7607 (株)進和の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	960	969	955	955	6,000	955
2012-12-27	969	969	949	956	5,300	956
2012-12-26	969	969	960	960	3,700	960
2012-12-25	958	962	955	956	7,300	956
2012-12-21	946	969	946	955	4,400	955
2012-12-20	950	956	938	946	3,800	946
2012-12-19	927	955	927	955	3,600	955
2012-12-18	925	938	925	927	2,900	927
2012-12-17	965	977	919	925	7,000	925
2012-12-14	960	960	940	940	14,900	940
2012-12-13	961	961	955	955	2,500	955
2012-12-12	959	961	949	949	2,500	949
2012-12-11	948	957	948	957	1,800	957
2012-12-10	964	967	940	963	16,500	963
2012-12-07	945	949	916	934	7,500	934
2012-12-06	958	960	957	960	14,700	960
2012-12-05	945	958	942	958	7,500	958
2012-12-04	946	956	946	950	10,000	950
2012-12-03	955	955	944	953	4,900	953
2012-11-30	954	957	946	946	5,200	946
2012-11-29	959	962	953	954	5,000	954
2012-11-28	965	965	943	959	3,900	959
2012-11-27	947	966	947	966	13,600	966
2012-11-26	944	949	934	947	5,500	947
2012-11-22	935	942	935	938	9,900	938
2012-11-21	937	940	933	935	3,000	935
2012-11-20	928	938	923	937	5,000	937
2012-11-19	920	933	920	928	3,800	928
2012-11-16	896	920	878	920	3,500	920
2012-11-15	866	886	866	886	1,800	886
2012-11-14	869	871	856	858	3,700	858
2012-11-13	871	872	856	872	6,100	872
2012-11-12	875	875	866	866	4,000	866
2012-11-09	890	890	870	875	3,500	875
2012-11-08	901	902	899	899	1,600	899
2012-11-07	905	909	902	905	1,200	905
2012-11-06	925	925	911	911	4,300	911
2012-11-05	916	928	915	925	1,500	925
2012-11-02	909	925	903	925	2,400	925
2012-11-01	891	911	891	909	1,600	909
2012-10-31	875	908	875	889	3,800	889
2012-10-30	904	922	890	890	4,600	890
2012-10-29	920	925	910	910	1,500	910
2012-10-26	919	938	908	920	4,800	920
2012-10-25	914	933	914	933	5,800	933
2012-10-24	903	915	901	914	1,300	914
2012-10-23	921	923	915	918	1,000	918
2012-10-22	918	940	916	929	2,700	929
2012-10-19	900	930	900	930	8,800	930
2012-10-18	905	921	890	921	3,000	921
2012-10-17	898	918	898	906	4,200	906
2012-10-16	898	898	876	898	2,200	898
2012-10-15	876	877	865	874	2,300	874
2012-10-12	877	877	861	861	1,500	861
2012-10-11	868	876	861	876	3,100	876
2012-10-10	870	878	866	870	2,400	870
2012-10-09	898	900	870	870	4,200	870
2012-10-05	874	884	874	884	1,700	884
2012-10-04	882	882	862	874	3,400	874
2012-10-03	897	897	882	882	3,400	882
2012-10-02	894	908	894	897	900	897
2012-10-01	905	905	890	898	1,200	898
2012-09-28	926	927	912	912	1,000	912
2012-09-27	955	955	914	927	4,900	927
2012-09-26	946	956	940	956	7,100	956
2012-09-25	911	927	911	927	4,600	927
2012-09-24	905	911	902	911	2,000	911
2012-09-21	902	925	902	904	5,000	904
2012-09-20	905	917	905	912	3,400	912
2012-09-19	919	928	917	925	4,500	925
2012-09-18	918	920	916	920	2,800	920
2012-09-14	910	918	905	918	13,400	918
2012-09-13	897	905	893	905	2,900	905
2012-09-12	871	897	871	897	4,000	897
2012-09-11	875	880	871	873	1,500	873
2012-09-10	870	879	870	879	1,300	879
2012-09-07	865	880	865	871	4,500	871
2012-09-06	873	879	865	865	8,500	865
2012-09-05	870	875	860	873	7,100	873
2012-09-04	893	893	845	863	7,100	863
2012-09-03	912	914	900	901	4,600	901
2012-08-31	925	925	920	920	2,900	920
2012-08-30	930	938	925	933	6,000	933
2012-08-29	920	939	920	939	12,600	939
2012-08-28	968	979	965	973	18,100	973
2012-08-27	984	984	968	969	8,900	969
2012-08-24	990	990	974	983	7,300	983
2012-08-23	989	990	985	990	5,100	990
2012-08-22	985	989	980	989	5,000	989
2012-08-21	977	987	977	987	8,300	987
2012-08-20	981	981	977	977	3,800	977
2012-08-17	970	980	970	980	8,900	980
2012-08-16	963	978	959	975	7,700	975
2012-08-15	958	962	958	962	6,300	962
2012-08-14	946	958	946	958	5,200	958
2012-08-13	943	943	930	943	2,700	943
2012-08-10	942	943	939	943	1,900	943
2012-08-09	928	941	928	941	4,000	941
2012-08-08	935	945	924	944	5,400	944
2012-08-07	933	933	925	926	4,200	926
2012-08-06	912	924	911	918	3,500	918
2012-08-03	925	925	895	910	5,400	910
2012-08-02	916	934	916	924	5,500	924
2012-08-01	923	931	910	912	3,700	912
2012-07-31	934	934	927	928	2,100	928
2012-07-30	900	930	900	930	8,800	930
2012-07-27	910	910	905	906	6,300	906
2012-07-26	907	907	901	907	4,800	907
2012-07-25	892	900	892	892	5,000	892
2012-07-24	893	908	891	892	5,500	892
2012-07-23	910	910	892	892	8,900	892
2012-07-20	943	943	918	920	6,800	920
2012-07-19	940	943	939	943	3,300	943
2012-07-18	940	940	926	926	3,200	926
2012-07-17	946	946	930	930	4,000	930
2012-07-13	926	950	926	931	3,800	931
2012-07-12	942	945	917	918	5,700	918
2012-07-11	945	945	942	942	2,300	942
2012-07-10	946	950	934	945	4,200	945
2012-07-09	959	959	945	945	6,200	945
2012-07-06	948	957	948	949	6,200	949
2012-07-05	949	950	945	948	3,100	948
2012-07-04	945	950	943	950	5,600	950
2012-07-03	937	949	933	947	4,700	947
2012-07-02	948	948	937	937	2,300	937
2012-06-29	918	948	917	934	6,800	934
2012-06-28	900	918	900	918	3,100	918
2012-06-27	898	910	890	899	3,100	899
2012-06-26	919	919	886	898	8,400	898
2012-06-25	896	896	889	889	2,600	889
2012-06-22	896	896	884	886	2,000	886
2012-06-21	888	896	883	896	2,500	896
2012-06-20	880	884	879	881	2,900	881
2012-06-19	875	887	875	879	4,900	879
2012-06-18	891	893	887	888	3,700	888
2012-06-15	878	888	877	878	3,700	878
2012-06-14	882	891	872	877	3,100	877
2012-06-13	895	895	880	882	5,300	882
2012-06-12	889	903	881	894	3,100	894
2012-06-11	918	922	909	909	4,300	909
2012-06-08	911	917	901	917	15,200	917
2012-06-07	926	926	897	920	13,100	920
2012-06-06	882	896	877	896	10,800	896
2012-06-05	865	874	862	874	6,900	874
2012-06-04	890	892	856	875	21,900	875
2012-06-01	852	860	847	860	5,500	860
2012-05-31	846	859	846	852	3,800	852
2012-05-30	850	861	846	860	8,400	860
2012-05-29	869	869	830	854	6,900	854
2012-05-28	891	891	860	884	3,300	884
2012-05-25	851	861	850	861	3,700	861
2012-05-24	846	861	846	850	3,500	850
2012-05-23	862	862	850	850	9,900	850
2012-05-22	863	886	862	862	6,900	862
2012-05-21	864	870	861	868	5,700	868
2012-05-18	890	890	867	879	7,800	879
2012-05-17	896	914	891	896	6,800	896
2012-05-16	923	923	895	911	8,600	911
2012-05-15	918	935	891	929	8,900	929
2012-05-14	902	918	901	915	7,900	915
2012-05-11	926	926	915	916	6,500	916
2012-05-10	917	924	917	924	1,800	924
2012-05-09	942	942	913	921	12,100	921
2012-05-08	951	952	939	952	1,700	952
2012-05-07	946	947	932	944	9,400	944
2012-05-02	947	954	946	947	5,500	947
2012-05-01	955	955	944	946	4,100	946
2012-04-27	951	960	943	951	6,300	951
2012-04-26	955	955	946	955	4,400	955
2012-04-25	943	961	943	961	6,100	961
2012-04-24	942	950	941	943	4,100	943
2012-04-23	947	950	945	945	4,600	945
2012-04-20	950	953	950	953	1,600	953
2012-04-19	956	973	946	952	3,700	952
2012-04-18	941	965	941	954	5,400	954
2012-04-17	944	947	940	943	3,000	943
2012-04-16	938	944	938	944	3,200	944
2012-04-13	939	945	939	940	4,800	940
2012-04-12	948	948	938	939	2,800	939
2012-04-11	931	950	931	948	3,300	948
2012-04-10	935	952	935	940	1,900	940
2012-04-09	950	965	943	943	5,300	943
2012-04-06	965	970	948	970	6,700	970
2012-04-05	953	968	945	965	3,900	965
2012-04-04	967	968	953	953	3,100	953
2012-04-03	962	970	954	964	5,800	964
2012-04-02	972	980	962	962	8,100	962
2012-03-30	967	979	954	960	3,900	960
2012-03-29	970	970	953	953	4,900	953
2012-03-28	951	966	951	964	4,800	964
2012-03-27	949	971	941	971	11,400	971
2012-03-26	950	950	935	935	6,700	935
2012-03-23	943	955	943	955	5,000	955
2012-03-22	959	959	944	958	2,200	958
2012-03-21	953	966	948	948	6,800	948
2012-03-19	951	968	951	960	2,500	960
2012-03-16	954	960	951	951	5,700	951
2012-03-15	938	953	938	941	5,700	941
2012-03-14	955	955	935	935	4,400	935
2012-03-13	942	957	939	941	7,500	941
2012-03-12	935	950	935	941	9,700	941
2012-03-09	961	965	955	965	16,600	965
2012-03-08	946	954	946	946	2,700	946
2012-03-07	931	951	931	951	3,800	951
2012-03-06	959	959	943	947	8,200	947
2012-03-05	961	961	951	951	5,600	951
2012-03-02	956	965	956	960	6,100	960
2012-03-01	961	964	940	944	7,500	944
2012-02-29	973	974	961	961	5,200	961
2012-02-28	939	973	939	973	6,200	973
2012-02-27	958	968	952	954	13,900	954
2012-02-24	979	979	949	968	16,300	968
2012-02-23	980	985	961	979	13,100	979
2012-02-22	940	986	935	981	21,900	981
2012-02-21	957	959	921	926	9,400	926
2012-02-20	950	955	950	951	2,500	951
2012-02-17	946	950	942	947	5,300	947
2012-02-16	937	940	934	940	1,800	940
2012-02-15	933	945	933	937	7,600	937
2012-02-14	919	936	919	933	3,000	933
2012-02-13	920	920	916	917	4,900	917
2012-02-10	937	937	917	917	1,900	917
2012-02-09	930	934	910	934	6,900	934
2012-02-08	930	930	918	930	3,700	930
2012-02-07	925	936	922	930	8,700	930
2012-02-06	915	925	915	925	5,100	925
2012-02-03	916	920	885	915	5,900	915
2012-02-02	920	920	911	917	2,400	917
2012-02-01	893	905	893	896	3,600	896
2012-01-31	907	907	892	904	2,200	904
2012-01-30	918	918	885	885	6,300	885
2012-01-27	918	918	911	913	2,100	913
2012-01-26	919	919	915	918	2,800	918
2012-01-25	910	919	910	918	7,700	918
2012-01-24	909	915	905	910	3,000	910
2012-01-23	909	909	903	903	800	903
2012-01-20	897	910	895	910	4,900	910
2012-01-19	893	905	893	898	2,600	898
2012-01-18	899	920	898	908	3,900	908
2012-01-17	865	929	864	914	13,300	914
2012-01-16	889	889	874	880	2,200	880
2012-01-13	873	893	873	882	3,900	882
2012-01-12	880	880	873	873	2,900	873
2012-01-11	880	885	879	880	2,200	880
2012-01-10	875	897	875	879	5,600	879
2012-01-06	875	878	875	875	4,800	875
2012-01-05	874	875	873	875	3,200	875
2012-01-04	850	877	850	874	6,400	874

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 [2012年度]

7607 (株)進和の時系列データ [2012年度]