7607 (株)進和の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,399	2,399	2,365	2,384	14,700	2,384
2019-12-27	2,411	2,416	2,390	2,410	9,800	2,410
2019-12-26	2,383	2,411	2,364	2,411	13,200	2,411
2019-12-25	2,428	2,428	2,381	2,393	10,000	2,393
2019-12-24	2,447	2,464	2,433	2,436	4,900	2,436
2019-12-23	2,425	2,450	2,409	2,447	11,400	2,447
2019-12-20	2,485	2,485	2,422	2,422	23,300	2,422
2019-12-19	2,384	2,486	2,384	2,486	35,700	2,486
2019-12-18	2,411	2,411	2,378	2,398	11,900	2,398
2019-12-17	2,500	2,500	2,365	2,404	55,100	2,404
2019-12-16	2,489	2,489	2,454	2,481	14,400	2,481
2019-12-13	2,449	2,495	2,425	2,478	46,600	2,478
2019-12-12	2,439	2,439	2,379	2,385	15,700	2,385
2019-12-11	2,449	2,463	2,427	2,439	9,700	2,439
2019-12-10	2,429	2,453	2,429	2,449	13,100	2,449
2019-12-09	2,453	2,466	2,417	2,429	28,000	2,429
2019-12-06	2,358	2,426	2,358	2,423	24,900	2,423
2019-12-05	2,340	2,356	2,331	2,348	10,100	2,348
2019-12-04	2,317	2,339	2,291	2,338	12,000	2,338
2019-12-03	2,338	2,338	2,300	2,324	9,600	2,324
2019-12-02	2,322	2,355	2,307	2,352	14,700	2,352
2019-11-29	2,349	2,355	2,325	2,339	5,800	2,339
2019-11-28	2,367	2,373	2,338	2,349	7,200	2,349
2019-11-27	2,391	2,402	2,304	2,368	18,700	2,368
2019-11-26	2,459	2,459	2,388	2,388	11,500	2,388
2019-11-25	2,424	2,454	2,424	2,444	5,100	2,444
2019-11-22	2,402	2,447	2,399	2,424	9,500	2,424
2019-11-21	2,395	2,397	2,348	2,397	7,400	2,397
2019-11-20	2,419	2,428	2,388	2,403	8,900	2,403
2019-11-19	2,406	2,450	2,380	2,446	14,100	2,446
2019-11-18	2,415	2,424	2,395	2,418	9,100	2,418
2019-11-15	2,398	2,421	2,379	2,385	20,200	2,385
2019-11-14	2,448	2,448	2,387	2,387	8,400	2,387
2019-11-13	2,475	2,485	2,431	2,448	10,900	2,448
2019-11-12	2,505	2,505	2,461	2,475	12,200	2,475
2019-11-11	2,466	2,516	2,466	2,505	14,400	2,505
2019-11-08	2,530	2,539	2,464	2,466	25,800	2,466
2019-11-07	2,494	2,530	2,481	2,527	26,100	2,527
2019-11-06	2,466	2,500	2,456	2,494	28,700	2,494
2019-11-05	2,450	2,488	2,442	2,466	27,800	2,466
2019-11-01	2,426	2,461	2,426	2,441	13,100	2,441
2019-10-31	2,478	2,478	2,413	2,458	15,200	2,458
2019-10-30	2,398	2,487	2,397	2,487	50,700	2,487
2019-10-29	2,402	2,419	2,400	2,409	23,100	2,409
2019-10-28	2,380	2,398	2,380	2,396	7,300	2,396
2019-10-25	2,370	2,379	2,365	2,379	17,400	2,379
2019-10-24	2,357	2,375	2,357	2,370	17,200	2,370
2019-10-23	2,344	2,354	2,313	2,354	15,500	2,354
2019-10-21	2,300	2,343	2,299	2,341	20,100	2,341
2019-10-18	2,282	2,314	2,255	2,288	17,900	2,288
2019-10-17	2,290	2,304	2,272	2,277	13,900	2,277
2019-10-16	2,294	2,302	2,269	2,297	27,300	2,297
2019-10-15	2,239	2,288	2,239	2,276	53,000	2,276
2019-10-11	2,229	2,231	2,200	2,231	11,000	2,231
2019-10-10	2,216	2,226	2,197	2,216	8,600	2,216
2019-10-09	2,224	2,236	2,212	2,236	8,500	2,236
2019-10-08	2,205	2,228	2,200	2,224	16,000	2,224
2019-10-07	2,201	2,201	2,170	2,192	10,000	2,192
2019-10-04	2,172	2,202	2,144	2,202	14,600	2,202
2019-10-03	2,171	2,188	2,141	2,183	15,000	2,183
2019-10-02	2,199	2,227	2,190	2,219	14,700	2,219
2019-10-01	2,170	2,210	2,170	2,199	9,200	2,199
2019-09-30	2,167	2,180	2,151	2,160	11,400	2,160
2019-09-27	2,197	2,197	2,144	2,180	11,400	2,180
2019-09-26	2,194	2,212	2,168	2,183	21,600	2,183
2019-09-25	2,190	2,190	2,159	2,179	11,900	2,179
2019-09-24	2,169	2,199	2,149	2,190	18,200	2,190
2019-09-20	2,206	2,208	2,161	2,168	22,600	2,168
2019-09-19	2,167	2,209	2,167	2,206	30,700	2,206
2019-09-18	2,190	2,190	2,154	2,164	9,300	2,164
2019-09-17	2,181	2,189	2,161	2,188	17,900	2,188
2019-09-13	2,182	2,189	2,155	2,187	45,100	2,187
2019-09-12	2,138	2,188	2,136	2,171	31,900	2,171
2019-09-11	2,112	2,137	2,104	2,136	22,300	2,136
2019-09-10	2,095	2,117	2,081	2,117	17,000	2,117
2019-09-09	2,045	2,081	2,033	2,081	13,200	2,081
2019-09-06	2,050	2,053	2,032	2,037	12,800	2,037
2019-09-05	2,036	2,079	2,036	2,050	24,100	2,050
2019-09-04	2,066	2,066	2,036	2,036	14,000	2,036
2019-09-03	2,064	2,094	2,063	2,084	9,200	2,084
2019-09-02	2,094	2,100	2,066	2,067	14,900	2,067
2019-08-30	2,100	2,114	2,082	2,108	31,000	2,108
2019-08-29	2,120	2,126	2,069	2,085	59,200	2,085
2019-08-28	2,182	2,196	2,164	2,167	224,000	2,167
2019-08-27	2,169	2,194	2,166	2,183	112,600	2,183
2019-08-26	2,156	2,174	2,150	2,158	88,300	2,158
2019-08-23	2,176	2,187	2,161	2,166	47,700	2,166
2019-08-22	2,218	2,218	2,171	2,176	47,800	2,176
2019-08-21	2,220	2,221	2,183	2,187	23,800	2,187
2019-08-20	2,185	2,229	2,183	2,222	30,600	2,222
2019-08-19	2,185	2,192	2,180	2,185	23,200	2,185
2019-08-16	2,169	2,188	2,163	2,169	17,500	2,169
2019-08-15	2,144	2,178	2,143	2,169	14,100	2,169
2019-08-14	2,154	2,189	2,137	2,189	11,400	2,189
2019-08-13	2,155	2,155	2,113	2,119	36,500	2,119
2019-08-09	2,185	2,198	2,173	2,173	15,000	2,173
2019-08-08	2,164	2,196	2,164	2,169	18,400	2,169
2019-08-07	2,170	2,194	2,154	2,170	17,600	2,170
2019-08-06	2,101	2,165	2,095	2,152	24,400	2,152
2019-08-05	2,220	2,227	2,145	2,151	30,800	2,151
2019-08-02	2,260	2,260	2,211	2,214	24,200	2,214
2019-08-01	2,282	2,296	2,270	2,289	8,200	2,289
2019-07-31	2,281	2,298	2,281	2,282	10,700	2,282
2019-07-30	2,277	2,290	2,272	2,281	7,400	2,281
2019-07-29	2,265	2,274	2,255	2,270	7,700	2,270
2019-07-26	2,263	2,265	2,252	2,252	9,700	2,252
2019-07-25	2,260	2,284	2,256	2,281	8,300	2,281
2019-07-24	2,252	2,275	2,248	2,257	9,000	2,257
2019-07-23	2,241	2,255	2,237	2,249	9,400	2,249
2019-07-22	2,240	2,252	2,235	2,235	8,200	2,235
2019-07-19	2,204	2,241	2,199	2,232	11,500	2,232
2019-07-18	2,266	2,266	2,186	2,191	20,200	2,191
2019-07-17	2,287	2,294	2,257	2,266	10,400	2,266
2019-07-16	2,250	2,300	2,247	2,287	11,400	2,287
2019-07-12	2,285	2,285	2,238	2,250	29,900	2,250
2019-07-11	2,273	2,312	2,268	2,311	14,800	2,311
2019-07-10	2,270	2,279	2,250	2,258	12,900	2,258
2019-07-09	2,305	2,336	2,272	2,286	10,700	2,286
2019-07-08	2,349	2,357	2,303	2,303	13,600	2,303
2019-07-05	2,304	2,349	2,304	2,333	12,500	2,333
2019-07-04	2,269	2,317	2,269	2,303	10,300	2,303
2019-07-03	2,236	2,266	2,235	2,260	8,500	2,260
2019-07-02	2,218	2,270	2,204	2,269	15,200	2,269
2019-07-01	2,192	2,226	2,190	2,226	8,400	2,226
2019-06-28	2,185	2,185	2,160	2,160	10,200	2,160
2019-06-27	2,174	2,195	2,174	2,185	6,000	2,185
2019-06-26	2,173	2,193	2,160	2,165	9,200	2,165
2019-06-25	2,190	2,204	2,183	2,184	5,500	2,184
2019-06-24	2,186	2,211	2,182	2,189	7,100	2,189
2019-06-21	2,228	2,232	2,179	2,182	17,300	2,182
2019-06-20	2,199	2,234	2,192	2,220	4,900	2,220
2019-06-19	2,197	2,218	2,182	2,192	9,600	2,192
2019-06-18	2,205	2,214	2,159	2,167	11,900	2,167
2019-06-17	2,226	2,226	2,200	2,203	6,200	2,203
2019-06-14	2,246	2,248	2,219	2,226	8,500	2,226
2019-06-13	2,242	2,247	2,209	2,226	12,600	2,226
2019-06-12	2,279	2,279	2,249	2,259	6,200	2,259
2019-06-11	2,247	2,286	2,236	2,286	9,800	2,286
2019-06-10	2,222	2,272	2,222	2,245	20,900	2,245
2019-06-07	2,209	2,209	2,157	2,192	12,900	2,192
2019-06-06	2,172	2,189	2,164	2,183	14,300	2,183
2019-06-05	2,108	2,161	2,108	2,158	10,200	2,158
2019-06-04	2,100	2,100	2,046	2,085	16,800	2,085
2019-06-03	2,113	2,121	2,081	2,100	14,300	2,100
2019-05-31	2,150	2,150	2,108	2,136	10,500	2,136
2019-05-30	2,130	2,145	2,094	2,143	5,600	2,143
2019-05-29	2,129	2,137	2,090	2,123	9,500	2,123
2019-05-28	2,138	2,138	2,116	2,116	5,600	2,116
2019-05-27	2,149	2,149	2,100	2,126	6,100	2,126
2019-05-24	2,103	2,119	2,073	2,099	11,600	2,099
2019-05-23	2,121	2,123	2,098	2,103	6,900	2,103
2019-05-22	2,146	2,157	2,105	2,116	11,400	2,116
2019-05-21	2,132	2,141	2,115	2,139	6,300	2,139
2019-05-20	2,145	2,150	2,122	2,131	6,100	2,131
2019-05-17	2,150	2,150	2,118	2,136	8,800	2,136
2019-05-16	2,205	2,205	2,094	2,132	13,100	2,132
2019-05-15	2,164	2,164	2,088	2,134	8,400	2,134
2019-05-14	2,108	2,118	2,058	2,114	12,300	2,114
2019-05-13	2,200	2,200	2,129	2,130	6,700	2,130
2019-05-10	2,180	2,219	2,166	2,168	14,900	2,168
2019-05-09	2,228	2,254	2,190	2,209	17,500	2,209
2019-05-08	2,266	2,266	2,207	2,248	20,700	2,248
2019-05-07	2,255	2,270	2,219	2,240	10,400	2,240
2019-04-26	2,208	2,258	2,177	2,257	16,200	2,257
2019-04-25	2,228	2,237	2,202	2,207	17,700	2,207
2019-04-24	2,280	2,295	2,210	2,228	19,900	2,228
2019-04-23	2,259	2,259	2,229	2,248	5,600	2,248
2019-04-22	2,259	2,264	2,230	2,261	3,700	2,261
2019-04-19	2,254	2,272	2,248	2,259	3,100	2,259
2019-04-18	2,320	2,320	2,228	2,247	8,500	2,247
2019-04-17	2,301	2,310	2,268	2,309	7,300	2,309
2019-04-16	2,342	2,342	2,284	2,301	7,400	2,301
2019-04-15	2,269	2,316	2,269	2,314	21,100	2,314
2019-04-12	2,251	2,251	2,226	2,233	8,900	2,233
2019-04-11	2,270	2,288	2,206	2,251	35,200	2,251
2019-04-10	2,263	2,278	2,245	2,247	14,000	2,247
2019-04-09	2,268	2,315	2,258	2,280	13,700	2,280
2019-04-08	2,278	2,278	2,239	2,263	7,400	2,263
2019-04-05	2,234	2,268	2,219	2,264	9,100	2,264
2019-04-04	2,181	2,248	2,152	2,220	12,400	2,220
2019-04-03	2,246	2,257	2,211	2,217	15,100	2,217
2019-04-02	2,262	2,276	2,224	2,246	9,900	2,246
2019-04-01	2,272	2,279	2,231	2,259	15,500	2,259
2019-03-29	2,173	2,197	2,161	2,175	6,100	2,175
2019-03-28	2,226	2,226	2,169	2,170	13,500	2,170
2019-03-27	2,259	2,270	2,214	2,269	12,100	2,269
2019-03-26	2,159	2,250	2,158	2,250	31,000	2,250
2019-03-25	2,201	2,201	2,122	2,122	9,600	2,122
2019-03-22	2,181	2,216	2,175	2,216	8,800	2,216
2019-03-20	2,170	2,205	2,163	2,183	9,400	2,183
2019-03-19	2,161	2,178	2,118	2,167	12,700	2,167
2019-03-18	2,129	2,170	2,124	2,161	25,200	2,161
2019-03-15	2,070	2,126	2,066	2,125	19,200	2,125
2019-03-14	2,085	2,085	2,060	2,072	7,700	2,072
2019-03-13	2,102	2,108	2,064	2,077	11,100	2,077
2019-03-12	2,070	2,132	2,061	2,126	13,100	2,126
2019-03-11	2,062	2,071	2,022	2,045	11,400	2,045
2019-03-08	2,067	2,087	2,050	2,062	19,100	2,062
2019-03-07	2,131	2,131	2,078	2,115	13,500	2,115
2019-03-06	2,153	2,169	2,124	2,133	9,300	2,133
2019-03-05	2,136	2,155	2,118	2,153	8,300	2,153
2019-03-04	2,137	2,145	2,130	2,138	6,700	2,138
2019-03-01	2,148	2,157	2,133	2,135	6,300	2,135
2019-02-28	2,194	2,194	2,137	2,147	12,800	2,147
2019-02-27	2,208	2,220	2,151	2,192	14,700	2,192
2019-02-26	2,200	2,226	2,150	2,213	10,700	2,213
2019-02-25	2,234	2,245	2,220	2,243	14,800	2,243
2019-02-22	2,196	2,230	2,168	2,220	12,100	2,220
2019-02-21	2,224	2,245	2,179	2,193	16,900	2,193
2019-02-20	2,219	2,238	2,194	2,202	7,300	2,202
2019-02-19	2,199	2,221	2,191	2,200	12,300	2,200
2019-02-18	2,131	2,186	2,131	2,182	10,600	2,182
2019-02-15	2,127	2,127	2,096	2,114	6,900	2,114
2019-02-14	2,126	2,150	2,119	2,127	8,600	2,127
2019-02-13	2,110	2,130	2,098	2,123	7,100	2,123
2019-02-12	2,040	2,109	2,040	2,107	10,700	2,107
2019-02-08	2,069	2,080	2,030	2,039	15,700	2,039
2019-02-07	2,084	2,113	2,074	2,108	10,600	2,108
2019-02-06	2,135	2,138	2,085	2,091	11,000	2,091
2019-02-05	2,100	2,130	2,095	2,124	6,600	2,124
2019-02-04	2,079	2,111	2,067	2,084	16,400	2,084
2019-02-01	2,064	2,108	2,058	2,069	13,300	2,069
2019-01-31	2,120	2,121	2,060	2,071	21,800	2,071
2019-01-30	2,154	2,154	2,080	2,096	16,200	2,096
2019-01-29	2,112	2,161	2,075	2,135	12,900	2,135
2019-01-28	2,189	2,194	2,135	2,137	14,400	2,137
2019-01-25	2,219	2,260	2,187	2,187	11,900	2,187
2019-01-24	2,180	2,240	2,172	2,219	8,100	2,219
2019-01-23	2,203	2,206	2,172	2,183	6,900	2,183
2019-01-22	2,252	2,252	2,205	2,223	7,600	2,223
2019-01-21	2,265	2,265	2,203	2,247	12,100	2,247
2019-01-18	2,279	2,279	2,203	2,233	19,400	2,233
2019-01-17	2,306	2,306	2,212	2,229	11,700	2,229
2019-01-16	2,377	2,377	2,252	2,256	11,300	2,256
2019-01-15	2,325	2,400	2,288	2,352	29,900	2,352
2019-01-11	2,198	2,330	2,198	2,325	62,900	2,325
2019-01-10	2,136	2,140	2,091	2,098	12,100	2,098
2019-01-09	2,117	2,145	2,096	2,128	8,300	2,128
2019-01-08	2,136	2,136	2,088	2,117	9,300	2,117
2019-01-07	2,100	2,139	2,086	2,105	12,000	2,105
2019-01-04	2,077	2,115	2,008	2,036	15,200	2,036

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 [2019年度]

7607 (株)進和の時系列データ [2019年度]