7607 (株)進和の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,164	2,170	2,126	2,142	26,900	2,142
2020-12-29	2,136	2,163	2,132	2,163	17,500	2,163
2020-12-28	2,161	2,161	2,105	2,137	20,000	2,137
2020-12-25	2,186	2,186	2,143	2,155	13,800	2,155
2020-12-24	2,184	2,198	2,130	2,136	18,200	2,136
2020-12-23	2,174	2,184	2,151	2,184	10,400	2,184
2020-12-22	2,181	2,200	2,151	2,151	14,900	2,151
2020-12-21	2,192	2,217	2,179	2,200	12,000	2,200
2020-12-18	2,173	2,206	2,167	2,206	20,400	2,206
2020-12-17	2,174	2,195	2,164	2,173	10,600	2,173
2020-12-16	2,192	2,210	2,169	2,188	5,800	2,188
2020-12-15	2,194	2,222	2,194	2,201	9,800	2,201
2020-12-14	2,226	2,232	2,198	2,215	13,600	2,215
2020-12-11	2,207	2,223	2,168	2,221	18,300	2,221
2020-12-10	2,200	2,206	2,190	2,194	22,400	2,194
2020-12-09	2,158	2,206	2,158	2,206	13,100	2,206
2020-12-08	2,143	2,189	2,143	2,167	17,300	2,167
2020-12-07	2,271	2,271	2,152	2,172	31,400	2,172
2020-12-04	2,242	2,263	2,229	2,248	27,200	2,248
2020-12-03	2,172	2,228	2,172	2,227	18,800	2,227
2020-12-02	2,200	2,204	2,158	2,169	24,800	2,169
2020-12-01	2,157	2,200	2,141	2,182	24,000	2,182
2020-11-30	2,181	2,216	2,157	2,157	21,200	2,157
2020-11-27	2,135	2,238	2,123	2,181	36,200	2,181
2020-11-26	2,092	2,138	2,078	2,135	13,800	2,135
2020-11-25	2,098	2,109	2,082	2,090	40,700	2,090
2020-11-24	2,061	2,080	2,049	2,064	19,000	2,064
2020-11-20	2,030	2,036	2,007	2,014	16,300	2,014
2020-11-19	2,045	2,050	2,025	2,036	11,600	2,036
2020-11-18	2,042	2,042	2,009	2,027	10,400	2,027
2020-11-17	2,050	2,050	2,008	2,031	21,300	2,031
2020-11-16	2,000	2,043	1,991	2,041	24,200	2,041
2020-11-13	2,068	2,068	1,998	2,000	25,700	2,000
2020-11-12	2,058	2,078	2,045	2,066	15,600	2,066
2020-11-11	2,096	2,097	2,045	2,057	31,100	2,057
2020-11-10	2,064	2,087	2,034	2,058	33,800	2,058
2020-11-09	2,034	2,042	2,015	2,042	23,400	2,042
2020-11-06	2,044	2,044	1,983	2,014	26,500	2,014
2020-11-05	1,940	2,038	1,910	2,023	56,000	2,023
2020-11-04	1,946	1,946	1,900	1,926	36,000	1,926
2020-11-02	1,884	1,933	1,884	1,918	24,400	1,918
2020-10-30	1,901	1,911	1,876	1,881	30,200	1,881
2020-10-29	1,859	1,906	1,859	1,901	18,900	1,901
2020-10-28	1,894	1,894	1,866	1,874	15,400	1,874
2020-10-27	1,885	1,903	1,877	1,896	13,700	1,896
2020-10-26	1,905	1,913	1,891	1,900	10,100	1,900
2020-10-23	1,917	1,940	1,896	1,905	43,200	1,905
2020-10-22	1,953	1,961	1,935	1,953	19,800	1,953
2020-10-21	1,946	1,989	1,946	1,958	14,000	1,958
2020-10-20	1,969	1,969	1,946	1,954	17,900	1,954
2020-10-19	1,954	1,973	1,944	1,960	10,200	1,960
2020-10-16	1,984	1,984	1,940	1,940	51,200	1,940
2020-10-15	2,029	2,029	1,969	1,976	23,700	1,976
2020-10-14	2,046	2,050	2,011	2,029	16,500	2,029
2020-10-13	2,074	2,087	2,046	2,046	39,700	2,046
2020-10-12	2,118	2,140	2,035	2,089	27,200	2,089
2020-10-09	2,155	2,155	2,112	2,130	10,600	2,130
2020-10-08	2,160	2,160	2,111	2,144	28,400	2,144
2020-10-07	2,141	2,153	2,120	2,130	27,800	2,130
2020-10-06	2,134	2,179	2,134	2,169	33,900	2,169
2020-10-05	2,140	2,182	2,132	2,148	35,400	2,148
2020-10-02	2,216	2,245	2,121	2,123	31,000	2,123
2020-09-30	2,328	2,328	2,231	2,231	17,100	2,231
2020-09-29	2,293	2,338	2,255	2,328	30,100	2,328
2020-09-28	2,280	2,320	2,222	2,311	45,000	2,311
2020-09-25	2,219	2,270	2,209	2,261	48,400	2,261
2020-09-24	2,174	2,195	2,160	2,190	29,600	2,190
2020-09-23	2,163	2,203	2,163	2,174	23,500	2,174
2020-09-18	2,200	2,220	2,161	2,203	22,600	2,203
2020-09-17	2,204	2,204	2,162	2,177	17,500	2,177
2020-09-16	2,193	2,207	2,158	2,192	31,800	2,192
2020-09-15	2,161	2,161	2,108	2,143	20,100	2,143
2020-09-14	2,165	2,197	2,157	2,169	26,600	2,169
2020-09-11	2,127	2,169	2,098	2,157	37,400	2,157
2020-09-10	2,067	2,132	2,059	2,130	56,500	2,130
2020-09-09	2,083	2,083	2,039	2,059	37,100	2,059
2020-09-08	2,057	2,090	2,034	2,090	65,700	2,090
2020-09-07	2,026	2,065	2,022	2,057	81,600	2,057
2020-09-04	1,993	2,032	1,974	2,007	62,600	2,007
2020-09-03	2,000	2,001	1,974	1,993	26,700	1,993
2020-09-02	1,979	1,986	1,955	1,986	30,700	1,986
2020-09-01	1,993	1,996	1,952	1,976	45,500	1,976
2020-08-31	2,000	2,020	1,994	1,994	38,400	1,994
2020-08-28	2,030	2,030	1,967	1,980	103,000	1,980
2020-08-27	2,085	2,086	2,053	2,071	144,600	2,071
2020-08-26	2,081	2,083	2,063	2,076	35,200	2,076
2020-08-25	2,084	2,098	2,065	2,081	60,600	2,081
2020-08-24	2,072	2,094	2,061	2,072	102,200	2,072
2020-08-21	2,064	2,077	2,054	2,066	169,500	2,066
2020-08-20	2,050	2,071	2,044	2,050	56,300	2,050
2020-08-19	2,052	2,065	2,046	2,053	33,700	2,053
2020-08-18	2,045	2,069	2,045	2,057	36,600	2,057
2020-08-17	2,057	2,071	2,041	2,051	49,600	2,051
2020-08-14	2,053	2,061	2,037	2,057	58,000	2,057
2020-08-13	2,066	2,073	2,037	2,059	53,900	2,059
2020-08-12	2,060	2,090	2,051	2,061	48,600	2,061
2020-08-11	2,041	2,066	2,039	2,053	45,300	2,053
2020-08-07	2,022	2,036	2,004	2,023	60,600	2,023
2020-08-06	2,025	2,040	2,006	2,022	20,100	2,022
2020-08-05	2,000	2,114	1,930	2,024	81,400	2,024
2020-08-04	1,989	2,051	1,983	2,000	46,600	2,000
2020-08-03	1,944	1,978	1,931	1,967	35,200	1,967
2020-07-31	1,947	1,988	1,901	1,921	60,900	1,921
2020-07-30	1,967	1,967	1,932	1,953	24,300	1,953
2020-07-29	1,938	1,967	1,924	1,950	25,200	1,950
2020-07-28	1,949	1,964	1,935	1,938	22,800	1,938
2020-07-27	1,945	1,951	1,925	1,951	25,200	1,951
2020-07-22	1,950	1,970	1,945	1,945	27,400	1,945
2020-07-21	1,970	1,970	1,945	1,961	42,700	1,961
2020-07-20	1,970	1,970	1,930	1,970	22,400	1,970
2020-07-17	1,925	1,955	1,912	1,954	20,400	1,954
2020-07-16	1,957	1,958	1,912	1,921	15,400	1,921
2020-07-15	1,949	1,970	1,928	1,957	18,500	1,957
2020-07-14	1,916	1,951	1,895	1,951	17,300	1,951
2020-07-13	1,895	1,960	1,895	1,939	25,900	1,939
2020-07-10	1,930	1,933	1,872	1,872	20,600	1,872
2020-07-09	1,966	1,966	1,934	1,936	13,700	1,936
2020-07-08	1,994	1,994	1,944	1,948	19,000	1,948
2020-07-07	1,988	1,988	1,952	1,988	9,800	1,988
2020-07-06	1,969	1,988	1,969	1,986	8,900	1,986
2020-07-03	1,980	1,980	1,932	1,966	15,200	1,966
2020-07-02	1,979	1,993	1,954	1,957	12,600	1,957
2020-07-01	2,023	2,024	1,957	1,974	21,900	1,974
2020-06-30	2,025	2,030	1,960	1,960	9,300	1,960
2020-06-29	1,970	2,016	1,940	2,011	31,300	2,011
2020-06-26	1,956	1,978	1,952	1,960	11,600	1,960
2020-06-25	1,996	1,996	1,923	1,940	14,200	1,940
2020-06-24	2,006	2,011	1,961	1,965	12,400	1,965
2020-06-23	2,000	2,037	1,977	2,009	20,000	2,009
2020-06-22	1,941	1,994	1,935	1,984	12,800	1,984
2020-06-19	1,961	1,961	1,907	1,935	14,400	1,935
2020-06-18	1,966	1,966	1,900	1,960	13,300	1,960
2020-06-17	1,963	1,967	1,939	1,949	11,200	1,949
2020-06-16	1,934	1,961	1,906	1,961	19,300	1,961
2020-06-15	1,947	1,947	1,860	1,860	17,200	1,860
2020-06-12	1,880	1,918	1,837	1,907	34,300	1,907
2020-06-11	2,016	2,032	1,950	1,953	24,200	1,953
2020-06-10	2,054	2,069	2,021	2,045	16,400	2,045
2020-06-09	2,080	2,080	2,032	2,054	21,300	2,054
2020-06-08	2,100	2,100	2,053	2,075	29,000	2,075
2020-06-05	1,995	2,023	1,982	2,022	35,100	2,022
2020-06-04	1,953	1,979	1,911	1,979	28,100	1,979
2020-06-03	1,987	1,990	1,931	1,942	21,000	1,942
2020-06-02	1,948	1,961	1,930	1,953	21,000	1,953
2020-06-01	1,944	1,946	1,902	1,920	20,500	1,920
2020-05-29	1,950	1,959	1,917	1,929	22,200	1,929
2020-05-28	1,918	1,957	1,894	1,957	29,600	1,957
2020-05-27	1,900	1,919	1,868	1,892	28,800	1,892
2020-05-26	1,835	1,898	1,835	1,898	18,800	1,898
2020-05-25	1,832	1,835	1,816	1,829	13,500	1,829
2020-05-22	1,803	1,812	1,784	1,786	7,800	1,786
2020-05-21	1,776	1,809	1,774	1,794	15,200	1,794
2020-05-20	1,756	1,776	1,754	1,774	16,300	1,774
2020-05-19	1,776	1,776	1,732	1,754	9,800	1,754
2020-05-18	1,719	1,719	1,691	1,716	11,200	1,716
2020-05-15	1,752	1,759	1,712	1,715	20,600	1,715
2020-05-14	1,784	1,784	1,732	1,732	13,900	1,732
2020-05-13	1,760	1,784	1,742	1,784	13,200	1,784
2020-05-12	1,755	1,780	1,755	1,760	10,200	1,760
2020-05-11	1,765	1,799	1,754	1,757	24,400	1,757
2020-05-08	1,745	1,766	1,734	1,766	13,900	1,766
2020-05-07	1,709	1,778	1,709	1,731	21,000	1,731
2020-05-01	1,781	1,781	1,701	1,709	29,600	1,709
2020-04-30	1,780	1,804	1,761	1,799	22,000	1,799
2020-04-28	1,697	1,726	1,681	1,726	13,500	1,726
2020-04-27	1,688	1,709	1,668	1,685	26,700	1,685
2020-04-24	1,770	1,770	1,667	1,667	44,900	1,667
2020-04-23	1,773	1,785	1,739	1,760	16,600	1,760
2020-04-22	1,729	1,766	1,706	1,755	25,200	1,755
2020-04-21	1,721	1,741	1,698	1,725	20,300	1,725
2020-04-20	1,770	1,770	1,708	1,725	18,600	1,725
2020-04-17	1,780	1,814	1,730	1,730	21,300	1,730
2020-04-16	1,674	1,764	1,665	1,764	21,700	1,764
2020-04-15	1,780	1,780	1,678	1,678	30,100	1,678
2020-04-14	1,723	1,774	1,700	1,740	21,800	1,740
2020-04-13	1,774	1,780	1,696	1,710	21,200	1,710
2020-04-10	1,727	1,776	1,699	1,774	21,500	1,774
2020-04-09	1,741	1,741	1,671	1,708	25,300	1,708
2020-04-08	1,689	1,755	1,654	1,741	28,900	1,741
2020-04-07	1,674	1,698	1,600	1,670	26,000	1,670
2020-04-06	1,570	1,619	1,527	1,607	38,300	1,607
2020-04-03	1,550	1,589	1,517	1,548	34,100	1,548
2020-04-02	1,607	1,638	1,532	1,542	20,900	1,542
2020-04-01	1,721	1,736	1,611	1,627	28,900	1,627
2020-03-31	1,792	1,812	1,710	1,736	20,700	1,736
2020-03-30	1,752	1,776	1,704	1,769	37,200	1,769
2020-03-27	1,772	1,832	1,748	1,832	54,800	1,832
2020-03-26	1,732	1,732	1,640	1,692	27,500	1,692
2020-03-25	1,832	1,832	1,633	1,732	26,200	1,732
2020-03-24	1,574	1,603	1,533	1,592	46,600	1,592
2020-03-23	1,515	1,572	1,487	1,565	37,200	1,565
2020-03-19	1,516	1,516	1,460	1,512	38,200	1,512
2020-03-18	1,576	1,613	1,486	1,486	43,900	1,486
2020-03-17	1,477	1,600	1,435	1,586	47,500	1,586
2020-03-16	1,566	1,575	1,517	1,527	19,600	1,527
2020-03-13	1,473	1,517	1,430	1,496	40,300	1,496
2020-03-12	1,656	1,658	1,571	1,593	41,600	1,593
2020-03-11	1,697	1,723	1,654	1,655	59,200	1,655
2020-03-10	1,600	1,714	1,584	1,710	31,900	1,710
2020-03-09	1,711	1,738	1,665	1,683	30,400	1,683
2020-03-06	1,850	1,850	1,791	1,791	27,800	1,791
2020-03-05	1,901	1,902	1,851	1,871	50,100	1,871
2020-03-04	1,866	1,882	1,839	1,861	18,100	1,861
2020-03-03	1,991	1,999	1,876	1,881	92,600	1,881
2020-03-02	1,868	1,995	1,868	1,976	31,900	1,976
2020-02-28	1,985	1,985	1,902	1,908	25,300	1,908
2020-02-27	2,050	2,050	1,985	1,995	34,000	1,995
2020-02-26	2,060	2,115	2,041	2,115	24,500	2,115
2020-02-25	2,160	2,160	2,073	2,092	51,200	2,092
2020-02-21	2,157	2,194	2,157	2,169	12,900	2,169
2020-02-20	2,226	2,226	2,181	2,181	25,100	2,181
2020-02-19	2,220	2,232	2,190	2,197	28,300	2,197
2020-02-18	2,249	2,249	2,202	2,220	16,600	2,220
2020-02-17	2,249	2,249	2,216	2,226	8,500	2,226
2020-02-14	2,279	2,279	2,239	2,266	12,600	2,266
2020-02-13	2,244	2,289	2,234	2,267	10,400	2,267
2020-02-12	2,267	2,267	2,244	2,245	8,200	2,245
2020-02-10	2,279	2,279	2,263	2,267	5,600	2,267
2020-02-07	2,300	2,300	2,253	2,279	7,900	2,279
2020-02-06	2,297	2,299	2,257	2,289	15,200	2,289
2020-02-05	2,240	2,253	2,227	2,236	9,200	2,236
2020-02-04	2,180	2,228	2,180	2,221	6,800	2,221
2020-02-03	2,180	2,201	2,136	2,194	11,900	2,194
2020-01-31	2,242	2,242	2,205	2,207	6,200	2,207
2020-01-30	2,234	2,244	2,200	2,212	11,800	2,212
2020-01-29	2,256	2,263	2,223	2,236	12,700	2,236
2020-01-28	2,214	2,269	2,187	2,262	23,000	2,262
2020-01-27	2,305	2,305	2,233	2,236	18,800	2,236
2020-01-24	2,276	2,297	2,276	2,289	11,900	2,289
2020-01-23	2,292	2,304	2,268	2,275	17,200	2,275
2020-01-22	2,263	2,318	2,263	2,303	23,300	2,303
2020-01-21	2,305	2,315	2,290	2,302	15,200	2,302
2020-01-20	2,266	2,290	2,266	2,277	15,100	2,277
2020-01-17	2,270	2,287	2,214	2,242	76,900	2,242
2020-01-16	2,328	2,328	2,268	2,268	29,400	2,268
2020-01-15	2,362	2,363	2,311	2,328	35,700	2,328
2020-01-14	2,410	2,418	2,352	2,366	70,500	2,366
2020-01-10	2,450	2,459	2,433	2,434	16,700	2,434
2020-01-09	2,420	2,451	2,415	2,450	22,000	2,450
2020-01-08	2,390	2,430	2,345	2,418	31,000	2,418
2020-01-07	2,351	2,426	2,350	2,397	23,900	2,397
2020-01-06	2,366	2,366	2,301	2,331	23,900	2,331

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 [2020年度]

7607 (株)進和の時系列データ [2020年度]