7607 (株)進和 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7232,7432,7122,7176,1002,717
2017-12-282,7372,7492,7022,7156,9002,715
2017-12-272,7322,7512,7252,7396,5002,739
2017-12-262,7292,7432,7022,71110,7002,711
2017-12-252,7502,7702,7282,73314,3002,733
2017-12-222,7022,7782,6962,74427,5002,744
2017-12-212,6462,7102,6222,70224,9002,702
2017-12-202,5972,6502,5972,64210,7002,642
2017-12-192,6212,6212,5952,5955,5002,595
2017-12-182,6302,6482,6062,6217,1002,621
2017-12-152,6262,6292,5922,62911,6002,629
2017-12-142,6352,6432,5802,63817,2002,638
2017-12-132,6012,6122,5802,58811,0002,588
2017-12-122,6262,6302,5892,59813,3002,598
2017-12-112,6482,6482,6152,6236,7002,623
2017-12-082,5522,6492,5522,64820,8002,648
2017-12-072,5302,6122,5302,60214,0002,602
2017-12-062,5702,5702,5092,51123,7002,511
2017-12-052,5502,5742,5332,57111,9002,571
2017-12-042,6072,6092,5582,56418,1002,564
2017-12-012,5952,5952,5702,57712,5002,577
2017-11-302,5302,5882,5302,56414,7002,564
2017-11-292,5402,5722,5402,55715,4002,557
2017-11-282,5432,5552,5232,54310,5002,543
2017-11-272,5992,5992,5592,5598,3002,559
2017-11-242,5802,5862,5602,56614,5002,566
2017-11-222,6202,6232,5722,57913,4002,579
2017-11-212,5852,6142,5852,60615,9002,606
2017-11-202,5932,6002,5682,5729,8002,572
2017-11-172,5962,6412,5842,59330,9002,593
2017-11-162,5072,5682,5042,54627,3002,546
2017-11-152,5762,5992,4942,50736,0002,507
2017-11-132,6422,6422,6132,62013,8002,620
2017-11-102,6202,6642,6132,64223,6002,642
2017-11-092,7502,7502,6352,65836,8002,658
2017-11-082,6852,7482,6642,74329,4002,743
2017-11-072,6642,6922,6432,69023,8002,690
2017-11-062,6212,6662,6182,63819,6002,638
2017-11-022,6792,6792,6192,63026,4002,630
2017-11-012,6002,6682,6002,64060,5002,640
2017-10-312,5612,5902,5372,57925,8002,579
2017-10-302,5482,5772,5292,55140,6002,551
2017-10-272,5252,5492,5002,53649,6002,536
2017-10-262,4702,5392,4652,51043,2002,510
2017-10-252,4512,4882,4412,45740,5002,457
2017-10-242,3942,4982,3932,45178,4002,451
2017-10-232,3502,3942,3472,39435,8002,394
2017-10-202,3302,3472,3282,33823,3002,338
2017-10-192,3072,3442,2892,33139,6002,331
2017-10-182,3122,3412,2892,31736,5002,317
2017-10-172,2882,2962,2662,28924,8002,289
2017-10-162,3202,3252,2802,29329,0002,293
2017-10-132,4002,4002,3022,32159,4002,321
2017-10-122,3322,3752,3322,37050,6002,370
2017-10-112,2882,3322,2742,32926,1002,329
2017-10-102,2542,2932,2542,27112,0002,271
2017-10-062,2572,2672,2352,25412,3002,254
2017-10-052,2752,2752,2362,25712,5002,257
2017-10-042,2952,2982,2712,27914,8002,279
2017-10-032,3102,3202,2902,30113,1002,301
2017-10-022,2992,3082,2902,30821,0002,308
2017-09-292,2702,2862,2652,28319,6002,283
2017-09-282,2432,2652,2362,26512,5002,265
2017-09-272,2402,2432,2232,2436,6002,243
2017-09-262,2222,2302,2042,21722,8002,217
2017-09-252,2332,2462,1982,22214,9002,222
2017-09-222,2552,2642,2032,23326,7002,233
2017-09-212,2572,2792,2412,25219,3002,252
2017-09-202,2462,2872,2452,26526,2002,265
2017-09-192,2162,2332,2162,23122,4002,231
2017-09-152,2182,2322,2002,21631,9002,216
2017-09-142,2172,2202,2052,21919,6002,219
2017-09-132,1982,2202,1972,21718,3002,217
2017-09-122,1682,2002,1682,19929,1002,199
2017-09-112,1222,1592,1222,15613,1002,156
2017-09-082,1402,1482,1172,12421,9002,124
2017-09-072,1552,1552,1252,14219,8002,142
2017-09-062,0792,1332,0622,13326,6002,133
2017-09-052,0912,1162,0622,07928,5002,079
2017-09-042,1402,1402,0862,09026,9002,090
2017-09-012,1392,1492,1202,14823,6002,148
2017-08-312,1422,1422,1272,13114,7002,131
2017-08-302,1352,1412,1242,13915,8002,139
2017-08-292,1512,1522,1112,11862,5002,118
2017-08-282,2152,2232,1742,196158,9002,196
2017-08-252,2172,2272,2142,21551,4002,215
2017-08-242,2102,2302,2102,22029,4002,220
2017-08-232,2282,2312,2062,21650,4002,216
2017-08-222,2002,2162,2002,20810,1002,208
2017-08-212,1772,2042,1712,19720,8002,197
2017-08-182,1832,2202,1732,17527,1002,175
2017-08-172,2102,2282,2032,20617,9002,206
2017-08-162,2022,2252,2022,21014,7002,210
2017-08-152,1992,2182,1802,20219,9002,202
2017-08-142,2032,2032,1802,18022,4002,180
2017-08-102,2102,2252,2032,21619,1002,216
2017-08-092,2342,2372,1982,20822,7002,208
2017-08-082,2392,2452,2222,24016,2002,240
2017-08-072,2282,2392,2222,23912,5002,239
2017-08-042,2202,2202,1982,21218,2002,212
2017-08-032,2202,2212,2102,22010,3002,220
2017-08-022,2092,2242,2072,22010,6002,220
2017-08-012,2002,2242,1972,21620,4002,216
2017-07-312,2402,2402,1972,19734,0002,197
2017-07-282,2402,2592,2262,24515,7002,245
2017-07-272,2402,2752,2372,25612,4002,256
2017-07-262,2602,2652,2242,23413,0002,234
2017-07-252,2552,2692,2402,24518,3002,245
2017-07-242,2582,2612,2332,25220,6002,252
2017-07-212,2352,2782,2352,25518,8002,255
2017-07-202,2512,2582,2362,25011,4002,250
2017-07-192,2402,2412,2202,23112,2002,231
2017-07-182,2172,2342,2102,21919,3002,219
2017-07-142,2172,2642,2142,24326,2002,243
2017-07-132,2522,2922,2042,21456,1002,214
2017-07-122,1972,2562,1972,24541,8002,245
2017-07-112,1822,2182,1752,21324,6002,213
2017-07-102,1432,1712,1432,15214,7002,152
2017-07-072,1712,1732,1252,13020,5002,130
2017-07-062,1802,1902,1502,16218,9002,162
2017-07-052,1342,1822,1342,18018,6002,180
2017-07-042,1812,1962,1282,13426,1002,134
2017-07-032,1762,1812,1582,16614,0002,166
2017-06-302,1462,1512,1312,14819,2002,148
2017-06-292,1502,1892,1502,18619,6002,186
2017-06-282,2042,2152,1052,12439,3002,124
2017-06-272,2102,2262,1922,22436,9002,224
2017-06-262,1672,1942,1672,18217,3002,182
2017-06-232,1382,1602,1382,15016,5002,150
2017-06-222,1082,1462,1082,13620,1002,136
2017-06-212,1232,1402,1062,10818,2002,108
2017-06-202,1182,1572,1092,12339,5002,123
2017-06-192,0402,0922,0302,08248,3002,082
2017-06-162,0182,0242,0042,00513,5002,005
2017-06-152,0062,0202,0022,0036,7002,003
2017-06-142,0242,0242,0042,00711,1002,007
2017-06-132,0202,0201,9982,00311,0002,003
2017-06-122,0062,0091,9951,9986,2001,998
2017-06-092,0002,0111,9801,99324,5001,993
2017-06-082,0302,0392,0012,00428,5002,004
2017-06-071,9932,0271,9862,02137,1002,021
2017-06-061,9981,9981,9811,98120,5001,981
2017-06-051,9981,9991,9841,99825,1001,998
2017-06-021,9911,9941,9761,99419,9001,994
2017-06-011,9421,9691,9421,9678,7001,967
2017-05-311,9771,9821,9391,9449,7001,944
2017-05-301,9951,9951,9501,9787,7001,978
2017-05-291,9801,9801,9621,9682,3001,968
2017-05-261,9971,9971,9501,9648,2001,964
2017-05-251,9911,9991,9851,98812,7001,988
2017-05-241,9851,9921,9801,99111,7001,991
2017-05-231,9891,9891,9701,9757,0001,975
2017-05-221,9731,9731,9571,97012,4001,970
2017-05-191,9501,9511,9271,94717,5001,947
2017-05-181,9601,9681,9311,95017,3001,950
2017-05-171,9701,9851,9601,98111,1001,981
2017-05-161,9731,9841,9701,98210,8001,982
2017-05-151,9901,9901,9741,97615,5001,976
2017-05-121,9901,9901,9721,98511,7001,985
2017-05-111,9821,9931,9711,99012,1001,990
2017-05-101,9901,9921,9791,98716,5001,987
2017-05-091,9941,9941,9801,99011,8001,990
2017-05-081,9631,9941,9531,99428,0001,994
2017-05-021,9251,9391,9251,93316,1001,933
2017-05-011,8961,9251,8961,9259,3001,925
2017-04-281,9101,9121,8861,88815,0001,888
2017-04-271,8811,9091,8761,89814,8001,898
2017-04-261,8831,8971,8681,88114,6001,881
2017-04-251,8301,8571,8241,85515,0001,855
2017-04-241,8211,8261,8091,81213,4001,812
2017-04-211,8061,8071,7851,8037,0001,803
2017-04-201,7761,8001,7701,7819,3001,781
2017-04-191,7841,8051,7771,78412,3001,784
2017-04-181,7851,8171,7841,78416,2001,784
2017-04-171,7321,7801,7321,7758,7001,775
2017-04-141,7501,7741,7351,75514,3001,755
2017-04-131,7471,7801,7361,77220,9001,772
2017-04-121,7871,7871,7551,76919,9001,769
2017-04-111,7801,7941,7751,78811,2001,788
2017-04-101,7501,7911,7501,78111,4001,781
2017-04-071,7431,7831,7351,74413,0001,744
2017-04-061,7871,7871,7431,74319,3001,743
2017-04-051,7881,7991,7751,79012,5001,790
2017-04-041,8251,8331,7821,79223,0001,792
2017-04-031,8781,8811,8461,84620,6001,846
2017-03-311,9231,9241,8731,87316,7001,873
2017-03-301,9031,9211,9021,9118,2001,911
2017-03-291,9291,9391,9211,9289,3001,928
2017-03-281,8931,9301,8931,93015,8001,930
2017-03-271,9111,9111,8861,88711,4001,887
2017-03-241,8981,9201,8981,9176,9001,917
2017-03-231,9001,9081,8901,89610,3001,896
2017-03-221,9501,9521,9031,90321,9001,903
2017-03-211,9481,9801,9301,97025,5001,970
2017-03-171,9241,9501,9131,95034,0001,950
2017-03-161,8941,9131,8801,90914,0001,909
2017-03-151,9211,9211,8931,89816,9001,898
2017-03-141,9241,9241,9101,9207,0001,920
2017-03-131,9151,9241,9141,92211,8001,922
2017-03-101,9231,9231,9021,91918,1001,919
2017-03-091,8891,9071,8801,88812,4001,888
2017-03-081,9031,9041,8851,88810,6001,888
2017-03-071,9161,9311,9071,9109,7001,910
2017-03-061,9251,9371,9181,91911,3001,919
2017-03-031,9031,9321,9031,92215,7001,922
2017-03-021,9301,9301,8981,93041,8001,930
2017-03-011,8101,8901,8081,89088,5001,890
2017-02-281,7751,7941,7751,78811,1001,788
2017-02-271,7801,7801,7591,7758,4001,775
2017-02-241,7981,7981,7791,79310,8001,793
2017-02-231,7901,8031,7851,80320,4001,803
2017-02-221,7901,7901,7721,78516,2001,785
2017-02-211,7801,7891,7801,7897,0001,789
2017-02-201,7931,7931,7701,7833,8001,783
2017-02-171,7831,7881,7811,7857,2001,785
2017-02-161,8001,8001,7811,7965,9001,796
2017-02-151,7971,8041,7801,80112,0001,801
2017-02-141,8001,8001,7861,78919,0001,789
2017-02-131,7811,8081,7801,80810,9001,808
2017-02-101,7781,7781,7581,7768,8001,776
2017-02-091,7681,7681,7501,75512,0001,755
2017-02-081,7631,7681,7601,7687,2001,768
2017-02-071,7701,7701,7271,76310,0001,763
2017-02-061,7851,7851,7751,77911,6001,779
2017-02-031,7811,7871,7811,7835,0001,783
2017-02-021,7971,7991,7811,7858,7001,785
2017-02-011,8001,8101,7801,8109,3001,810
2017-01-311,7931,8131,7881,8048,5001,804
2017-01-301,8121,8151,7961,8067,2001,806
2017-01-271,8171,8171,7961,81114,3001,811
2017-01-261,7801,8021,7661,80211,0001,802
2017-01-251,7661,7731,7501,76410,4001,764
2017-01-241,7581,7631,7451,7625,4001,762
2017-01-231,7751,7811,7511,7639,8001,763
2017-01-201,7751,7791,7611,7765,6001,776
2017-01-191,7551,7701,7441,7617,0001,761
2017-01-181,7351,7411,7191,73310,5001,733
2017-01-171,7651,7651,7211,73712,8001,737
2017-01-161,7751,7851,7461,76517,4001,765
2017-01-131,7911,8021,7461,77533,5001,775
2017-01-121,8001,8071,7921,79718,7001,797
2017-01-111,8011,8191,8011,80818,6001,808
2017-01-101,8001,8151,7941,80728,1001,807
2017-01-061,7961,8001,7811,80015,8001,800
2017-01-051,7971,7991,7851,79615,3001,796
2017-01-041,7501,7931,7501,79326,5001,793

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