,740	3,890	16,400	3,214.88
2006-01-23	3,780	3,950	3,770	3,770	31,300	3,115.70
2006-01-20	3,990	4,100	3,850	3,980	33,400	3,289.26
2006-01-19	3,800	4,080	3,800	4,020	24,400	3,322.31
2006-01-18	4,080	4,080	3,500	3,900	53,200	3,223.14
2006-01-17	4,040	4,070	3,910	3,960	37,000	3,272.73
2006-01-16	4,130	4,180	3,990	4,050	78,200	3,347.11
2006-01-13	3,700	3,980	3,700	3,980	143,000	3,289.26
2006-01-12	3,420	3,500	3,420	3,480	9,800	2,876.03
2006-01-11	3,480	3,490	3,360	3,420	19,800	2,826.45
2006-01-10	3,530	3,590	3,490	3,490	28,900	2,884.30
2006-01-06	3,350	3,570	3,320	3,550	45,000	2,933.88
2006-01-05	3,300	3,390	3,280	3,330	42,300	2,752.07
2006-01-04	3,250	3,290	3,170	3,290	31,600	2,719.01

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 [2006年度]

7607 (株)進和の時系列データ [2006年度]