7607 (株)進和の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,008	2,046	2,001	2,009	22,200	2,009
2022-12-29	1,974	2,000	1,964	2,000	14,900	2,000
2022-12-28	1,981	1,989	1,966	1,987	16,300	1,987
2022-12-27	1,987	1,996	1,971	1,987	10,600	1,987
2022-12-26	1,940	1,972	1,940	1,967	9,900	1,967
2022-12-23	1,959	1,964	1,942	1,942	13,500	1,942
2022-12-22	1,936	1,968	1,936	1,961	12,800	1,961
2022-12-21	1,950	1,959	1,926	1,927	19,700	1,927
2022-12-20	1,980	1,996	1,946	1,951	20,800	1,951
2022-12-19	1,971	1,993	1,965	1,978	9,300	1,978
2022-12-16	2,060	2,060	1,993	1,995	21,800	1,995
2022-12-15	2,065	2,068	2,041	2,060	17,700	2,060
2022-12-14	2,070	2,074	2,049	2,073	38,200	2,073
2022-12-13	2,069	2,083	2,058	2,059	16,100	2,059
2022-12-12	2,060	2,069	2,056	2,062	7,200	2,062
2022-12-09	2,032	2,062	2,032	2,060	17,800	2,060
2022-12-08	2,059	2,064	2,029	2,058	22,000	2,058
2022-12-07	2,012	2,065	2,010	2,058	17,800	2,058
2022-12-06	2,019	2,025	2,007	2,025	23,800	2,025
2022-12-05	2,031	2,031	2,008	2,021	17,400	2,021
2022-12-02	2,062	2,062	2,018	2,033	37,900	2,033
2022-12-01	2,067	2,069	2,045	2,045	17,000	2,045
2022-11-30	2,070	2,081	2,058	2,058	19,100	2,058
2022-11-29	2,056	2,085	2,033	2,073	18,800	2,073
2022-11-28	2,100	2,100	2,070	2,078	13,000	2,078
2022-11-25	2,085	2,086	2,054	2,085	18,000	2,085
2022-11-24	2,049	2,070	2,044	2,065	25,700	2,065
2022-11-22	2,016	2,051	2,016	2,045	17,600	2,045
2022-11-21	1,998	2,015	1,984	2,015	14,800	2,015
2022-11-18	1,982	1,990	1,976	1,981	19,300	1,981
2022-11-17	1,967	1,978	1,966	1,977	14,900	1,977
2022-11-16	1,960	1,973	1,946	1,967	10,400	1,967
2022-11-15	1,955	1,976	1,955	1,963	10,300	1,963
2022-11-14	1,962	1,974	1,951	1,956	14,200	1,956
2022-11-11	1,974	1,974	1,946	1,954	14,700	1,954
2022-11-10	1,954	1,963	1,936	1,944	44,600	1,944
2022-11-09	1,925	1,959	1,923	1,954	23,100	1,954
2022-11-08	1,908	1,934	1,902	1,925	20,000	1,925
2022-11-07	1,905	1,905	1,890	1,891	17,400	1,891
2022-11-04	1,956	1,961	1,897	1,905	48,100	1,905
2022-11-02	1,980	1,984	1,952	1,956	79,400	1,956
2022-11-01	2,005	2,005	1,950	1,980	58,100	1,980
2022-10-31	1,968	1,996	1,968	1,992	23,800	1,992
2022-10-28	1,965	1,980	1,952	1,954	124,500	1,954
2022-10-27	2,003	2,003	1,978	1,980	25,000	1,980
2022-10-26	2,002	2,015	1,998	2,004	14,200	2,004
2022-10-25	1,987	2,005	1,980	2,000	19,900	2,000
2022-10-24	2,013	2,013	1,965	1,977	32,100	1,977
2022-10-21	1,990	1,997	1,959	1,959	18,400	1,959
2022-10-20	1,983	2,004	1,980	2,002	29,100	2,002
2022-10-19	1,985	1,996	1,980	1,984	15,900	1,984
2022-10-18	1,994	2,003	1,980	1,980	30,600	1,980
2022-10-17	2,000	2,010	1,939	1,961	47,200	1,961
2022-10-14	2,022	2,040	2,001	2,022	45,800	2,022
2022-10-13	1,980	1,991	1,962	1,982	67,200	1,982
2022-10-12	1,995	2,029	1,944	1,963	150,800	1,963
2022-10-11	2,210	2,217	2,136	2,145	59,400	2,145
2022-10-07	2,220	2,255	2,220	2,239	29,200	2,239
2022-10-06	2,255	2,258	2,221	2,248	31,200	2,248
2022-10-05	2,237	2,253	2,216	2,237	30,900	2,237
2022-10-04	2,224	2,245	2,208	2,241	44,600	2,241
2022-10-03	2,180	2,191	2,152	2,191	21,200	2,191
2022-09-30	2,220	2,220	2,169	2,188	31,400	2,188
2022-09-29	2,172	2,203	2,168	2,198	41,300	2,198
2022-09-28	2,166	2,172	2,127	2,172	34,700	2,172
2022-09-27	2,179	2,192	2,163	2,166	21,800	2,166
2022-09-26	2,145	2,181	2,136	2,173	30,800	2,173
2022-09-22	2,188	2,197	2,170	2,177	24,300	2,177
2022-09-21	2,193	2,199	2,179	2,183	14,100	2,183
2022-09-20	2,166	2,209	2,166	2,193	23,800	2,193
2022-09-16	2,189	2,202	2,168	2,173	18,200	2,173
2022-09-15	2,181	2,191	2,156	2,189	20,500	2,189
2022-09-14	2,180	2,201	2,166	2,168	23,900	2,168
2022-09-13	2,213	2,242	2,199	2,236	26,600	2,236
2022-09-12	2,228	2,228	2,205	2,205	9,200	2,205
2022-09-09	2,187	2,225	2,187	2,209	34,900	2,209
2022-09-08	2,146	2,189	2,123	2,188	35,000	2,188
2022-09-07	2,136	2,140	2,105	2,131	43,500	2,131
2022-09-06	2,142	2,166	2,121	2,146	28,300	2,146
2022-09-05	2,177	2,177	2,149	2,156	23,100	2,156
2022-09-02	2,184	2,199	2,160	2,177	38,900	2,177
2022-09-01	2,186	2,186	2,156	2,173	48,000	2,173
2022-08-31	2,164	2,220	2,160	2,220	49,100	2,220
2022-08-30	2,191	2,203	2,176	2,190	131,900	2,190
2022-08-29	2,240	2,258	2,232	2,255	249,400	2,255
2022-08-26	2,272	2,288	2,266	2,270	129,400	2,270
2022-08-25	2,282	2,285	2,269	2,272	98,100	2,272
2022-08-24	2,295	2,295	2,269	2,269	64,100	2,269
2022-08-23	2,255	2,281	2,255	2,272	58,200	2,272
2022-08-22	2,244	2,276	2,231	2,273	90,900	2,273
2022-08-19	2,301	2,301	2,263	2,268	79,500	2,268
2022-08-18	2,302	2,313	2,290	2,298	60,000	2,298
2022-08-17	2,292	2,348	2,292	2,336	52,100	2,336
2022-08-16	2,272	2,308	2,272	2,297	38,300	2,297
2022-08-15	2,268	2,293	2,253	2,289	45,400	2,289
2022-08-12	2,257	2,268	2,247	2,261	139,500	2,261
2022-08-10	2,231	2,245	2,220	2,239	24,500	2,239
2022-08-09	2,258	2,262	2,233	2,233	37,500	2,233
2022-08-08	2,217	2,259	2,207	2,255	26,700	2,255
2022-08-05	2,181	2,217	2,178	2,217	89,700	2,217
2022-08-04	2,171	2,190	2,159	2,186	44,700	2,186
2022-08-03	2,211	2,213	2,166	2,177	64,900	2,177
2022-08-02	2,263	2,266	2,232	2,233	39,400	2,233
2022-08-01	2,281	2,291	2,240	2,291	44,100	2,291
2022-07-29	2,311	2,311	2,267	2,281	62,100	2,281
2022-07-28	2,292	2,331	2,280	2,327	35,600	2,327
2022-07-27	2,320	2,320	2,292	2,297	15,900	2,297
2022-07-26	2,317	2,333	2,311	2,328	11,600	2,328
2022-07-25	2,369	2,375	2,308	2,318	45,700	2,318
2022-07-22	2,324	2,371	2,308	2,371	44,600	2,371
2022-07-21	2,324	2,343	2,309	2,329	18,800	2,329
2022-07-20	2,346	2,346	2,319	2,344	22,700	2,344
2022-07-19	2,324	2,330	2,295	2,324	21,700	2,324
2022-07-15	2,299	2,327	2,267	2,327	24,500	2,327
2022-07-14	2,280	2,313	2,246	2,308	27,000	2,308
2022-07-13	2,268	2,301	2,237	2,257	47,600	2,257
2022-07-12	2,380	2,380	2,257	2,279	119,900	2,279
2022-07-11	2,199	2,218	2,191	2,203	36,600	2,203
2022-07-08	2,153	2,197	2,153	2,177	29,900	2,177
2022-07-07	2,157	2,161	2,140	2,151	14,200	2,151
2022-07-06	2,169	2,169	2,127	2,144	13,000	2,144
2022-07-05	2,150	2,169	2,138	2,138	14,100	2,138
2022-07-04	2,132	2,153	2,116	2,153	13,800	2,153
2022-07-01	2,145	2,154	2,113	2,122	25,500	2,122
2022-06-30	2,204	2,204	2,095	2,095	33,300	2,095
2022-06-29	2,144	2,249	2,140	2,249	52,300	2,249
2022-06-28	2,135	2,162	2,134	2,162	15,500	2,162
2022-06-27	2,150	2,169	2,135	2,140	7,900	2,140
2022-06-24	2,095	2,121	2,081	2,121	8,300	2,121
2022-06-23	2,097	2,107	2,076	2,096	9,300	2,096
2022-06-22	2,116	2,116	2,089	2,116	7,900	2,116
2022-06-21	2,044	2,106	2,044	2,101	13,800	2,101
2022-06-20	2,087	2,087	2,038	2,044	11,600	2,044
2022-06-17	2,074	2,127	2,052	2,087	13,500	2,087
2022-06-16	2,085	2,131	2,085	2,124	13,800	2,124
2022-06-15	2,126	2,127	2,076	2,076	15,200	2,076
2022-06-14	2,127	2,142	2,114	2,128	15,000	2,128
2022-06-13	2,120	2,154	2,120	2,141	14,500	2,141
2022-06-10	2,220	2,220	2,161	2,161	18,900	2,161
2022-06-09	2,232	2,243	2,223	2,232	9,300	2,232
2022-06-08	2,224	2,241	2,218	2,240	15,200	2,240
2022-06-07	2,260	2,260	2,222	2,225	14,100	2,225
2022-06-06	2,245	2,245	2,204	2,210	23,500	2,210
2022-06-03	2,210	2,229	2,197	2,229	30,700	2,229
2022-06-02	2,210	2,210	2,176	2,203	10,900	2,203
2022-06-01	2,175	2,211	2,175	2,210	24,400	2,210
2022-05-31	2,202	2,202	2,162	2,175	17,400	2,175
2022-05-30	2,161	2,207	2,155	2,207	53,900	2,207
2022-05-27	2,138	2,158	2,132	2,158	14,500	2,158
2022-05-26	2,122	2,137	2,110	2,133	13,900	2,133
2022-05-25	2,118	2,121	2,105	2,121	10,900	2,121
2022-05-24	2,112	2,121	2,095	2,118	15,700	2,118
2022-05-23	2,120	2,123	2,101	2,120	13,900	2,120
2022-05-20	2,066	2,112	2,066	2,094	22,200	2,094
2022-05-19	2,050	2,093	2,049	2,083	18,300	2,083
2022-05-18	2,063	2,078	2,047	2,070	20,900	2,070
2022-05-17	2,028	2,064	2,012	2,064	27,800	2,064
2022-05-16	2,044	2,044	1,998	2,013	11,300	2,013
2022-05-13	1,963	2,029	1,960	2,026	17,600	2,026
2022-05-12	1,951	1,985	1,951	1,953	18,600	1,953
2022-05-11	2,001	2,030	2,000	2,019	12,000	2,019
2022-05-10	2,003	2,022	1,986	2,003	15,600	2,003
2022-05-09	2,038	2,038	2,003	2,003	11,200	2,003
2022-05-06	2,029	2,040	2,023	2,038	11,500	2,038
2022-05-02	1,988	2,023	1,986	2,014	14,500	2,014
2022-04-28	1,981	1,995	1,950	1,987	16,400	1,987
2022-04-27	1,922	1,994	1,911	1,989	40,500	1,989
2022-04-26	1,993	1,993	1,950	1,950	11,400	1,950
2022-04-25	1,985	1,998	1,972	1,974	13,300	1,974
2022-04-22	1,999	2,015	1,993	1,998	10,600	1,998
2022-04-21	2,007	2,013	1,993	2,007	9,500	2,007
2022-04-20	1,981	2,011	1,980	2,001	11,800	2,001
2022-04-19	1,981	1,997	1,979	1,981	8,400	1,981
2022-04-18	1,980	1,988	1,963	1,980	10,600	1,980
2022-04-15	1,980	1,990	1,975	1,982	12,300	1,982
2022-04-14	1,964	1,993	1,961	1,990	9,300	1,990
2022-04-13	1,948	1,971	1,943	1,964	24,900	1,964
2022-04-12	1,975	2,016	1,937	1,937	29,900	1,937
2022-04-11	1,986	2,006	1,976	1,997	27,600	1,997
2022-04-08	1,968	1,985	1,957	1,984	26,700	1,984
2022-04-07	1,978	1,987	1,956	1,965	42,400	1,965
2022-04-06	2,136	2,169	2,017	2,017	98,600	2,017
2022-04-05	1,982	1,982	1,942	1,956	15,400	1,956
2022-04-04	1,955	1,956	1,943	1,946	6,400	1,946
2022-04-01	1,957	1,957	1,918	1,937	18,700	1,937
2022-03-31	1,957	1,986	1,957	1,961	24,000	1,961
2022-03-30	1,994	1,994	1,949	1,965	21,200	1,965
2022-03-29	1,980	1,995	1,954	1,995	23,500	1,995
2022-03-28	1,963	1,973	1,951	1,973	9,500	1,973
2022-03-25	1,988	1,988	1,957	1,967	12,200	1,967
2022-03-24	1,957	1,969	1,936	1,968	13,100	1,968
2022-03-23	1,953	1,977	1,936	1,971	22,800	1,971
2022-03-22	1,953	1,956	1,918	1,940	22,500	1,940
2022-03-18	1,922	1,938	1,905	1,933	20,800	1,933
2022-03-17	1,924	1,945	1,909	1,943	18,300	1,943
2022-03-16	1,909	1,911	1,885	1,906	15,700	1,906
2022-03-15	1,864	1,905	1,864	1,905	13,300	1,905
2022-03-14	1,884	1,884	1,857	1,861	7,700	1,861
2022-03-11	1,857	1,880	1,857	1,873	17,600	1,873
2022-03-10	1,827	1,895	1,827	1,895	19,800	1,895
2022-03-09	1,767	1,810	1,764	1,780	17,900	1,780
2022-03-08	1,761	1,785	1,747	1,767	29,800	1,767
2022-03-07	1,823	1,823	1,785	1,792	23,600	1,792
2022-03-04	1,867	1,867	1,824	1,835	35,300	1,835
2022-03-03	1,891	1,891	1,868	1,868	14,200	1,868
2022-03-02	1,903	1,909	1,867	1,867	23,400	1,867
2022-03-01	1,922	1,933	1,905	1,909	18,900	1,909
2022-02-28	1,900	1,920	1,899	1,915	26,000	1,915
2022-02-25	1,994	1,994	1,893	1,895	66,500	1,895
2022-02-24	2,010	2,033	1,993	2,033	21,000	2,033
2022-02-22	2,016	2,020	1,996	2,010	16,100	2,010
2022-02-21	2,026	2,029	2,009	2,025	10,600	2,025
2022-02-18	2,020	2,047	2,018	2,042	16,100	2,042
2022-02-17	2,037	2,037	2,018	2,029	12,200	2,029
2022-02-16	2,043	2,045	2,020	2,029	15,000	2,029
2022-02-15	2,024	2,039	2,023	2,032	19,100	2,032
2022-02-14	2,045	2,045	2,008	2,024	17,000	2,024
2022-02-10	2,026	2,058	2,026	2,058	13,300	2,058
2022-02-09	2,028	2,032	2,012	2,032	13,000	2,032
2022-02-08	2,040	2,044	2,018	2,026	15,300	2,026
2022-02-07	2,033	2,056	2,027	2,040	13,000	2,040
2022-02-04	2,047	2,058	2,021	2,034	16,400	2,034
2022-02-03	2,038	2,045	2,025	2,030	11,600	2,030
2022-02-02	2,006	2,058	1,998	2,058	16,000	2,058
2022-02-01	2,034	2,034	1,983	1,988	13,500	1,988
2022-01-31	2,004	2,028	1,995	2,015	12,700	2,015
2022-01-28	1,988	2,013	1,977	2,008	26,500	2,008
2022-01-27	2,075	2,075	1,965	1,977	32,800	1,977
2022-01-26	2,069	2,069	2,049	2,054	10,200	2,054
2022-01-25	2,094	2,094	2,050	2,069	11,300	2,069
2022-01-24	2,083	2,103	2,059	2,103	6,700	2,103
2022-01-21	2,030	2,071	2,030	2,071	11,800	2,071
2022-01-20	2,016	2,060	2,010	2,019	19,000	2,019
2022-01-19	2,068	2,100	2,006	2,006	30,600	2,006
2022-01-18	2,137	2,162	2,084	2,106	18,300	2,106
2022-01-17	2,195	2,197	2,130	2,137	24,800	2,137
2022-01-14	2,181	2,230	2,159	2,226	21,500	2,226
2022-01-13	2,238	2,239	2,188	2,196	15,200	2,196
2022-01-12	2,356	2,398	2,226	2,238	42,700	2,238
2022-01-11	2,148	2,173	2,143	2,156	17,000	2,156
2022-01-07	2,193	2,193	2,127	2,140	15,600	2,140
2022-01-06	2,231	2,231	2,150	2,150	24,500	2,150
2022-01-05	2,162	2,218	2,162	2,211	8,600	2,211
2022-01-04	2,156	2,178	2,142	2,156	8,300	2,156

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 [2022年度]

7607 (株)進和の時系列データ [2022年度]