7607 (株)進和の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	843	850	841	850	3,200	850
2011-12-29	846	846	841	842	2,200	842
2011-12-28	850	850	846	846	1,500	846
2011-12-27	846	850	844	844	5,100	844
2011-12-26	861	861	851	853	1,300	853
2011-12-22	847	854	846	851	6,600	851
2011-12-21	855	867	839	847	5,400	847
2011-12-20	825	847	825	847	4,400	847
2011-12-19	840	840	835	835	4,600	835
2011-12-16	879	879	851	852	6,400	852
2011-12-15	884	884	872	872	5,700	872
2011-12-14	882	888	879	880	3,600	880
2011-12-13	877	889	873	888	5,500	888
2011-12-12	888	897	878	892	4,300	892
2011-12-09	873	888	871	888	17,700	888
2011-12-08	892	895	887	888	6,200	888
2011-12-07	900	910	900	907	4,600	907
2011-12-06	925	925	911	911	20,900	911
2011-12-05	912	920	912	917	16,400	917
2011-12-02	875	912	875	912	10,400	912
2011-12-01	871	882	868	880	4,800	880
2011-11-30	868	889	865	869	3,700	869
2011-11-29	879	883	858	883	7,500	883
2011-11-28	840	853	840	846	3,200	846
2011-11-25	833	852	833	834	5,000	834
2011-11-24	835	850	830	832	2,300	832
2011-11-22	822	857	822	842	4,100	842
2011-11-21	846	846	829	833	2,800	833
2011-11-18	849	863	834	845	3,000	845
2011-11-17	879	879	864	864	4,200	864
2011-11-16	886	886	874	880	1,400	880
2011-11-15	875	888	875	875	1,000	875
2011-11-14	887	888	870	875	1,200	875
2011-11-11	875	887	865	887	2,000	887
2011-11-10	890	890	875	890	3,400	890
2011-11-09	876	896	876	895	3,700	895
2011-11-08	898	898	887	887	1,100	887
2011-11-07	900	900	856	899	6,400	899
2011-11-04	886	890	879	890	5,000	890
2011-11-02	857	884	834	877	10,000	877
2011-11-01	878	885	860	866	2,900	866
2011-10-31	893	893	878	878	5,800	878
2011-10-28	870	885	870	878	5,200	878
2011-10-27	870	883	861	883	10,900	883
2011-10-26	880	880	859	859	3,500	859
2011-10-25	882	882	867	867	2,400	867
2011-10-24	868	883	865	867	9,600	867
2011-10-21	890	890	871	876	2,400	876
2011-10-20	885	885	873	877	2,200	877
2011-10-19	883	890	876	876	3,800	876
2011-10-18	885	885	876	883	5,000	883
2011-10-17	897	897	876	876	6,100	876
2011-10-14	900	900	868	868	9,400	868
2011-10-13	870	879	864	879	3,100	879
2011-10-12	883	883	868	874	3,500	874
2011-10-11	903	903	868	868	6,300	868
2011-10-07	873	887	873	873	5,400	873
2011-10-06	833	843	832	843	3,100	843
2011-10-05	851	851	821	821	7,100	821
2011-10-04	870	890	842	845	3,000	845
2011-10-03	870	881	863	870	3,600	870
2011-09-30	920	920	885	900	4,200	900
2011-09-29	899	914	893	914	12,000	914
2011-09-28	850	900	850	900	10,200	900
2011-09-27	840	850	835	850	7,500	850
2011-09-26	867	867	844	844	2,900	844
2011-09-22	870	878	855	867	5,200	867
2011-09-21	875	894	870	870	3,200	870
2011-09-20	870	886	870	879	6,200	879
2011-09-16	850	959	837	959	24,200	959
2011-09-15	842	847	836	847	4,100	847
2011-09-14	843	848	817	820	8,000	820
2011-09-13	819	846	819	828	4,400	828
2011-09-12	813	834	813	834	2,500	834
2011-09-09	837	848	828	828	18,200	828
2011-09-08	829	837	828	837	2,700	837
2011-09-07	827	830	818	830	3,700	830
2011-09-06	823	825	806	812	13,000	812
2011-09-05	880	880	805	818	28,500	818
2011-09-02	865	879	865	867	6,300	867
2011-09-01	883	883	876	880	4,900	880
2011-08-31	887	888	861	882	7,400	882
2011-08-30	880	888	879	888	7,200	888
2011-08-29	866	877	852	867	20,000	867
2011-08-26	910	911	901	911	9,900	911
2011-08-25	905	914	901	902	12,200	902
2011-08-24	900	917	900	905	18,300	905
2011-08-23	900	907	898	902	11,500	902
2011-08-22	894	900	891	897	5,800	897
2011-08-19	883	898	883	894	7,800	894
2011-08-18	894	910	890	898	4,400	898
2011-08-17	878	902	878	898	4,400	898
2011-08-16	879	890	877	890	6,600	890
2011-08-15	880	880	877	877	9,400	877
2011-08-12	869	879	858	879	9,500	879
2011-08-11	870	899	851	866	16,200	866
2011-08-10	880	880	873	878	6,500	878
2011-08-09	869	871	850	865	10,700	865
2011-08-08	876	899	874	887	9,000	887
2011-08-05	907	913	889	906	15,100	906
2011-08-04	906	911	903	907	4,700	907
2011-08-03	927	929	911	911	7,000	911
2011-08-02	940	940	925	927	7,100	927
2011-08-01	928	945	928	941	3,600	941
2011-07-29	932	945	931	931	6,800	931
2011-07-28	930	942	925	942	6,700	942
2011-07-27	938	939	926	931	6,900	931
2011-07-26	940	946	940	940	8,800	940
2011-07-25	945	948	943	944	6,100	944
2011-07-22	941	950	941	943	6,500	943
2011-07-21	949	949	941	941	1,900	941
2011-07-20	934	943	934	940	6,200	940
2011-07-19	947	949	934	949	4,200	949
2011-07-15	925	938	925	938	8,000	938
2011-07-14	937	938	931	935	5,600	935
2011-07-13	934	938	927	936	6,400	936
2011-07-12	927	932	920	932	5,200	932
2011-07-11	920	929	919	929	6,500	929
2011-07-08	915	922	915	920	3,900	920
2011-07-07	911	920	911	920	4,900	920
2011-07-06	914	919	913	915	12,900	915
2011-07-05	912	920	910	914	6,100	914
2011-07-04	908	912	906	907	11,000	907
2011-07-01	909	914	907	907	7,000	907
2011-06-30	897	907	893	906	5,500	906
2011-06-29	896	896	893	893	3,000	893
2011-06-28	881	892	881	890	4,800	890
2011-06-27	885	889	879	881	5,200	881
2011-06-24	880	884	877	881	7,500	881
2011-06-23	879	882	868	881	9,000	881
2011-06-22	871	888	870	877	7,200	877
2011-06-21	871	875	870	872	6,500	872
2011-06-20	880	880	869	870	4,300	870
2011-06-17	869	875	865	865	10,900	865
2011-06-16	876	877	868	868	9,100	868
2011-06-15	885	885	876	876	7,500	876
2011-06-14	876	888	875	885	5,000	885
2011-06-13	875	877	869	875	9,700	875
2011-06-10	897	897	876	890	14,600	890
2011-06-09	869	875	869	872	12,200	872
2011-06-08	895	895	879	879	4,900	879
2011-06-07	888	890	878	887	14,000	887
2011-06-06	886	886	875	883	26,100	883
2011-06-03	870	877	870	871	6,000	871
2011-06-02	870	875	864	868	16,000	868
2011-06-01	877	877	869	875	6,400	875
2011-05-31	865	873	865	868	10,000	868
2011-05-30	861	869	861	863	17,400	863
2011-05-27	864	869	860	860	20,500	860
2011-05-26	876	876	867	867	6,300	867
2011-05-25	873	873	863	863	13,100	863
2011-05-24	872	879	870	872	2,500	872
2011-05-23	878	878	866	872	3,100	872
2011-05-20	870	880	869	869	4,400	869
2011-05-19	892	893	870	870	3,400	870
2011-05-18	863	879	856	879	7,000	879
2011-05-17	855	875	855	863	3,700	863
2011-05-16	902	902	861	861	5,100	861
2011-05-13	895	896	855	857	11,800	857
2011-05-12	899	900	890	893	5,700	893
2011-05-11	929	930	899	899	3,400	899
2011-05-10	894	912	894	912	1,700	912
2011-05-09	910	910	907	909	3,000	909
2011-05-06	887	905	887	900	7,300	900
2011-05-02	887	891	881	887	6,100	887
2011-04-28	884	888	870	880	10,400	880
2011-04-27	875	888	873	873	13,200	873
2011-04-26	910	910	871	875	9,100	875
2011-04-25	882	893	882	892	4,000	892
2011-04-22	890	890	881	882	4,900	882
2011-04-21	891	898	885	889	4,600	889
2011-04-20	908	908	891	891	3,000	891
2011-04-19	895	898	893	895	2,900	895
2011-04-18	903	910	894	903	2,600	903
2011-04-15	888	908	886	888	7,700	888
2011-04-14	899	910	898	903	4,500	903
2011-04-13	901	916	899	899	3,500	899
2011-04-12	919	934	900	900	6,300	900
2011-04-11	947	955	931	948	4,800	948
2011-04-08	902	964	902	962	11,600	962
2011-04-07	917	920	896	899	4,800	899
2011-04-06	876	892	876	887	3,000	887
2011-04-05	910	910	874	876	3,400	876
2011-04-04	902	916	902	910	4,600	910
2011-04-01	925	943	925	930	4,200	930
2011-03-31	980	980	919	970	6,600	970
2011-03-30	930	949	923	949	6,900	949
2011-03-29	868	918	868	915	8,700	915
2011-03-28	865	884	864	868	2,600	868
2011-03-25	875	875	860	865	6,900	865
2011-03-24	873	884	860	875	5,200	875
2011-03-23	868	888	868	884	3,400	884
2011-03-22	875	891	870	875	5,500	875
2011-03-18	804	865	804	860	7,200	860
2011-03-17	703	815	687	796	14,600	796
2011-03-16	673	718	657	718	17,200	718
2011-03-15	780	790	654	708	16,600	708
2011-03-14	765	815	765	800	20,400	800
2011-03-11	930	935	915	915	26,600	915
2011-03-10	959	960	931	933	5,700	933
2011-03-09	984	986	960	960	3,400	960
2011-03-08	976	978	959	959	3,800	959
2011-03-07	981	981	960	961	9,200	961
2011-03-04	992	993	990	991	3,800	991
2011-03-03	970	993	970	988	1,800	988
2011-03-02	980	996	970	970	5,700	970
2011-03-01	985	999	981	985	4,900	985
2011-02-28	981	990	977	986	2,000	986
2011-02-25	976	985	976	981	5,100	981
2011-02-24	981	988	976	976	6,600	976
2011-02-23	1,000	1,018	991	991	7,300	991
2011-02-22	1,001	1,010	1,000	1,000	4,700	1,000
2011-02-21	1,005	1,005	997	1,005	3,000	1,005
2011-02-18	1,005	1,005	996	997	3,200	997
2011-02-17	999	1,004	997	1,004	10,400	1,004
2011-02-16	992	1,000	992	992	3,900	992
2011-02-15	1,000	1,003	991	991	8,300	991
2011-02-14	998	1,000	997	1,000	2,600	1,000
2011-02-10	991	998	990	998	3,800	998
2011-02-09	989	999	989	999	4,400	999
2011-02-08	999	999	989	989	5,600	989
2011-02-07	1,000	1,007	992	994	12,400	994
2011-02-04	986	998	986	992	4,000	992
2011-02-03	988	993	980	985	3,200	985
2011-02-02	998	999	983	989	4,400	989
2011-02-01	986	986	983	983	2,400	983
2011-01-31	990	990	980	986	4,000	986
2011-01-28	1,008	1,010	990	990	8,800	990
2011-01-27	1,003	1,016	1,002	1,007	1,400	1,007
2011-01-26	1,020	1,020	1,002	1,002	4,400	1,002
2011-01-25	1,007	1,018	1,006	1,017	6,500	1,017
2011-01-24	1,010	1,010	997	1,006	4,600	1,006
2011-01-21	1,018	1,018	995	995	4,700	995
2011-01-20	1,019	1,019	1,012	1,018	2,700	1,018
2011-01-19	1,014	1,019	1,008	1,019	3,900	1,019
2011-01-18	1,000	1,010	1,000	1,010	1,400	1,010
2011-01-17	1,013	1,013	996	997	2,600	997
2011-01-14	998	1,012	998	998	4,400	998
2011-01-13	1,015	1,015	998	998	9,700	998
2011-01-12	1,015	1,015	996	996	7,600	996
2011-01-11	1,009	1,012	995	1,012	4,700	1,012
2011-01-07	1,035	1,036	995	995	5,000	995
2011-01-06	1,002	1,016	1,002	1,008	1,900	1,008
2011-01-05	984	1,006	984	1,002	2,300	1,002
2011-01-04	1,012	1,012	952	1,008	7,000	1,008

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 [2011年度]

7607 (株)進和の時系列データ [2011年度]