7607 (株)進和の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,351	2,366	2,350	2,363	13,400	2,363
2023-12-28	2,330	2,359	2,330	2,348	17,000	2,348
2023-12-27	2,322	2,351	2,322	2,351	15,600	2,351
2023-12-26	2,303	2,320	2,297	2,320	23,900	2,320
2023-12-25	2,345	2,345	2,296	2,303	29,200	2,303
2023-12-22	2,291	2,319	2,291	2,308	19,200	2,308
2023-12-21	2,330	2,330	2,286	2,286	18,500	2,286
2023-12-20	2,320	2,341	2,320	2,330	16,300	2,330
2023-12-19	2,303	2,316	2,294	2,309	13,100	2,309
2023-12-18	2,295	2,307	2,272	2,303	15,300	2,303
2023-12-15	2,320	2,339	2,295	2,314	13,500	2,314
2023-12-14	2,325	2,331	2,296	2,302	23,600	2,302
2023-12-13	2,365	2,365	2,323	2,325	18,900	2,325
2023-12-12	2,392	2,392	2,340	2,348	15,200	2,348
2023-12-11	2,399	2,399	2,359	2,379	30,500	2,379
2023-12-08	2,422	2,422	2,355	2,357	40,800	2,357
2023-12-07	2,439	2,439	2,418	2,418	17,700	2,418
2023-12-06	2,435	2,464	2,435	2,455	33,200	2,455
2023-12-05	2,460	2,478	2,435	2,437	23,800	2,437
2023-12-04	2,483	2,490	2,472	2,478	14,300	2,478
2023-12-01	2,497	2,509	2,493	2,499	24,400	2,499
2023-11-30	2,463	2,499	2,463	2,499	23,600	2,499
2023-11-29	2,488	2,488	2,453	2,459	13,000	2,459
2023-11-28	2,460	2,472	2,451	2,469	19,000	2,469
2023-11-27	2,475	2,485	2,459	2,461	12,600	2,461
2023-11-24	2,430	2,466	2,420	2,460	43,500	2,460
2023-11-22	2,400	2,406	2,387	2,404	28,300	2,404
2023-11-21	2,388	2,393	2,362	2,389	24,900	2,389
2023-11-20	2,377	2,392	2,354	2,358	23,400	2,358
2023-11-17	2,370	2,393	2,367	2,393	50,300	2,393
2023-11-16	2,388	2,408	2,359	2,370	42,200	2,370
2023-11-15	2,411	2,411	2,360	2,374	62,200	2,374
2023-11-14	2,389	2,400	2,362	2,374	28,800	2,374
2023-11-13	2,394	2,400	2,355	2,376	39,700	2,376
2023-11-10	2,381	2,394	2,374	2,393	29,200	2,393
2023-11-09	2,417	2,417	2,386	2,390	17,700	2,390
2023-11-08	2,447	2,447	2,380	2,384	34,600	2,384
2023-11-07	2,422	2,439	2,420	2,427	17,900	2,427
2023-11-06	2,453	2,453	2,420	2,445	24,500	2,445
2023-11-02	2,401	2,412	2,383	2,395	28,500	2,395
2023-11-01	2,418	2,426	2,381	2,387	32,300	2,387
2023-10-31	2,378	2,391	2,358	2,385	24,300	2,385
2023-10-30	2,400	2,413	2,372	2,378	19,400	2,378
2023-10-27	2,425	2,432	2,395	2,420	24,200	2,420
2023-10-26	2,390	2,417	2,382	2,389	22,500	2,389
2023-10-25	2,435	2,451	2,362	2,396	32,100	2,396
2023-10-24	2,429	2,439	2,357	2,412	33,000	2,412
2023-10-23	2,420	2,440	2,408	2,415	24,700	2,415
2023-10-20	2,437	2,449	2,422	2,440	20,300	2,440
2023-10-19	2,476	2,480	2,440	2,444	25,400	2,444
2023-10-18	2,504	2,505	2,451	2,476	39,900	2,476
2023-10-17	2,533	2,571	2,508	2,510	72,600	2,510
2023-10-16	2,566	2,585	2,516	2,552	140,200	2,552
2023-10-13	2,435	2,462	2,415	2,416	60,500	2,416
2023-10-12	2,372	2,427	2,371	2,424	32,100	2,424
2023-10-11	2,368	2,386	2,363	2,372	23,700	2,372
2023-10-10	2,319	2,368	2,319	2,368	18,500	2,368
2023-10-06	2,315	2,330	2,288	2,319	23,200	2,319
2023-10-05	2,251	2,299	2,251	2,299	28,700	2,299
2023-10-04	2,281	2,281	2,230	2,231	34,700	2,231
2023-10-03	2,380	2,380	2,307	2,311	38,800	2,311
2023-10-02	2,368	2,409	2,365	2,365	38,700	2,365
2023-09-29	2,396	2,408	2,355	2,373	38,400	2,373
2023-09-28	2,378	2,423	2,347	2,396	62,300	2,396
2023-09-27	2,354	2,415	2,348	2,414	61,200	2,414
2023-09-26	2,400	2,406	2,382	2,386	39,600	2,386
2023-09-25	2,425	2,425	2,381	2,401	66,100	2,401
2023-09-22	2,405	2,406	2,367	2,393	52,300	2,393
2023-09-21	2,413	2,435	2,413	2,421	23,700	2,421
2023-09-20	2,440	2,445	2,417	2,418	43,400	2,418
2023-09-19	2,405	2,447	2,405	2,447	55,200	2,447
2023-09-15	2,420	2,423	2,393	2,414	100,200	2,414
2023-09-14	2,380	2,409	2,378	2,409	45,500	2,409
2023-09-13	2,388	2,407	2,379	2,397	53,300	2,397
2023-09-12	2,363	2,386	2,363	2,386	27,000	2,386
2023-09-11	2,369	2,377	2,345	2,352	45,400	2,352
2023-09-08	2,390	2,390	2,349	2,358	45,800	2,358
2023-09-07	2,367	2,387	2,359	2,376	35,700	2,376
2023-09-06	2,368	2,393	2,358	2,392	60,800	2,392
2023-09-05	2,331	2,352	2,317	2,344	77,900	2,344
2023-09-04	2,299	2,338	2,292	2,336	77,300	2,336
2023-09-01	2,244	2,283	2,232	2,281	83,000	2,281
2023-08-31	2,215	2,250	2,212	2,244	91,800	2,244
2023-08-30	2,177	2,225	2,168	2,201	209,200	2,201
2023-08-29	2,249	2,264	2,236	2,256	284,500	2,256
2023-08-28	2,235	2,248	2,222	2,248	158,100	2,248
2023-08-25	2,211	2,226	2,205	2,211	154,700	2,211
2023-08-24	2,220	2,230	2,215	2,220	139,300	2,220
2023-08-23	2,187	2,231	2,187	2,231	94,500	2,231
2023-08-22	2,183	2,203	2,174	2,203	89,400	2,203
2023-08-21	2,178	2,192	2,176	2,178	92,100	2,178
2023-08-18	2,196	2,199	2,172	2,184	91,800	2,184
2023-08-17	2,215	2,228	2,186	2,220	108,800	2,220
2023-08-16	2,233	2,245	2,222	2,222	69,800	2,222
2023-08-15	2,248	2,248	2,228	2,237	54,800	2,237
2023-08-14	2,271	2,281	2,241	2,242	97,400	2,242
2023-08-10	2,280	2,295	2,273	2,278	74,100	2,278
2023-08-09	2,295	2,301	2,281	2,289	59,100	2,289
2023-08-08	2,282	2,307	2,280	2,300	43,600	2,300
2023-08-07	2,249	2,284	2,245	2,283	62,000	2,283
2023-08-04	2,241	2,268	2,241	2,267	41,000	2,267
2023-08-03	2,265	2,265	2,230	2,247	75,100	2,247
2023-08-02	2,250	2,282	2,246	2,279	43,500	2,279
2023-08-01	2,250	2,258	2,244	2,258	50,200	2,258
2023-07-31	2,250	2,255	2,234	2,242	67,400	2,242
2023-07-28	2,190	2,237	2,190	2,227	64,000	2,227
2023-07-27	2,211	2,218	2,181	2,209	40,900	2,209
2023-07-26	2,220	2,223	2,202	2,223	20,400	2,223
2023-07-25	2,202	2,221	2,200	2,216	29,700	2,216
2023-07-24	2,188	2,202	2,183	2,192	21,800	2,192
2023-07-21	2,175	2,184	2,160	2,167	23,800	2,167
2023-07-20	2,177	2,211	2,176	2,178	42,400	2,178
2023-07-19	2,150	2,179	2,147	2,178	48,800	2,178
2023-07-18	2,103	2,140	2,101	2,140	51,500	2,140
2023-07-14	2,095	2,108	2,086	2,100	39,100	2,100
2023-07-13	2,125	2,125	2,090	2,096	65,500	2,096
2023-07-12	2,178	2,178	2,136	2,136	44,900	2,136
2023-07-11	2,180	2,202	2,148	2,178	176,100	2,178
2023-07-10	2,360	2,426	2,347	2,391	108,400	2,391
2023-07-07	2,405	2,419	2,369	2,387	52,500	2,387
2023-07-06	2,367	2,424	2,358	2,404	39,900	2,404
2023-07-05	2,373	2,377	2,360	2,375	18,500	2,375
2023-07-04	2,366	2,390	2,357	2,376	25,700	2,376
2023-07-03	2,372	2,400	2,363	2,393	27,800	2,393
2023-06-30	2,335	2,356	2,330	2,345	31,400	2,345
2023-06-29	2,322	2,349	2,322	2,335	33,200	2,335
2023-06-28	2,280	2,309	2,280	2,309	34,000	2,309
2023-06-27	2,238	2,274	2,238	2,269	18,600	2,269
2023-06-26	2,244	2,275	2,224	2,253	12,500	2,253
2023-06-23	2,284	2,288	2,247	2,253	26,000	2,253
2023-06-22	2,259	2,267	2,248	2,248	13,000	2,248
2023-06-21	2,236	2,267	2,236	2,255	18,800	2,255
2023-06-20	2,222	2,236	2,219	2,236	17,700	2,236
2023-06-19	2,222	2,226	2,203	2,226	19,100	2,226
2023-06-16	2,229	2,237	2,219	2,227	25,500	2,227
2023-06-15	2,220	2,243	2,210	2,225	14,600	2,225
2023-06-14	2,220	2,236	2,200	2,232	27,800	2,232
2023-06-13	2,199	2,213	2,187	2,197	25,000	2,197
2023-06-12	2,135	2,184	2,133	2,175	22,600	2,175
2023-06-09	2,128	2,130	2,113	2,124	29,300	2,124
2023-06-08	2,110	2,130	2,098	2,114	23,200	2,114
2023-06-07	2,118	2,140	2,103	2,106	29,400	2,106
2023-06-06	2,102	2,113	2,092	2,113	23,500	2,113
2023-06-05	2,098	2,119	2,098	2,117	22,500	2,117
2023-06-02	2,044	2,077	2,044	2,077	28,900	2,077
2023-06-01	2,055	2,069	2,040	2,043	35,900	2,043
2023-05-31	2,101	2,101	2,051	2,051	54,100	2,051
2023-05-30	2,139	2,163	2,116	2,123	25,600	2,123
2023-05-29	2,160	2,166	2,131	2,133	18,300	2,133
2023-05-26	2,172	2,176	2,118	2,129	33,400	2,129
2023-05-25	2,167	2,174	2,153	2,172	23,800	2,172
2023-05-24	2,141	2,181	2,141	2,167	15,100	2,167
2023-05-23	2,190	2,204	2,143	2,162	26,300	2,162
2023-05-22	2,181	2,197	2,173	2,185	19,800	2,185
2023-05-19	2,166	2,188	2,162	2,178	17,500	2,178
2023-05-18	2,138	2,167	2,138	2,166	15,800	2,166
2023-05-17	2,139	2,156	2,131	2,135	14,200	2,135
2023-05-16	2,159	2,159	2,142	2,146	12,400	2,146
2023-05-15	2,145	2,155	2,125	2,154	12,600	2,154
2023-05-12	2,162	2,162	2,110	2,125	18,800	2,125
2023-05-11	2,124	2,161	2,123	2,147	16,500	2,147
2023-05-10	2,146	2,147	2,118	2,124	13,100	2,124
2023-05-09	2,155	2,155	2,142	2,143	14,300	2,143
2023-05-08	2,144	2,147	2,136	2,142	10,500	2,142
2023-05-02	2,165	2,165	2,114	2,134	12,700	2,134
2023-05-01	2,164	2,174	2,143	2,157	18,900	2,157
2023-04-28	2,103	2,139	2,103	2,133	30,400	2,133
2023-04-27	2,089	2,100	2,080	2,097	93,400	2,097
2023-04-26	2,120	2,120	2,087	2,095	24,100	2,095
2023-04-25	2,137	2,145	2,125	2,127	22,100	2,127
2023-04-24	2,120	2,126	2,104	2,120	19,500	2,120
2023-04-21	2,107	2,115	2,096	2,104	14,400	2,104
2023-04-20	2,083	2,121	2,082	2,108	22,200	2,108
2023-04-19	2,120	2,120	2,092	2,108	21,300	2,108
2023-04-18	2,110	2,126	2,109	2,117	16,800	2,117
2023-04-17	2,115	2,120	2,097	2,109	17,000	2,109
2023-04-14	2,120	2,120	2,097	2,107	21,900	2,107
2023-04-13	2,118	2,119	2,105	2,109	18,500	2,109
2023-04-12	2,093	2,120	2,093	2,115	34,400	2,115
2023-04-11	2,094	2,094	2,055	2,084	50,700	2,084
2023-04-10	2,111	2,130	2,104	2,128	39,800	2,128
2023-04-07	2,070	2,107	2,070	2,100	25,800	2,100
2023-04-06	2,090	2,092	2,056	2,061	37,300	2,061
2023-04-05	2,132	2,132	2,095	2,102	30,200	2,102
2023-04-04	2,137	2,162	2,100	2,158	69,700	2,158
2023-04-03	2,131	2,171	2,129	2,171	26,000	2,171
2023-03-31	2,094	2,122	2,087	2,114	27,800	2,114
2023-03-30	2,093	2,096	2,073	2,086	22,600	2,086
2023-03-29	2,082	2,092	2,064	2,092	50,800	2,092
2023-03-28	2,062	2,065	2,053	2,060	16,900	2,060
2023-03-27	2,040	2,070	2,036	2,062	40,100	2,062
2023-03-24	2,040	2,051	2,030	2,046	28,700	2,046
2023-03-23	2,021	2,035	2,011	2,031	22,000	2,031
2023-03-22	2,015	2,050	2,015	2,037	24,600	2,037
2023-03-20	2,034	2,036	2,004	2,015	31,100	2,015
2023-03-17	2,064	2,079	2,035	2,063	23,700	2,063
2023-03-16	2,040	2,046	2,015	2,030	29,900	2,030
2023-03-15	2,073	2,099	2,073	2,090	27,400	2,090
2023-03-14	2,105	2,105	2,059	2,073	40,400	2,073
2023-03-13	2,163	2,163	2,124	2,137	25,500	2,137
2023-03-10	2,206	2,228	2,182	2,182	42,600	2,182
2023-03-09	2,236	2,251	2,230	2,251	22,000	2,251
2023-03-08	2,181	2,220	2,181	2,219	22,700	2,219
2023-03-07	2,200	2,214	2,184	2,202	26,100	2,202
2023-03-06	2,195	2,204	2,182	2,192	31,900	2,192
2023-03-03	2,150	2,193	2,150	2,190	35,200	2,190
2023-03-02	2,130	2,159	2,130	2,142	24,600	2,142
2023-03-01	2,091	2,129	2,091	2,124	22,200	2,124
2023-02-28	2,092	2,102	2,079	2,094	23,700	2,094
2023-02-27	2,070	2,100	2,070	2,092	20,500	2,092
2023-02-24	2,107	2,130	2,107	2,118	46,500	2,118
2023-02-22	2,089	2,103	2,083	2,099	21,300	2,099
2023-02-21	2,126	2,126	2,108	2,108	15,000	2,108
2023-02-20	2,107	2,133	2,106	2,126	12,400	2,126
2023-02-17	2,095	2,102	2,091	2,094	8,500	2,094
2023-02-16	2,107	2,115	2,097	2,105	14,700	2,105
2023-02-15	2,105	2,113	2,092	2,095	17,800	2,095
2023-02-14	2,130	2,130	2,095	2,105	22,900	2,105
2023-02-13	2,120	2,120	2,100	2,107	20,100	2,107
2023-02-10	2,100	2,128	2,100	2,120	12,100	2,120
2023-02-09	2,079	2,120	2,079	2,115	22,600	2,115
2023-02-08	2,084	2,087	2,066	2,079	14,800	2,079
2023-02-07	2,100	2,104	2,089	2,096	12,200	2,096
2023-02-06	2,097	2,097	2,081	2,090	16,900	2,090
2023-02-03	2,079	2,087	2,062	2,083	11,000	2,083
2023-02-02	2,100	2,103	2,078	2,087	16,100	2,087
2023-02-01	2,115	2,119	2,086	2,090	17,400	2,090
2023-01-31	2,104	2,124	2,102	2,115	10,300	2,115
2023-01-30	2,115	2,128	2,108	2,108	19,700	2,108
2023-01-27	2,106	2,115	2,100	2,115	12,700	2,115
2023-01-26	2,124	2,124	2,102	2,106	11,100	2,106
2023-01-25	2,136	2,136	2,102	2,124	18,100	2,124
2023-01-24	2,115	2,140	2,107	2,136	21,100	2,136
2023-01-23	2,090	2,108	2,077	2,108	16,800	2,108
2023-01-20	2,070	2,095	2,068	2,081	10,400	2,081
2023-01-19	2,090	2,094	2,072	2,086	19,900	2,086
2023-01-18	2,091	2,108	2,058	2,106	19,600	2,106
2023-01-17	2,075	2,103	2,075	2,099	14,000	2,099
2023-01-16	2,059	2,092	2,056	2,065	28,400	2,065
2023-01-13	2,130	2,149	2,073	2,083	77,100	2,083
2023-01-12	1,986	1,996	1,976	1,976	23,300	1,976
2023-01-11	1,993	2,004	1,987	2,004	13,700	2,004
2023-01-10	1,971	1,986	1,960	1,980	12,900	1,980
2023-01-06	1,953	1,970	1,951	1,964	16,200	1,964
2023-01-05	1,956	1,969	1,955	1,958	16,500	1,958
2023-01-04	2,026	2,026	1,956	1,956	15,900	1,956

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 [2023年度]

7607 (株)進和の時系列データ [2023年度]