7607 (株)進和の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,175	2,177	2,156	2,159	5,200	2,159
2021-12-29	2,199	2,214	2,146	2,175	16,700	2,175
2021-12-28	2,166	2,185	2,126	2,181	12,500	2,181
2021-12-27	2,100	2,159	2,100	2,138	16,500	2,138
2021-12-24	2,077	2,110	2,069	2,099	14,500	2,099
2021-12-23	2,041	2,068	2,041	2,059	8,100	2,059
2021-12-22	2,050	2,060	2,025	2,038	11,800	2,038
2021-12-21	2,044	2,060	2,037	2,050	9,300	2,050
2021-12-20	2,090	2,092	2,037	2,037	11,500	2,037
2021-12-17	2,102	2,122	2,101	2,103	10,000	2,103
2021-12-16	2,120	2,128	2,105	2,116	13,900	2,116
2021-12-15	2,084	2,097	2,066	2,090	10,800	2,090
2021-12-14	2,090	2,090	2,074	2,084	9,200	2,084
2021-12-13	2,090	2,103	2,076	2,090	14,000	2,090
2021-12-10	2,088	2,091	2,071	2,078	15,100	2,078
2021-12-09	2,047	2,090	2,044	2,081	24,100	2,081
2021-12-08	2,055	2,068	2,028	2,068	19,800	2,068
2021-12-07	2,071	2,071	2,010	2,043	32,100	2,043
2021-12-06	2,050	2,071	2,019	2,032	48,100	2,032
2021-12-03	1,961	2,010	1,961	2,010	15,300	2,010
2021-12-02	1,925	1,992	1,923	1,955	21,200	1,955
2021-12-01	1,941	1,986	1,935	1,935	40,100	1,935
2021-11-30	1,977	2,015	1,938	1,940	32,300	1,940
2021-11-29	2,015	2,020	1,944	1,948	30,100	1,948
2021-11-26	2,045	2,045	2,010	2,013	17,200	2,013
2021-11-25	2,071	2,071	2,045	2,045	9,300	2,045
2021-11-24	2,098	2,105	2,057	2,057	15,800	2,057
2021-11-22	2,040	2,107	2,029	2,097	23,000	2,097
2021-11-19	2,024	2,059	2,024	2,050	9,500	2,050
2021-11-18	2,056	2,062	2,029	2,036	7,900	2,036
2021-11-17	2,081	2,094	2,062	2,062	11,000	2,062
2021-11-16	2,148	2,148	2,089	2,089	11,700	2,089
2021-11-15	2,114	2,114	2,097	2,111	7,700	2,111
2021-11-12	2,063	2,110	2,063	2,103	9,000	2,103
2021-11-11	2,096	2,096	2,063	2,063	8,400	2,063
2021-11-10	2,100	2,115	2,093	2,111	8,900	2,111
2021-11-09	2,100	2,115	2,092	2,100	10,200	2,100
2021-11-08	2,130	2,141	2,094	2,110	20,700	2,110
2021-11-05	2,181	2,181	2,104	2,131	38,400	2,131
2021-11-04	2,219	2,243	2,131	2,131	61,200	2,131
2021-11-02	2,249	2,262	2,218	2,218	13,400	2,218
2021-11-01	2,253	2,260	2,216	2,249	19,800	2,249
2021-10-29	2,237	2,237	2,198	2,215	13,700	2,215
2021-10-28	2,200	2,210	2,178	2,210	15,500	2,210
2021-10-27	2,188	2,200	2,179	2,193	7,600	2,193
2021-10-26	2,192	2,210	2,184	2,188	12,000	2,188
2021-10-25	2,167	2,207	2,151	2,192	19,800	2,192
2021-10-22	2,180	2,188	2,156	2,167	18,100	2,167
2021-10-21	2,227	2,227	2,183	2,183	12,400	2,183
2021-10-20	2,257	2,258	2,226	2,227	7,800	2,227
2021-10-19	2,228	2,254	2,228	2,254	8,300	2,254
2021-10-18	2,247	2,248	2,203	2,238	17,900	2,238
2021-10-15	2,218	2,249	2,214	2,249	15,900	2,249
2021-10-14	2,216	2,216	2,190	2,213	19,300	2,213
2021-10-13	2,276	2,280	2,217	2,237	23,200	2,237
2021-10-12	2,384	2,384	2,266	2,276	27,600	2,276
2021-10-11	2,387	2,396	2,356	2,383	14,100	2,383
2021-10-08	2,372	2,375	2,346	2,351	8,600	2,351
2021-10-07	2,319	2,357	2,319	2,333	13,400	2,333
2021-10-06	2,389	2,395	2,311	2,319	29,600	2,319
2021-10-05	2,363	2,390	2,315	2,365	30,600	2,365
2021-10-04	2,409	2,412	2,384	2,394	15,000	2,394
2021-10-01	2,409	2,441	2,383	2,409	24,700	2,409
2021-09-30	2,436	2,460	2,425	2,436	14,000	2,436
2021-09-29	2,481	2,497	2,400	2,429	31,400	2,429
2021-09-28	2,505	2,534	2,480	2,533	28,500	2,533
2021-09-27	2,511	2,534	2,507	2,507	19,000	2,507
2021-09-24	2,497	2,538	2,479	2,532	41,900	2,532
2021-09-22	2,504	2,504	2,458	2,465	32,600	2,465
2021-09-21	2,460	2,521	2,431	2,487	32,200	2,487
2021-09-17	2,465	2,518	2,465	2,511	36,100	2,511
2021-09-16	2,441	2,469	2,424	2,466	27,800	2,466
2021-09-15	2,403	2,436	2,377	2,435	18,700	2,435
2021-09-14	2,403	2,440	2,389	2,440	45,100	2,440
2021-09-13	2,396	2,410	2,375	2,407	42,000	2,407
2021-09-10	2,365	2,403	2,365	2,396	37,800	2,396
2021-09-09	2,391	2,400	2,346	2,368	19,500	2,368
2021-09-08	2,391	2,402	2,345	2,402	27,700	2,402
2021-09-07	2,356	2,403	2,356	2,400	44,500	2,400
2021-09-06	2,363	2,370	2,327	2,348	31,100	2,348
2021-09-03	2,339	2,372	2,339	2,361	25,700	2,361
2021-09-02	2,320	2,351	2,313	2,348	21,100	2,348
2021-09-01	2,275	2,331	2,275	2,325	48,000	2,325
2021-08-31	2,251	2,293	2,251	2,277	28,900	2,277
2021-08-30	2,248	2,270	2,233	2,270	100,100	2,270
2021-08-27	2,296	2,296	2,265	2,286	269,900	2,286
2021-08-26	2,281	2,287	2,265	2,286	71,800	2,286
2021-08-25	2,298	2,316	2,281	2,281	64,500	2,281
2021-08-24	2,282	2,309	2,280	2,289	74,900	2,289
2021-08-23	2,273	2,300	2,251	2,282	88,600	2,282
2021-08-20	2,321	2,321	2,242	2,242	192,700	2,242
2021-08-19	2,342	2,344	2,320	2,320	36,900	2,320
2021-08-18	2,340	2,355	2,318	2,327	34,300	2,327
2021-08-17	2,337	2,337	2,300	2,304	35,200	2,304
2021-08-16	2,373	2,373	2,308	2,309	53,300	2,309
2021-08-13	2,418	2,418	2,358	2,358	88,500	2,358
2021-08-12	2,409	2,409	2,352	2,381	44,000	2,381
2021-08-11	2,350	2,350	2,327	2,345	31,600	2,345
2021-08-10	2,304	2,316	2,295	2,303	37,900	2,303
2021-08-06	2,327	2,327	2,301	2,316	34,400	2,316
2021-08-05	2,303	2,316	2,300	2,306	7,300	2,306
2021-08-04	2,304	2,304	2,290	2,294	8,000	2,294
2021-08-03	2,318	2,324	2,299	2,321	12,700	2,321
2021-08-02	2,262	2,317	2,262	2,316	27,800	2,316
2021-07-30	2,270	2,279	2,253	2,253	20,400	2,253
2021-07-29	2,262	2,290	2,258	2,290	13,100	2,290
2021-07-28	2,287	2,287	2,247	2,260	7,600	2,260
2021-07-27	2,298	2,298	2,266	2,280	6,200	2,280
2021-07-26	2,298	2,305	2,257	2,258	12,800	2,258
2021-07-21	2,271	2,296	2,232	2,296	19,700	2,296
2021-07-20	2,245	2,245	2,209	2,221	11,300	2,221
2021-07-19	2,250	2,250	2,211	2,211	10,000	2,211
2021-07-16	2,232	2,259	2,231	2,252	11,800	2,252
2021-07-15	2,269	2,269	2,232	2,232	18,100	2,232
2021-07-14	2,246	2,298	2,246	2,288	21,800	2,288
2021-07-13	2,223	2,269	2,215	2,269	19,200	2,269
2021-07-12	2,239	2,248	2,221	2,247	14,800	2,247
2021-07-09	2,239	2,239	2,170	2,189	34,200	2,189
2021-07-08	2,238	2,238	2,198	2,198	16,700	2,198
2021-07-07	2,207	2,240	2,202	2,231	11,800	2,231
2021-07-06	2,227	2,230	2,213	2,220	3,800	2,220
2021-07-05	2,214	2,224	2,208	2,211	5,400	2,211
2021-07-02	2,214	2,229	2,205	2,222	17,000	2,222
2021-07-01	2,195	2,215	2,189	2,213	13,300	2,213
2021-06-30	2,182	2,207	2,181	2,188	16,800	2,188
2021-06-29	2,164	2,179	2,145	2,179	23,000	2,179
2021-06-28	2,182	2,182	2,160	2,171	11,000	2,171
2021-06-25	2,207	2,207	2,178	2,182	11,000	2,182
2021-06-24	2,166	2,184	2,161	2,179	36,100	2,179
2021-06-23	2,164	2,177	2,157	2,163	12,800	2,163
2021-06-22	2,169	2,169	2,143	2,165	15,400	2,165
2021-06-21	2,128	2,152	2,112	2,132	15,400	2,132
2021-06-18	2,155	2,155	2,130	2,138	8,800	2,138
2021-06-17	2,130	2,148	2,120	2,134	6,400	2,134
2021-06-16	2,148	2,151	2,116	2,132	7,400	2,132
2021-06-15	2,140	2,140	2,112	2,128	5,600	2,128
2021-06-14	2,120	2,136	2,107	2,132	7,000	2,132
2021-06-11	2,126	2,148	2,110	2,111	18,200	2,111
2021-06-10	2,144	2,148	2,126	2,140	8,800	2,140
2021-06-09	2,166	2,166	2,144	2,144	6,700	2,144
2021-06-08	2,177	2,182	2,161	2,166	2,800	2,166
2021-06-07	2,168	2,191	2,168	2,174	11,100	2,174
2021-06-04	2,256	2,256	2,164	2,174	29,000	2,174
2021-06-03	2,126	2,157	2,126	2,156	11,400	2,156
2021-06-02	2,141	2,157	2,126	2,126	10,800	2,126
2021-06-01	2,111	2,144	2,107	2,144	7,800	2,144
2021-05-31	2,129	2,129	2,099	2,104	4,400	2,104
2021-05-28	2,065	2,114	2,065	2,112	12,200	2,112
2021-05-27	2,085	2,092	2,064	2,064	10,400	2,064
2021-05-26	2,082	2,102	2,077	2,088	9,800	2,088
2021-05-25	2,162	2,162	2,082	2,082	18,300	2,082
2021-05-24	2,123	2,124	2,105	2,116	6,300	2,116
2021-05-21	2,117	2,117	2,081	2,096	12,100	2,096
2021-05-20	2,117	2,130	2,110	2,118	8,400	2,118
2021-05-19	2,100	2,120	2,097	2,102	9,600	2,102
2021-05-18	2,099	2,118	2,078	2,109	7,700	2,109
2021-05-17	2,071	2,075	2,056	2,062	6,900	2,062
2021-05-14	2,033	2,117	2,033	2,071	10,800	2,071
2021-05-13	2,020	2,036	2,010	2,010	11,200	2,010
2021-05-12	2,070	2,071	2,037	2,042	14,600	2,042
2021-05-11	2,081	2,090	2,060	2,065	16,300	2,065
2021-05-10	2,128	2,128	2,078	2,084	11,500	2,084
2021-05-07	2,058	2,079	2,048	2,048	12,600	2,048
2021-05-06	2,060	2,071	2,044	2,048	10,200	2,048
2021-04-30	2,030	2,035	2,010	2,010	14,400	2,010
2021-04-28	2,049	2,052	2,027	2,030	11,200	2,030
2021-04-27	2,100	2,100	2,049	2,049	14,300	2,049
2021-04-26	2,112	2,115	2,088	2,100	8,300	2,100
2021-04-23	2,149	2,149	2,106	2,111	7,300	2,111
2021-04-22	2,145	2,145	2,113	2,119	6,200	2,119
2021-04-21	2,149	2,149	2,101	2,103	13,300	2,103
2021-04-20	2,141	2,169	2,141	2,153	7,100	2,153
2021-04-19	2,160	2,180	2,160	2,169	4,500	2,169
2021-04-16	2,175	2,175	2,155	2,160	8,500	2,160
2021-04-15	2,161	2,180	2,160	2,171	3,700	2,171
2021-04-14	2,156	2,164	2,140	2,164	7,800	2,164
2021-04-13	2,118	2,191	2,102	2,166	21,500	2,166
2021-04-12	2,118	2,130	2,113	2,125	4,300	2,125
2021-04-09	2,133	2,150	2,116	2,117	8,400	2,117
2021-04-08	2,220	2,220	2,142	2,142	11,800	2,142
2021-04-07	2,218	2,228	2,209	2,221	18,300	2,221
2021-04-06	2,225	2,229	2,206	2,218	18,700	2,218
2021-04-05	2,210	2,216	2,203	2,214	17,300	2,214
2021-04-02	2,189	2,202	2,181	2,202	8,100	2,202
2021-04-01	2,175	2,193	2,167	2,180	21,300	2,180
2021-03-31	2,198	2,207	2,175	2,175	30,400	2,175
2021-03-30	2,198	2,212	2,175	2,199	37,300	2,199
2021-03-29	2,197	2,197	2,170	2,194	32,500	2,194
2021-03-26	2,177	2,188	2,172	2,182	22,900	2,182
2021-03-25	2,172	2,187	2,162	2,181	29,100	2,181
2021-03-24	2,179	2,187	2,145	2,171	24,400	2,171
2021-03-23	2,188	2,188	2,173	2,180	32,700	2,180
2021-03-22	2,174	2,193	2,170	2,180	27,700	2,180
2021-03-19	2,181	2,190	2,171	2,181	34,800	2,181
2021-03-18	2,177	2,184	2,158	2,181	43,700	2,181
2021-03-17	2,157	2,177	2,150	2,177	28,000	2,177
2021-03-16	2,167	2,175	2,147	2,169	14,800	2,169
2021-03-15	2,130	2,167	2,130	2,167	24,900	2,167
2021-03-12	2,157	2,157	2,123	2,141	20,300	2,141
2021-03-11	2,130	2,157	2,120	2,157	22,900	2,157
2021-03-10	2,137	2,152	2,111	2,130	14,400	2,130
2021-03-09	2,159	2,159	2,103	2,137	16,300	2,137
2021-03-08	2,160	2,160	2,096	2,119	22,600	2,119
2021-03-05	2,130	2,134	2,094	2,130	21,300	2,130
2021-03-04	2,116	2,123	2,089	2,120	12,500	2,120
2021-03-03	2,098	2,135	2,095	2,135	13,100	2,135
2021-03-02	2,110	2,111	2,059	2,098	19,200	2,098
2021-03-01	2,050	2,107	2,050	2,107	18,800	2,107
2021-02-26	2,047	2,066	2,000	2,000	41,500	2,000
2021-02-25	2,110	2,110	2,064	2,088	28,900	2,088
2021-02-24	2,144	2,144	2,100	2,113	24,500	2,113
2021-02-22	2,160	2,170	2,142	2,147	12,500	2,147
2021-02-19	2,151	2,165	2,132	2,162	14,900	2,162
2021-02-18	2,172	2,178	2,145	2,156	14,200	2,156
2021-02-17	2,198	2,205	2,180	2,180	15,000	2,180
2021-02-16	2,227	2,227	2,182	2,191	13,500	2,191
2021-02-15	2,200	2,219	2,189	2,208	14,600	2,208
2021-02-12	2,228	2,228	2,197	2,210	8,400	2,210
2021-02-10	2,217	2,222	2,198	2,198	10,200	2,198
2021-02-09	2,230	2,230	2,195	2,217	12,400	2,217
2021-02-08	2,208	2,243	2,198	2,234	37,500	2,234
2021-02-05	2,193	2,205	2,183	2,200	24,800	2,200
2021-02-04	2,197	2,197	2,162	2,173	24,000	2,173
2021-02-03	2,172	2,184	2,155	2,180	14,200	2,180
2021-02-02	2,137	2,182	2,132	2,171	18,000	2,171
2021-02-01	2,117	2,156	2,109	2,146	20,700	2,146
2021-01-29	2,106	2,123	2,088	2,092	24,900	2,092
2021-01-28	2,102	2,119	2,090	2,108	26,700	2,108
2021-01-27	2,115	2,125	2,103	2,109	8,800	2,109
2021-01-26	2,102	2,119	2,102	2,115	6,300	2,115
2021-01-25	2,150	2,150	2,111	2,118	10,000	2,118
2021-01-22	2,107	2,119	2,101	2,101	9,800	2,101
2021-01-21	2,119	2,140	2,113	2,125	11,000	2,125
2021-01-20	2,106	2,119	2,094	2,115	17,900	2,115
2021-01-19	2,144	2,144	2,106	2,107	9,200	2,107
2021-01-18	2,110	2,124	2,089	2,113	9,200	2,113
2021-01-15	2,189	2,189	2,119	2,121	14,100	2,121
2021-01-14	2,207	2,207	2,130	2,141	26,100	2,141
2021-01-13	2,114	2,157	2,114	2,157	29,700	2,157
2021-01-12	2,155	2,179	2,152	2,164	12,600	2,164
2021-01-08	2,126	2,165	2,110	2,165	17,100	2,165
2021-01-07	2,160	2,187	2,123	2,131	23,000	2,131
2021-01-06	2,168	2,168	2,120	2,139	14,000	2,139
2021-01-05	2,098	2,129	2,087	2,118	24,300	2,118
2021-01-04	2,132	2,132	2,081	2,112	24,600	2,112

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 [2021年度]

7607 (株)進和の時系列データ [2021年度]