7607 (株)進和の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,810	1,826	1,804	1,810	4,200	1,810
2007-12-27	1,829	1,839	1,800	1,831	7,000	1,831
2007-12-26	1,799	1,829	1,796	1,829	8,100	1,829
2007-12-25	1,811	1,828	1,750	1,770	13,700	1,770
2007-12-21	1,800	1,815	1,800	1,810	15,500	1,810
2007-12-20	1,800	1,806	1,750	1,795	32,000	1,795
2007-12-19	1,850	1,873	1,801	1,803	16,100	1,803
2007-12-18	1,868	1,889	1,868	1,870	7,800	1,870
2007-12-17	1,910	1,910	1,891	1,891	6,700	1,891
2007-12-14	1,917	1,936	1,914	1,914	14,600	1,914
2007-12-13	1,926	1,932	1,916	1,917	7,000	1,917
2007-12-12	1,944	1,956	1,930	1,936	5,000	1,936
2007-12-11	1,954	1,987	1,925	1,944	6,000	1,944
2007-12-10	1,980	1,988	1,947	1,953	8,600	1,953
2007-12-07	1,968	1,982	1,950	1,950	11,000	1,950
2007-12-06	1,935	1,949	1,914	1,938	9,000	1,938
2007-12-05	1,903	1,934	1,888	1,898	18,300	1,898
2007-12-04	1,945	1,958	1,902	1,926	4,700	1,926
2007-12-03	1,972	1,986	1,915	1,959	8,800	1,959
2007-11-30	1,962	1,997	1,940	1,942	18,200	1,942
2007-11-29	1,938	1,995	1,938	1,989	7,700	1,989
2007-11-28	1,931	1,958	1,916	1,931	4,200	1,931
2007-11-27	1,946	1,978	1,889	1,958	6,200	1,958
2007-11-26	1,915	1,947	1,870	1,946	4,100	1,946
2007-11-22	1,940	1,958	1,935	1,942	10,000	1,942
2007-11-21	1,945	1,985	1,945	1,958	9,600	1,958
2007-11-20	1,960	1,968	1,932	1,963	10,600	1,963
2007-11-19	1,970	1,995	1,960	1,981	9,600	1,981
2007-11-16	1,953	1,982	1,952	1,952	3,700	1,952
2007-11-15	1,983	1,996	1,981	1,992	3,300	1,992
2007-11-14	1,950	1,988	1,950	1,985	3,000	1,985
2007-11-13	1,950	1,967	1,950	1,950	11,800	1,950
2007-11-12	1,950	1,985	1,950	1,950	13,600	1,950
2007-11-09	2,025	2,025	1,966	1,979	8,400	1,979
2007-11-08	2,000	2,020	1,975	2,000	12,100	2,000
2007-11-07	2,035	2,035	2,000	2,005	11,200	2,005
2007-11-06	2,025	2,040	2,015	2,040	7,600	2,040
2007-11-05	2,040	2,040	2,000	2,025	9,000	2,025
2007-11-02	2,020	2,035	2,000	2,000	4,400	2,000
2007-11-01	2,000	2,045	2,000	2,045	5,300	2,045
2007-10-31	2,010	2,025	2,000	2,020	4,800	2,020
2007-10-30	2,030	2,050	1,980	1,996	18,000	1,996
2007-10-29	2,030	2,050	2,030	2,030	12,400	2,030
2007-10-26	1,960	1,994	1,960	1,994	6,700	1,994
2007-10-25	1,999	2,005	1,977	1,977	7,000	1,977
2007-10-24	2,010	2,030	2,005	2,010	3,500	2,010
2007-10-23	2,000	2,045	2,000	2,010	3,400	2,010
2007-10-22	1,990	2,015	1,990	2,000	7,000	2,000
2007-10-19	2,045	2,050	2,030	2,030	4,000	2,030
2007-10-18	2,020	2,055	2,015	2,045	8,200	2,045
2007-10-17	2,040	2,045	2,010	2,010	6,800	2,010
2007-10-16	2,020	2,050	2,010	2,030	11,400	2,030
2007-10-15	2,020	2,020	1,996	1,998	4,200	1,998
2007-10-12	2,020	2,040	2,000	2,005	10,500	2,005
2007-10-11	2,015	2,030	1,997	1,998	8,200	1,998
2007-10-10	2,020	2,020	1,993	2,000	4,100	2,000
2007-10-09	2,020	2,020	1,985	2,005	6,800	2,005
2007-10-05	2,020	2,030	2,010	2,020	7,300	2,020
2007-10-04	2,020	2,020	2,010	2,020	3,800	2,020
2007-10-03	2,025	2,030	1,981	2,030	5,700	2,030
2007-10-02	2,025	2,040	2,025	2,025	4,400	2,025
2007-10-01	2,030	2,035	2,000	2,000	4,800	2,000
2007-09-28	2,045	2,045	2,005	2,040	3,000	2,040
2007-09-27	2,030	2,050	2,030	2,050	4,400	2,050
2007-09-26	2,010	2,010	1,996	2,010	3,200	2,010
2007-09-25	1,978	1,986	1,945	1,986	4,500	1,986
2007-09-21	2,000	2,015	1,985	1,985	3,300	1,985
2007-09-20	2,080	2,080	1,982	1,999	5,200	1,999
2007-09-19	1,976	2,015	1,940	2,005	7,000	2,005
2007-09-18	2,015	2,045	1,955	1,970	12,900	1,970
2007-09-14	2,000	2,015	1,979	1,998	16,100	1,998
2007-09-13	1,956	1,990	1,942	1,979	8,700	1,979
2007-09-12	1,940	1,970	1,940	1,956	6,400	1,956
2007-09-11	1,976	1,976	1,910	1,940	12,100	1,940
2007-09-10	2,025	2,025	1,967	1,989	5,700	1,989
2007-09-07	2,040	2,050	2,020	2,020	3,000	2,020
2007-09-06	2,085	2,085	2,035	2,040	6,000	2,040
2007-09-05	2,115	2,120	2,060	2,090	9,200	2,090
2007-09-04	2,150	2,150	2,120	2,145	6,000	2,145
2007-09-03	2,170	2,170	2,130	2,150	4,700	2,150
2007-08-31	2,185	2,190	2,145	2,185	6,000	2,185
2007-08-30	2,210	2,255	2,200	2,200	7,200	2,200
2007-08-29	2,070	2,210	2,070	2,190	7,700	2,190
2007-08-28	2,320	2,320	2,200	2,230	8,800	2,230
2007-08-27	2,500	2,535	2,500	2,530	7,600	2,300
2007-08-24	2,485	2,500	2,480	2,500	9,400	2,272.73
2007-08-23	2,475	2,500	2,460	2,500	6,700	2,272.73
2007-08-22	2,460	2,485	2,460	2,475	3,500	2,250
2007-08-21	2,460	2,495	2,455	2,480	4,700	2,254.55
2007-08-20	2,500	2,500	2,420	2,430	5,900	2,209.09
2007-08-17	2,415	2,450	2,390	2,400	19,000	2,181.82
2007-08-16	2,490	2,490	2,400	2,455	16,400	2,231.82
2007-08-15	2,555	2,560	2,490	2,490	11,800	2,263.64
2007-08-14	2,575	2,580	2,540	2,550	4,400	2,318.18
2007-08-13	2,530	2,600	2,530	2,570	10,900	2,336.36
2007-08-10	2,490	2,550	2,490	2,500	7,000	2,272.73
2007-08-09	2,550	2,570	2,530	2,560	7,600	2,327.27
2007-08-08	2,520	2,555	2,490	2,520	7,100	2,290.91
2007-08-07	2,580	2,580	2,515	2,530	7,100	2,300
2007-08-06	2,540	2,575	2,515	2,575	6,300	2,340.91
2007-08-03	2,545	2,545	2,515	2,540	4,400	2,309.09
2007-08-02	2,570	2,580	2,515	2,550	6,000	2,318.18
2007-08-01	2,545	2,570	2,500	2,570	9,400	2,336.36
2007-07-31	2,585	2,585	2,495	2,585	7,500	2,350
2007-07-30	2,485	2,590	2,485	2,590	7,000	2,354.55
2007-07-27	2,470	2,565	2,445	2,565	13,800	2,331.82
2007-07-26	2,550	2,560	2,505	2,505	5,500	2,277.27
2007-07-25	2,540	2,540	2,500	2,510	7,800	2,281.82
2007-07-24	2,555	2,560	2,535	2,550	5,800	2,318.18
2007-07-23	2,550	2,570	2,500	2,560	8,800	2,327.27
2007-07-20	2,590	2,600	2,555	2,580	6,800	2,345.45
2007-07-19	2,560	2,600	2,560	2,600	6,200	2,363.64
2007-07-18	2,590	2,600	2,555	2,570	8,300	2,336.36
2007-07-17	2,600	2,600	2,560	2,575	5,200	2,340.91
2007-07-13	2,620	2,620	2,560	2,560	6,600	2,327.27
2007-07-12	2,590	2,600	2,570	2,590	8,900	2,354.55
2007-07-11	2,600	2,615	2,585	2,600	7,100	2,363.64
2007-07-10	2,615	2,620	2,600	2,600	10,200	2,363.64
2007-07-09	2,600	2,630	2,600	2,620	7,100	2,381.82
2007-07-06	2,600	2,620	2,595	2,600	7,600	2,363.64
2007-07-05	2,605	2,610	2,585	2,600	6,400	2,363.64
2007-07-04	2,640	2,640	2,580	2,605	11,100	2,368.18
2007-07-03	2,610	2,640	2,600	2,605	6,900	2,368.18
2007-07-02	2,635	2,645	2,610	2,610	7,100	2,372.73
2007-06-29	2,595	2,645	2,595	2,630	16,300	2,390.91
2007-06-28	2,550	2,600	2,490	2,600	31,200	2,363.64
2007-06-27	2,515	2,520	2,490	2,500	13,000	2,272.73
2007-06-26	2,520	2,525	2,505	2,505	7,100	2,277.27
2007-06-25	2,485	2,515	2,485	2,500	16,200	2,272.73
2007-06-22	2,465	2,480	2,455	2,465	5,700	2,240.91
2007-06-21	2,480	2,480	2,470	2,475	5,800	2,250
2007-06-20	2,500	2,500	2,490	2,490	13,800	2,263.64
2007-06-19	2,490	2,510	2,465	2,485	10,100	2,259.09
2007-06-18	2,470	2,490	2,470	2,490	6,600	2,263.64
2007-06-15	2,460	2,470	2,440	2,470	7,800	2,245.45
2007-06-14	2,455	2,455	2,440	2,440	2,700	2,218.18
2007-06-13	2,425	2,455	2,425	2,440	7,700	2,218.18
2007-06-12	2,425	2,440	2,420	2,425	3,100	2,204.55
2007-06-11	2,455	2,465	2,425	2,435	11,200	2,213.64
2007-06-08	2,450	2,450	2,410	2,425	20,100	2,204.55
2007-06-07	2,420	2,440	2,420	2,435	6,300	2,213.64
2007-06-06	2,445	2,450	2,425	2,425	9,100	2,204.55
2007-06-05	2,435	2,450	2,420	2,445	9,000	2,222.73
2007-06-04	2,465	2,465	2,420	2,450	8,900	2,227.27
2007-06-01	2,490	2,490	2,440	2,440	5,600	2,218.18
2007-05-31	2,440	2,470	2,440	2,470	7,200	2,245.45
2007-05-30	2,430	2,470	2,410	2,470	5,300	2,245.45
2007-05-29	2,410	2,435	2,400	2,430	7,800	2,209.09
2007-05-28	2,430	2,465	2,415	2,425	5,200	2,204.55
2007-05-25	2,425	2,450	2,415	2,430	3,800	2,209.09
2007-05-24	2,440	2,480	2,440	2,450	9,000	2,227.27
2007-05-23	2,440	2,445	2,430	2,440	4,700	2,218.18
2007-05-22	2,415	2,435	2,400	2,420	5,100	2,200
2007-05-21	2,415	2,435	2,385	2,405	8,200	2,186.36
2007-05-18	2,415	2,440	2,410	2,410	6,700	2,190.91
2007-05-17	2,405	2,455	2,405	2,410	5,600	2,190.91
2007-05-16	2,450	2,480	2,400	2,405	9,700	2,186.36
2007-05-15	2,480	2,500	2,450	2,450	7,000	2,227.27
2007-05-14	2,470	2,510	2,470	2,485	10,600	2,259.09
2007-05-11	2,460	2,470	2,450	2,470	7,300	2,245.45
2007-05-10	2,470	2,480	2,465	2,470	4,900	2,245.45
2007-05-09	2,465	2,480	2,450	2,470	10,400	2,245.45
2007-05-08	2,460	2,465	2,430	2,455	14,700	2,231.82
2007-05-07	2,460	2,475	2,455	2,460	7,000	2,236.36
2007-05-02	2,490	2,500	2,450	2,455	10,400	2,231.82
2007-05-01	2,485	2,510	2,470	2,470	6,300	2,245.45
2007-04-27	2,505	2,525	2,465	2,475	29,200	2,250
2007-04-26	2,480	2,550	2,470	2,505	57,900	2,277.27
2007-04-25	2,505	2,520	2,475	2,475	22,800	2,250
2007-04-24	2,450	2,545	2,440	2,545	28,500	2,313.64
2007-04-23	2,450	2,490	2,420	2,420	63,700	2,200
2007-04-20	2,410	2,450	2,400	2,430	12,500	2,209.09
2007-04-19	2,445	2,465	2,415	2,420	12,800	2,200
2007-04-18	2,460	2,485	2,440	2,445	12,400	2,222.73
2007-04-17	2,465	2,465	2,420	2,450	10,300	2,227.27
2007-04-16	2,460	2,480	2,425	2,425	10,000	2,204.55
2007-04-13	2,445	2,460	2,420	2,420	9,400	2,200
2007-04-12	2,455	2,475	2,430	2,445	4,500	2,222.73
2007-04-11	2,500	2,500	2,465	2,470	7,900	2,245.45
2007-04-10	2,500	2,530	2,480	2,505	6,700	2,277.27
2007-04-09	2,475	2,520	2,475	2,490	6,200	2,263.64
2007-04-06	2,495	2,495	2,465	2,475	6,800	2,250
2007-04-05	2,515	2,525	2,485	2,500	7,100	2,272.73
2007-04-04	2,490	2,505	2,450	2,505	12,100	2,277.27
2007-04-03	2,390	2,465	2,385	2,450	24,500	2,227.27
2007-04-02	2,405	2,405	2,350	2,350	10,700	2,136.36
2007-03-30	2,370	2,425	2,370	2,405	7,800	2,186.36
2007-03-29	2,400	2,405	2,385	2,390	10,600	2,172.73
2007-03-28	2,430	2,455	2,410	2,420	3,900	2,200
2007-03-27	2,480	2,480	2,410	2,410	2,100	2,190.91
2007-03-26	2,475	2,480	2,450	2,470	7,100	2,245.45
2007-03-23	2,455	2,455	2,415	2,435	4,100	2,213.64
2007-03-22	2,440	2,470	2,400	2,415	4,800	2,195.45
2007-03-20	2,400	2,425	2,395	2,415	8,400	2,195.45
2007-03-19	2,370	2,400	2,370	2,390	7,700	2,172.73
2007-03-16	2,415	2,415	2,390	2,405	6,200	2,186.36
2007-03-15	2,375	2,415	2,375	2,390	4,000	2,172.73
2007-03-14	2,405	2,410	2,350	2,365	13,100	2,150
2007-03-13	2,455	2,475	2,440	2,445	4,900	2,222.73
2007-03-12	2,510	2,510	2,400	2,455	8,200	2,231.82
2007-03-09	2,430	2,450	2,420	2,430	14,000	2,209.09
2007-03-08	2,420	2,460	2,415	2,445	5,400	2,222.73
2007-03-07	2,425	2,440	2,385	2,420	18,800	2,200
2007-03-06	2,310	2,480	2,300	2,425	21,500	2,204.55
2007-03-05	2,420	2,425	2,350	2,380	23,900	2,163.64
2007-03-02	2,560	2,560	2,455	2,460	28,400	2,236.36
2007-03-01	2,540	2,580	2,520	2,520	18,500	2,290.91
2007-02-28	2,510	2,550	2,510	2,540	44,400	2,309.09
2007-02-27	2,590	2,595	2,560	2,585	12,000	2,350
2007-02-26	2,640	2,645	2,590	2,590	12,500	2,354.55
2007-02-23	2,625	2,645	2,595	2,640	10,700	2,400
2007-02-22	2,625	2,670	2,625	2,645	11,300	2,404.55
2007-02-21	2,640	2,695	2,610	2,625	7,700	2,386.36
2007-02-20	2,650	2,680	2,640	2,650	4,300	2,409.09
2007-02-19	2,635	2,680	2,630	2,640	7,800	2,400
2007-02-16	2,690	2,690	2,650	2,660	4,200	2,418.18
2007-02-15	2,665	2,690	2,655	2,690	7,200	2,445.45
2007-02-14	2,665	2,670	2,635	2,650	4,600	2,409.09
2007-02-13	2,625	2,665	2,625	2,640	8,800	2,400
2007-02-09	2,630	2,650	2,620	2,640	7,600	2,400
2007-02-08	2,605	2,640	2,605	2,610	4,400	2,372.73
2007-02-07	2,700	2,700	2,600	2,625	15,500	2,386.36
2007-02-06	2,675	2,700	2,665	2,675	3,900	2,431.82
2007-02-05	2,720	2,720	2,620	2,635	7,600	2,395.45
2007-02-02	2,695	2,715	2,610	2,690	9,500	2,445.45
2007-02-01	2,675	2,700	2,650	2,700	6,100	2,454.55
2007-01-31	2,650	2,685	2,640	2,675	8,500	2,431.82
2007-01-30	2,700	2,700	2,655	2,660	5,900	2,418.18
2007-01-29	2,695	2,725	2,660	2,675	6,700	2,431.82
2007-01-26	2,700	2,700	2,660	2,660	4,100	2,418.18
2007-01-25	2,735	2,740	2,705	2,705	5,600	2,459.09
2007-01-24	2,720	2,750	2,705	2,750	9,000	2,500
2007-01-23	2,645	2,775	2,645	2,720	17,900	2,472.73
2007-01-22	2,680	2,680	2,650	2,680	6,700	2,436.36
2007-01-19	2,620	2,675	2,600	2,675	12,800	2,431.82
2007-01-18	2,680	2,685	2,630	2,645	15,400	2,404.55
2007-01-17	2,650	2,680	2,605	2,640	7,900	2,400
2007-01-16	2,685	2,685	2,655	2,675	7,600	2,431.82
2007-01-15	2,630	2,670	2,630	2,660	8,600	2,418.18
2007-01-12	2,585	2,615	2,580	2,590	7,800	2,354.55
2007-01-11	2,635	2,635	2,570	2,585	7,700	2,350
2007-01-10	2,635	2,650	2,600	2,600	10,200	2,363.64
2007-01-09	2,615	2,650	2,610	2,650	7,100	2,409.09
2007-01-05	2,625	2,630	2,610	2,610	6,100	2,372.73
2007-01-04	2,600	2,625	2,600	2,625	4,400	2,386.36

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

2025年01月
日	月	火	水	木	金	土
« 12月30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 [2007年度]

7607 (株)進和の時系列データ [2007年度]