7607 (株)進和の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,131	2,131	2,038	2,071	9,000	2,071
2018-12-27	2,045	2,081	1,991	2,081	15,000	2,081
2018-12-26	1,930	1,972	1,899	1,917	16,000	1,917
2018-12-25	1,987	2,016	1,914	1,915	22,200	1,915
2018-12-21	1,973	2,062	1,908	2,062	53,700	2,062
2018-12-20	2,040	2,058	1,974	1,987	18,000	1,987
2018-12-19	2,048	2,085	2,028	2,063	11,300	2,063
2018-12-18	2,121	2,121	2,027	2,035	17,600	2,035
2018-12-17	2,176	2,176	2,120	2,122	10,800	2,122
2018-12-14	2,207	2,213	2,117	2,126	27,100	2,126
2018-12-13	2,166	2,253	2,166	2,196	22,700	2,196
2018-12-12	2,141	2,209	2,141	2,166	23,300	2,166
2018-12-11	2,217	2,217	2,128	2,141	16,900	2,141
2018-12-10	2,282	2,282	2,205	2,205	17,800	2,205
2018-12-07	2,279	2,279	2,233	2,252	15,200	2,252
2018-12-06	2,339	2,343	2,274	2,276	25,800	2,276
2018-12-05	2,303	2,358	2,303	2,336	11,800	2,336
2018-12-04	2,386	2,389	2,340	2,353	13,100	2,353
2018-12-03	2,428	2,430	2,375	2,384	12,600	2,384
2018-11-30	2,380	2,435	2,380	2,430	13,400	2,430
2018-11-29	2,402	2,412	2,389	2,392	18,900	2,392
2018-11-28	2,357	2,398	2,357	2,395	14,200	2,395
2018-11-27	2,367	2,419	2,355	2,356	17,400	2,356
2018-11-26	2,363	2,390	2,348	2,367	9,900	2,367
2018-11-22	2,361	2,427	2,333	2,388	13,700	2,388
2018-11-21	2,332	2,376	2,300	2,361	15,700	2,361
2018-11-20	2,445	2,445	2,367	2,371	11,000	2,371
2018-11-19	2,351	2,464	2,343	2,445	19,100	2,445
2018-11-16	2,360	2,365	2,303	2,338	15,200	2,338
2018-11-15	2,349	2,382	2,341	2,374	8,100	2,374
2018-11-14	2,378	2,414	2,341	2,349	13,300	2,349
2018-11-13	2,359	2,399	2,356	2,367	14,600	2,367
2018-11-12	2,399	2,450	2,369	2,438	20,500	2,438
2018-11-09	2,367	2,409	2,348	2,387	32,100	2,387
2018-11-08	2,374	2,379	2,334	2,367	15,600	2,367
2018-11-07	2,368	2,386	2,283	2,293	16,200	2,293
2018-11-06	2,296	2,390	2,293	2,338	18,700	2,338
2018-11-05	2,316	2,395	2,280	2,281	29,400	2,281
2018-11-02	2,363	2,385	2,277	2,319	28,300	2,319
2018-11-01	2,219	2,297	2,201	2,263	23,600	2,263
2018-10-31	2,201	2,231	2,180	2,219	13,400	2,219
2018-10-30	2,109	2,232	2,109	2,181	26,300	2,181
2018-10-29	2,171	2,250	2,155	2,155	19,600	2,155
2018-10-26	2,202	2,206	2,151	2,171	17,600	2,171
2018-10-25	2,234	2,250	2,180	2,193	21,900	2,193
2018-10-24	2,283	2,283	2,222	2,234	12,300	2,234
2018-10-23	2,258	2,300	2,235	2,250	19,900	2,250
2018-10-22	2,309	2,309	2,258	2,258	8,200	2,258
2018-10-19	2,284	2,323	2,273	2,286	18,300	2,286
2018-10-18	2,325	2,361	2,285	2,346	19,800	2,346
2018-10-17	2,293	2,339	2,292	2,319	31,200	2,319
2018-10-16	2,250	2,292	2,228	2,275	25,100	2,275
2018-10-15	2,235	2,345	2,224	2,260	72,800	2,260
2018-10-12	2,065	2,066	2,007	2,035	31,700	2,035
2018-10-11	2,050	2,085	2,041	2,065	16,500	2,065
2018-10-10	2,152	2,155	2,114	2,143	13,300	2,143
2018-10-09	2,188	2,188	2,130	2,147	9,800	2,147
2018-10-05	2,182	2,210	2,171	2,188	16,300	2,188
2018-10-04	2,189	2,202	2,146	2,182	8,800	2,182
2018-10-03	2,229	2,229	2,158	2,160	13,400	2,160
2018-10-02	2,220	2,276	2,220	2,229	11,500	2,229
2018-10-01	2,205	2,215	2,186	2,201	6,100	2,201
2018-09-28	2,166	2,215	2,166	2,191	20,400	2,191
2018-09-27	2,209	2,209	2,138	2,156	20,100	2,156
2018-09-26	2,182	2,215	2,155	2,209	16,000	2,209
2018-09-25	2,160	2,206	2,120	2,204	27,300	2,204
2018-09-21	2,086	2,168	2,070	2,144	36,100	2,144
2018-09-20	2,130	2,130	2,086	2,097	20,100	2,097
2018-09-19	2,107	2,127	2,086	2,118	16,000	2,118
2018-09-18	2,044	2,095	2,015	2,090	20,600	2,090
2018-09-14	1,986	2,054	1,985	2,051	33,000	2,051
2018-09-13	1,970	2,017	1,970	1,989	16,800	1,989
2018-09-12	2,037	2,040	1,970	1,979	32,800	1,979
2018-09-11	2,072	2,072	2,037	2,050	27,800	2,050
2018-09-10	2,095	2,104	2,073	2,083	14,100	2,083
2018-09-07	2,137	2,137	2,090	2,108	10,500	2,108
2018-09-06	2,122	2,148	2,121	2,138	11,100	2,138
2018-09-05	2,128	2,141	2,090	2,122	27,500	2,122
2018-09-04	2,146	2,148	2,128	2,128	10,600	2,128
2018-09-03	2,209	2,209	2,118	2,131	27,600	2,131
2018-08-31	2,245	2,245	2,203	2,213	20,100	2,213
2018-08-30	2,299	2,306	2,237	2,245	15,200	2,245
2018-08-29	2,251	2,306	2,247	2,289	48,100	2,289
2018-08-28	2,275	2,321	2,267	2,282	176,800	2,282
2018-08-27	2,223	2,281	2,223	2,270	103,000	2,270
2018-08-24	2,220	2,224	2,200	2,211	31,300	2,211
2018-08-23	2,172	2,225	2,172	2,215	32,500	2,215
2018-08-22	2,171	2,206	2,171	2,179	33,500	2,179
2018-08-21	2,200	2,200	2,160	2,171	18,800	2,171
2018-08-20	2,215	2,218	2,202	2,202	27,600	2,202
2018-08-17	2,226	2,241	2,208	2,215	19,600	2,215
2018-08-16	2,245	2,245	2,210	2,213	26,200	2,213
2018-08-15	2,269	2,288	2,254	2,254	16,100	2,254
2018-08-14	2,238	2,273	2,237	2,269	14,800	2,269
2018-08-13	2,320	2,320	2,241	2,244	20,200	2,244
2018-08-10	2,383	2,383	2,334	2,334	12,000	2,334
2018-08-09	2,380	2,399	2,380	2,390	7,500	2,390
2018-08-08	2,387	2,414	2,386	2,393	9,400	2,393
2018-08-07	2,377	2,408	2,377	2,387	12,900	2,387
2018-08-06	2,423	2,425	2,372	2,374	10,500	2,374
2018-08-03	2,455	2,463	2,420	2,423	9,400	2,423
2018-08-02	2,489	2,495	2,455	2,455	8,900	2,455
2018-08-01	2,467	2,491	2,456	2,463	7,600	2,463
2018-07-31	2,465	2,500	2,448	2,467	8,900	2,467
2018-07-30	2,499	2,517	2,497	2,505	7,900	2,505
2018-07-27	2,480	2,519	2,480	2,518	10,300	2,518
2018-07-26	2,465	2,483	2,453	2,482	8,500	2,482
2018-07-25	2,450	2,476	2,430	2,435	13,000	2,435
2018-07-24	2,419	2,443	2,416	2,430	8,600	2,430
2018-07-23	2,356	2,400	2,355	2,389	6,500	2,389
2018-07-20	2,403	2,423	2,373	2,390	10,400	2,390
2018-07-19	2,460	2,487	2,385	2,403	38,000	2,403
2018-07-18	2,470	2,478	2,431	2,460	8,200	2,460
2018-07-17	2,332	2,478	2,330	2,426	24,800	2,426
2018-07-13	2,368	2,436	2,368	2,432	26,300	2,432
2018-07-12	2,232	2,279	2,232	2,266	11,500	2,266
2018-07-11	2,290	2,297	2,224	2,231	13,300	2,231
2018-07-10	2,294	2,371	2,247	2,247	16,500	2,247
2018-07-09	2,247	2,301	2,247	2,299	7,900	2,299
2018-07-06	2,218	2,248	2,217	2,245	13,700	2,245
2018-07-05	2,254	2,275	2,215	2,217	11,500	2,217
2018-07-04	2,264	2,303	2,257	2,277	12,900	2,277
2018-07-03	2,317	2,318	2,274	2,293	11,400	2,293
2018-07-02	2,399	2,418	2,295	2,303	11,900	2,303
2018-06-29	2,430	2,432	2,397	2,398	12,800	2,398
2018-06-28	2,443	2,458	2,416	2,447	8,900	2,447
2018-06-27	2,437	2,473	2,411	2,444	6,600	2,444
2018-06-26	2,415	2,423	2,406	2,409	7,700	2,409
2018-06-25	2,527	2,529	2,411	2,415	10,100	2,415
2018-06-22	2,489	2,529	2,450	2,525	9,800	2,525
2018-06-21	2,512	2,550	2,505	2,510	5,500	2,510
2018-06-20	2,496	2,533	2,455	2,518	8,700	2,518
2018-06-19	2,515	2,522	2,491	2,496	8,200	2,496
2018-06-18	2,539	2,539	2,515	2,521	7,400	2,521
2018-06-15	2,593	2,593	2,515	2,570	15,800	2,570
2018-06-14	2,598	2,599	2,580	2,592	4,100	2,592
2018-06-13	2,540	2,602	2,540	2,599	7,200	2,599
2018-06-12	2,579	2,584	2,571	2,583	4,100	2,583
2018-06-11	2,607	2,615	2,592	2,596	3,400	2,596
2018-06-08	2,523	2,608	2,523	2,608	16,800	2,608
2018-06-07	2,591	2,602	2,588	2,602	5,700	2,602
2018-06-06	2,589	2,592	2,567	2,592	13,900	2,592
2018-06-05	2,552	2,589	2,521	2,589	8,400	2,589
2018-06-04	2,505	2,572	2,505	2,560	17,700	2,560
2018-06-01	2,454	2,488	2,433	2,475	6,700	2,475
2018-05-31	2,455	2,472	2,443	2,454	9,200	2,454
2018-05-30	2,448	2,448	2,388	2,428	15,300	2,428
2018-05-29	2,490	2,490	2,457	2,463	5,700	2,463
2018-05-28	2,500	2,515	2,466	2,483	6,300	2,483
2018-05-25	2,570	2,570	2,490	2,491	10,600	2,491
2018-05-24	2,640	2,640	2,562	2,570	11,400	2,570
2018-05-23	2,650	2,667	2,618	2,643	15,800	2,643
2018-05-22	2,612	2,658	2,609	2,649	14,000	2,649
2018-05-21	2,617	2,620	2,610	2,620	4,000	2,620
2018-05-18	2,640	2,640	2,600	2,609	7,800	2,609
2018-05-17	2,645	2,645	2,619	2,638	7,900	2,638
2018-05-16	2,643	2,645	2,624	2,642	9,300	2,642
2018-05-15	2,635	2,640	2,617	2,638	7,900	2,638
2018-05-14	2,627	2,645	2,612	2,631	24,900	2,631
2018-05-11	2,587	2,629	2,586	2,627	25,700	2,627
2018-05-10	2,572	2,582	2,560	2,574	10,000	2,574
2018-05-09	2,586	2,586	2,549	2,555	7,200	2,555
2018-05-08	2,545	2,587	2,534	2,574	20,100	2,574
2018-05-07	2,566	2,566	2,533	2,542	9,200	2,542
2018-05-02	2,560	2,570	2,512	2,565	13,400	2,565
2018-05-01	2,566	2,568	2,533	2,546	15,600	2,546
2018-04-27	2,561	2,565	2,520	2,564	13,200	2,564
2018-04-26	2,579	2,580	2,551	2,564	12,200	2,564
2018-04-25	2,559	2,573	2,525	2,573	26,600	2,573
2018-04-24	2,470	2,564	2,469	2,559	39,700	2,559
2018-04-23	2,466	2,471	2,433	2,470	9,400	2,470
2018-04-20	2,458	2,458	2,425	2,437	8,600	2,437
2018-04-19	2,405	2,461	2,405	2,461	14,200	2,461
2018-04-18	2,375	2,404	2,371	2,404	8,800	2,404
2018-04-17	2,395	2,395	2,345	2,346	8,300	2,346
2018-04-16	2,400	2,406	2,363	2,395	14,200	2,395
2018-04-13	2,400	2,408	2,381	2,402	18,100	2,402
2018-04-12	2,303	2,384	2,288	2,380	35,600	2,380
2018-04-11	2,274	2,284	2,263	2,276	5,300	2,276
2018-04-10	2,212	2,290	2,203	2,274	11,100	2,274
2018-04-09	2,264	2,266	2,220	2,228	7,100	2,228
2018-04-06	2,289	2,296	2,241	2,244	12,000	2,244
2018-04-05	2,304	2,304	2,264	2,289	15,400	2,289
2018-04-04	2,212	2,305	2,212	2,305	20,100	2,305
2018-04-03	2,191	2,231	2,175	2,223	8,200	2,223
2018-03-30	2,253	2,253	2,197	2,204	9,000	2,204
2018-03-29	2,201	2,225	2,170	2,221	9,500	2,221
2018-03-28	2,138	2,181	2,138	2,181	6,400	2,181
2018-03-27	2,087	2,188	2,085	2,188	18,000	2,188
2018-03-26	2,067	2,083	2,030	2,082	21,500	2,082
2018-03-23	2,200	2,200	2,083	2,098	25,800	2,098
2018-03-22	2,161	2,203	2,152	2,200	13,900	2,200
2018-03-20	2,171	2,176	2,132	2,156	11,000	2,156
2018-03-19	2,245	2,245	2,173	2,179	12,300	2,179
2018-03-16	2,222	2,269	2,210	2,269	18,200	2,269
2018-03-15	2,231	2,233	2,194	2,204	11,000	2,204
2018-03-14	2,241	2,241	2,217	2,222	13,800	2,222
2018-03-13	2,214	2,247	2,204	2,241	11,500	2,241
2018-03-12	2,240	2,270	2,224	2,239	9,500	2,239
2018-03-09	2,222	2,235	2,195	2,201	17,400	2,201
2018-03-08	2,230	2,238	2,172	2,172	9,400	2,172
2018-03-07	2,253	2,280	2,226	2,229	17,400	2,229
2018-03-06	2,200	2,263	2,200	2,246	10,100	2,246
2018-03-05	2,200	2,219	2,171	2,185	16,400	2,185
2018-03-02	2,220	2,229	2,193	2,200	16,700	2,200
2018-03-01	2,283	2,284	2,248	2,255	13,100	2,255
2018-02-28	2,309	2,327	2,283	2,284	10,900	2,284
2018-02-27	2,330	2,330	2,308	2,312	7,200	2,312
2018-02-26	2,350	2,350	2,306	2,312	10,900	2,312
2018-02-23	2,261	2,348	2,261	2,347	19,500	2,347
2018-02-22	2,272	2,273	2,244	2,258	22,600	2,258
2018-02-21	2,290	2,300	2,269	2,275	20,800	2,275
2018-02-20	2,291	2,292	2,256	2,290	22,800	2,290
2018-02-19	2,339	2,339	2,300	2,313	16,200	2,313
2018-02-16	2,265	2,306	2,246	2,299	16,200	2,299
2018-02-15	2,210	2,271	2,210	2,235	18,300	2,235
2018-02-14	2,262	2,269	2,179	2,190	25,200	2,190
2018-02-13	2,323	2,323	2,262	2,262	29,100	2,262
2018-02-09	2,291	2,326	2,272	2,316	25,900	2,316
2018-02-08	2,350	2,386	2,341	2,361	18,100	2,361
2018-02-07	2,460	2,470	2,354	2,356	33,700	2,356
2018-02-06	2,401	2,410	2,280	2,328	47,600	2,328
2018-02-05	2,538	2,540	2,493	2,501	30,800	2,501
2018-02-02	2,623	2,623	2,567	2,586	16,600	2,586
2018-02-01	2,544	2,626	2,544	2,623	17,900	2,623
2018-01-31	2,529	2,595	2,529	2,544	18,100	2,544
2018-01-30	2,566	2,572	2,527	2,558	36,200	2,558
2018-01-29	2,515	2,592	2,515	2,566	28,900	2,566
2018-01-26	2,533	2,536	2,515	2,530	15,100	2,530
2018-01-25	2,526	2,545	2,510	2,519	28,600	2,519
2018-01-24	2,540	2,546	2,526	2,542	16,000	2,542
2018-01-23	2,529	2,559	2,529	2,541	28,800	2,541
2018-01-22	2,550	2,551	2,509	2,529	39,900	2,529
2018-01-19	2,573	2,591	2,554	2,555	19,500	2,555
2018-01-18	2,610	2,626	2,573	2,573	30,000	2,573
2018-01-17	2,614	2,649	2,604	2,604	27,600	2,604
2018-01-16	2,572	2,639	2,566	2,613	31,900	2,613
2018-01-15	2,627	2,633	2,532	2,532	87,400	2,532
2018-01-12	2,650	2,702	2,633	2,642	73,800	2,642
2018-01-11	2,800	2,882	2,793	2,880	17,900	2,880
2018-01-10	2,797	2,849	2,795	2,827	30,500	2,827
2018-01-09	2,770	2,799	2,750	2,796	16,700	2,796
2018-01-05	2,762	2,783	2,741	2,767	12,600	2,767
2018-01-04	2,717	2,759	2,684	2,759	12,000	2,759

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2018年度]

7607 (株)進和の時系列データ [2018年度]