1. HOME >
  2. 株価時系列 >
  3. 7607 >
  4. 2016年

7607 (株)進和 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7271,7451,7101,74510,7001,745
2016-12-291,7241,7321,7031,72516,3001,725
2016-12-281,7241,7351,7051,72418,5001,724
2016-12-271,7201,7231,7041,70719,8001,707
2016-12-261,7351,7351,7161,72016,4001,720
2016-12-221,7201,7231,7111,7199,5001,719
2016-12-211,7261,7301,7151,71814,0001,718
2016-12-201,7071,7261,6971,72621,3001,726
2016-12-191,7141,7181,7031,70714,9001,707
2016-12-161,7261,7301,7051,71421,6001,714
2016-12-151,7311,7361,7251,72716,2001,727
2016-12-141,7501,7511,7161,7289,0001,728
2016-12-131,7541,7541,7001,74016,0001,740
2016-12-121,7561,7601,7401,7547,3001,754
2016-12-091,7151,7561,7151,75615,7001,756
2016-12-081,7501,7601,7281,73720,6001,737
2016-12-071,7371,7531,7371,75328,4001,753
2016-12-061,7181,7381,7181,73221,1001,732
2016-12-051,7001,7121,6971,70628,0001,706
2016-12-021,6811,6871,6761,68116,8001,681
2016-12-011,6731,6981,6701,67922,2001,679
2016-11-301,6771,6801,6671,67311,2001,673
2016-11-291,6781,6781,6601,67420,3001,674
2016-11-281,6541,6781,6541,67810,1001,678
2016-11-251,6661,6831,6501,65816,7001,658
2016-11-241,6601,6731,6591,6666,3001,666
2016-11-221,6801,6801,6601,66111,5001,661
2016-11-211,6601,6821,6591,67417,3001,674
2016-11-181,6381,6601,6381,65412,1001,654
2016-11-171,6101,6351,6051,6289,1001,628
2016-11-161,6181,6271,6031,62414,2001,624
2016-11-151,6071,6101,5871,6026,5001,602
2016-11-141,5861,6061,5801,59612,6001,596
2016-11-111,5701,5861,5371,56510,6001,565
2016-11-101,5021,5631,5021,55914,6001,559
2016-11-091,5551,5631,4701,47015,6001,470
2016-11-081,5461,5591,5401,5407,9001,540
2016-11-071,5461,5691,5441,5568,5001,556
2016-11-041,5721,5721,5301,5449,4001,544
2016-11-021,5841,5861,5651,5728,8001,572
2016-11-011,5941,6001,5851,5937,5001,593
2016-10-311,5851,6061,5851,5949,9001,594
2016-10-281,5941,6161,5871,60028,4001,600
2016-10-271,6001,6111,5901,59410,2001,594
2016-10-261,5701,5991,5701,5968,7001,596
2016-10-251,5701,5881,5701,57811,2001,578
2016-10-241,5671,5951,5671,5785,5001,578
2016-10-211,6181,6231,5631,57412,5001,574
2016-10-201,5971,6171,5901,61515,2001,615
2016-10-191,5641,5981,5641,59116,3001,591
2016-10-171,5441,5741,5431,55810,2001,558
2016-10-131,5151,5281,4601,51211,4001,512
2016-10-121,5201,5201,4211,50514,4001,505
2016-10-111,5221,5431,5001,51810,6001,518
2016-10-071,5231,5291,5231,5294,4001,529
2016-10-061,5251,5491,5191,53817,4001,538
2016-10-051,5121,5251,5011,52411,4001,524
2016-10-041,5231,5261,5131,5208,8001,520
2016-10-031,5251,5251,5021,5045,1001,504
2016-09-301,5261,5261,4801,50511,7001,505
2016-09-291,5301,5361,5081,52712,2001,527
2016-09-281,5131,5191,4861,51711,3001,517
2016-09-271,4701,5101,4401,51013,0001,510
2016-09-261,5101,5101,4771,4816,5001,481
2016-09-231,4801,5021,4651,50013,8001,500
2016-09-211,4391,4741,4211,47115,2001,471
2016-09-201,4081,4391,4081,42710,1001,427
2016-09-161,4321,4621,4191,43113,6001,431
2016-09-151,4641,4641,4251,4437,4001,443
2016-09-141,4891,4891,4601,4646,8001,464
2016-09-131,4851,4871,4691,4764,2001,476
2016-09-121,4721,4841,4721,4805,6001,480
2016-09-091,5191,5191,4721,48215,3001,482
2016-09-081,5321,5321,4971,5208,4001,520
2016-09-071,5061,5211,4971,5209,1001,520
2016-09-061,4991,5091,4941,5086,3001,508
2016-09-051,5001,5121,4881,4998,7001,499
2016-09-021,4941,5001,4781,4828,1001,482
2016-09-011,5081,5081,4871,4906,6001,490
2016-08-311,4881,5091,4881,5089,9001,508
2016-08-301,5161,5161,4801,48214,5001,482
2016-08-291,5441,5441,5171,52842,6001,528
2016-08-261,5791,5791,5511,55778,0001,557
2016-08-251,5801,5801,5701,57427,0001,574
2016-08-241,5611,5791,5581,56822,6001,568
2016-08-231,5461,5611,5451,55053,2001,550
2016-08-221,5321,5341,5181,52425,8001,524
2016-08-191,5401,5501,5301,5328,6001,532
2016-08-181,5351,5471,5331,5408,5001,540
2016-08-171,5361,5651,5251,53525,7001,535
2016-08-161,5691,5801,5251,52522,1001,525
2016-08-151,5751,5911,5751,58019,0001,580
2016-08-121,5951,5951,5871,59213,2001,592
2016-08-101,5901,5901,5751,5897,0001,589
2016-08-091,5951,5951,5751,5846,3001,584
2016-08-081,5751,5851,5731,58013,8001,580
2016-08-051,5651,5861,5401,5439,2001,543
2016-08-041,5391,5691,5291,53910,7001,539
2016-08-031,5701,5701,5221,54318,7001,543
2016-08-021,5781,5841,5691,57410,6001,574
2016-08-011,5651,5831,5581,5785,7001,578
2016-07-291,5851,5991,5641,59919,9001,599
2016-07-281,5411,5851,5411,58515,0001,585
2016-07-271,5471,5601,5361,55615,7001,556
2016-07-261,5501,5551,5281,54012,7001,540
2016-07-251,5151,5581,5151,54715,2001,547
2016-07-221,5251,5251,5031,5125,1001,512
2016-07-211,5291,5311,5041,52513,0001,525
2016-07-201,5321,5361,5151,5226,9001,522
2016-07-191,5091,5291,5011,52918,6001,529
2016-07-151,4891,5101,4891,50617,8001,506
2016-07-141,4451,4881,4361,47817,9001,478
2016-07-131,4651,4791,4581,47512,0001,475
2016-07-121,4281,4521,4051,44218,0001,442
2016-07-111,3551,4081,3551,40412,0001,404
2016-07-081,3951,3951,3551,3558,0001,355
2016-07-071,4041,4081,3891,3937,3001,393
2016-07-061,3861,4061,3651,40415,2001,404
2016-07-051,3811,3991,3791,38612,7001,386
2016-07-041,3851,3861,3621,37810,1001,378
2016-07-011,3701,3701,3501,3559,9001,355
2016-06-301,3511,3731,3501,3514,2001,351
2016-06-291,3451,3471,3321,3428,7001,342
2016-06-281,3021,3481,2981,32611,9001,326
2016-06-271,2991,3301,2821,30812,7001,308
2016-06-241,3991,4091,2551,29922,1001,299
2016-06-231,3631,3981,3551,3988,3001,398
2016-06-221,3851,3851,3631,3688,1001,368
2016-06-211,3901,3991,3691,3858,4001,385
2016-06-201,3891,4001,3501,36910,8001,369
2016-06-171,3321,4001,3251,38919,4001,389
2016-06-161,3611,3671,3201,32719,4001,327
2016-06-151,3711,3731,3531,3618,0001,361
2016-06-141,4011,4011,3501,37214,9001,372
2016-06-131,4221,4221,4001,40113,5001,401
2016-06-101,4271,4281,4151,41819,0001,418
2016-06-091,4501,4591,4351,4416,5001,441
2016-06-081,4401,4611,4401,4568,4001,456
2016-06-071,4491,4651,4491,4574,1001,457
2016-06-061,4651,4651,4361,44731,1001,447
2016-06-031,4301,4691,4301,4586,6001,458
2016-06-021,4551,4551,4341,43811,2001,438
2016-06-011,4451,4701,4361,45513,4001,455
2016-05-311,4241,4501,4241,4396,5001,439
2016-05-301,4311,4381,4231,42310,0001,423
2016-05-271,4151,4321,4141,4198,9001,419
2016-05-261,4141,4391,4121,41515,3001,415
2016-05-251,4201,4371,4111,4138,4001,413
2016-05-241,4201,4301,4081,4209,2001,420
2016-05-231,4201,4361,4121,42510,0001,425
2016-05-201,4191,4331,4141,4256,1001,425
2016-05-191,4361,4361,4171,4195,7001,419
2016-05-181,4241,4311,4071,41310,8001,413
2016-05-171,4471,4511,4221,42810,7001,428
2016-05-161,4301,4401,4221,4244,4001,424
2016-05-131,4401,4431,4101,42110,9001,421
2016-05-121,4331,4551,4261,4409,3001,440
2016-05-111,4581,4701,4201,44911,0001,449
2016-05-101,4101,4631,4101,45811,0001,458
2016-05-091,4181,4191,3971,4126,2001,412
2016-05-061,3961,4151,3931,39513,8001,395
2016-05-021,4011,4041,3861,39316,7001,393
2016-04-281,4601,5001,4121,41322,9001,413
2016-04-271,4701,4791,4341,45111,9001,451
2016-04-261,4801,4991,4621,46517,1001,465
2016-04-251,4701,4841,4621,47013,5001,470
2016-04-221,4351,4581,4341,4568,5001,456
2016-04-211,4581,4581,4321,43818,8001,438
2016-04-201,4301,4491,4231,4288,6001,428
2016-04-191,4131,4491,4051,42110,5001,421
2016-04-181,4001,4111,3781,38212,2001,382
2016-04-151,4331,4331,4001,42516,6001,425
2016-04-141,3251,4381,3251,43657,9001,436
2016-04-131,4901,5051,4631,50416,0001,504
2016-04-121,4631,4811,4541,4606,1001,460
2016-04-111,4621,4641,4191,4468,9001,446
2016-04-081,4201,4781,4001,43615,5001,436
2016-04-071,4541,4581,4271,4356,9001,435
2016-04-061,4661,4891,4471,45915,7001,459
2016-04-051,4751,4971,4561,46615,1001,466
2016-04-041,4731,5131,4691,4988,5001,498
2016-04-011,5311,5371,4701,47020,8001,470
2016-03-311,5431,5551,5271,52711,8001,527
2016-03-301,5491,5541,5361,5406,4001,540
2016-03-291,5201,5511,5201,5489,1001,548
2016-03-281,5241,5291,5121,52913,1001,529
2016-03-251,4671,4991,4671,4947,2001,494
2016-03-241,4831,4831,4541,4679,0001,467
2016-03-231,5001,5001,4721,4909,4001,490
2016-03-221,4801,5131,4701,49815,3001,498
2016-03-181,4661,4881,4141,46312,2001,463
2016-03-171,4871,5021,4681,47113,0001,471
2016-03-161,4851,4901,4631,47013,0001,470
2016-03-151,4711,5131,4711,48515,6001,485
2016-03-141,4451,4741,4451,47112,8001,471
2016-03-111,4381,4451,4021,44517,8001,445
2016-03-101,4541,4541,4231,4389,1001,438
2016-03-091,4181,4311,4041,4115,8001,411
2016-03-081,4441,4571,4161,4369,8001,436
2016-03-071,4501,4601,4141,44510,5001,445
2016-03-041,4141,4321,4001,4329,1001,432
2016-03-031,3871,4201,3871,4146,1001,414
2016-03-021,3801,4221,3671,39013,7001,390
2016-03-011,3191,3491,3041,34012,5001,340
2016-02-291,3681,3801,3251,32710,3001,327
2016-02-261,3661,3751,3481,3608,0001,360
2016-02-251,3551,3791,3441,35014,5001,350
2016-02-241,3801,4011,3641,36914,6001,369
2016-02-231,4091,4691,3701,37516,6001,375
2016-02-221,3761,4281,3761,4088,1001,408
2016-02-191,3751,3961,3671,3829,8001,382
2016-02-181,4051,4161,3911,3986,4001,398
2016-02-171,3741,4011,3521,36112,1001,361
2016-02-161,3561,3981,3341,37626,3001,376
2016-02-151,2601,3501,2601,32620,9001,326
2016-02-121,2691,2901,2181,21832,1001,218
2016-02-101,3801,3881,3251,33119,4001,331
2016-02-091,4401,4401,3751,37518,6001,375
2016-02-081,4401,4751,4401,46411,4001,464
2016-02-051,4731,4771,4521,47011,4001,470
2016-02-041,4881,4941,4621,47310,4001,473
2016-02-031,5101,5291,4861,50011,0001,500
2016-02-021,5421,5681,5111,54510,8001,545
2016-02-011,5091,5501,5011,53912,9001,539
2016-01-291,4601,4801,4301,47813,2001,478
2016-01-281,4621,4721,4551,4555,4001,455
2016-01-271,4561,4701,4501,4585,6001,458
2016-01-261,4201,4331,4111,41112,0001,411
2016-01-251,4681,4681,4141,43216,4001,432
2016-01-221,3801,4201,3721,40817,4001,408
2016-01-211,3591,3911,3191,31927,2001,319
2016-01-201,4491,4581,3821,38323,6001,383
2016-01-191,4401,4631,4351,4498,3001,449
2016-01-181,4311,4471,4081,44013,3001,440
2016-01-151,4901,5051,4591,46812,7001,468
2016-01-141,4901,5521,4301,44953,2001,449
2016-01-131,5611,6201,5301,57025,3001,570
2016-01-121,5951,5951,5211,52123,9001,521
2016-01-081,6231,6541,6031,60616,2001,606
2016-01-071,6491,6651,6211,62214,8001,622
2016-01-061,6731,6851,6451,65115,5001,651
2016-01-051,6621,6811,6621,67311,0001,673
2016-01-041,6911,6991,6611,66116,4001,661

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