7821 前田工繊(株) 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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,055 | 3,095 | 3,050 | 3,070 | 50,700 | 3,070 |
| 2023-06-07 | 3,070 | 3,115 | 3,065 | 3,090 | 105,700 | 3,090 |
| 2023-06-06 | 3,000 | 3,050 | 2,992 | 3,040 | 44,600 | 3,040 |
| 2023-06-05 | 3,015 | 3,040 | 3,010 | 3,030 | 55,600 | 3,030 |
| 2023-06-02 | 2,984 | 3,025 | 2,971 | 3,000 | 54,400 | 3,000 |
| 2023-06-01 | 3,045 | 3,045 | 2,983 | 2,986 | 56,300 | 2,986 |
| 2023-05-31 | 2,986 | 3,050 | 2,983 | 3,000 | 83,400 | 3,000 |
| 2023-05-30 | 2,999 | 3,030 | 2,998 | 3,000 | 43,600 | 3,000 |
| 2023-05-29 | 3,015 | 3,025 | 2,980 | 2,985 | 35,600 | 2,985 |
| 2023-05-26 | 2,983 | 2,998 | 2,971 | 2,979 | 35,700 | 2,979 |
| 2023-05-25 | 3,000 | 3,020 | 2,982 | 2,983 | 68,100 | 2,983 |
| 2023-05-24 | 3,000 | 3,060 | 2,992 | 3,040 | 41,800 | 3,040 |
| 2023-05-23 | 3,050 | 3,085 | 3,000 | 3,010 | 53,900 | 3,010 |
| 2023-05-22 | 3,065 | 3,065 | 3,010 | 3,060 | 30,900 | 3,060 |
| 2023-05-19 | 3,020 | 3,075 | 3,020 | 3,045 | 35,700 | 3,045 |
| 2023-05-18 | 3,030 | 3,090 | 3,030 | 3,035 | 75,200 | 3,035 |
| 2023-05-17 | 3,025 | 3,055 | 3,010 | 3,015 | 45,800 | 3,015 |
| 2023-05-16 | 3,120 | 3,120 | 3,035 | 3,055 | 85,300 | 3,055 |
| 2023-05-15 | 3,170 | 3,175 | 3,100 | 3,125 | 58,300 | 3,125 |
| 2023-05-12 | 3,185 | 3,240 | 3,185 | 3,215 | 27,200 | 3,215 |
| 2023-05-11 | 3,240 | 3,260 | 3,205 | 3,210 | 17,900 | 3,210 |
| 2023-05-10 | 3,290 | 3,300 | 3,230 | 3,255 | 21,800 | 3,255 |
| 2023-05-09 | 3,290 | 3,315 | 3,285 | 3,310 | 27,100 | 3,310 |
| 2023-05-08 | 3,300 | 3,315 | 3,260 | 3,270 | 38,900 | 3,270 |
| 2023-05-02 | 3,265 | 3,300 | 3,265 | 3,300 | 15,400 | 3,300 |
| 2023-05-01 | 3,275 | 3,295 | 3,240 | 3,265 | 42,800 | 3,265 |
| 2023-04-28 | 3,215 | 3,280 | 3,215 | 3,240 | 62,000 | 3,240 |
| 2023-04-27 | 3,185 | 3,210 | 3,165 | 3,185 | 31,400 | 3,185 |
| 2023-04-26 | 3,195 | 3,225 | 3,185 | 3,190 | 26,100 | 3,190 |
| 2023-04-25 | 3,280 | 3,290 | 3,215 | 3,225 | 26,400 | 3,225 |
| 2023-04-24 | 3,255 | 3,280 | 3,235 | 3,255 | 17,800 | 3,255 |
| 2023-04-21 | 3,225 | 3,265 | 3,210 | 3,230 | 23,700 | 3,230 |
| 2023-04-20 | 3,240 | 3,280 | 3,225 | 3,235 | 18,300 | 3,235 |
| 2023-04-19 | 3,350 | 3,350 | 3,275 | 3,275 | 26,300 | 3,275 |
| 2023-04-18 | 3,325 | 3,360 | 3,320 | 3,350 | 29,400 | 3,350 |
| 2023-04-17 | 3,310 | 3,315 | 3,290 | 3,310 | 21,000 | 3,310 |
| 2023-04-14 | 3,340 | 3,350 | 3,305 | 3,310 | 50,900 | 3,310 |
| 2023-04-13 | 3,250 | 3,310 | 3,235 | 3,300 | 27,700 | 3,300 |
| 2023-04-12 | 3,280 | 3,290 | 3,215 | 3,260 | 44,100 | 3,260 |
| 2023-04-11 | 3,235 | 3,270 | 3,220 | 3,265 | 39,100 | 3,265 |
| 2023-04-10 | 3,195 | 3,215 | 3,175 | 3,200 | 45,000 | 3,200 |
| 2023-04-07 | 3,195 | 3,215 | 3,180 | 3,180 | 51,600 | 3,180 |
| 2023-04-06 | 3,160 | 3,200 | 3,140 | 3,175 | 82,600 | 3,175 |
| 2023-04-05 | 3,205 | 3,220 | 3,160 | 3,190 | 60,500 | 3,190 |
| 2023-04-04 | 3,235 | 3,255 | 3,215 | 3,240 | 52,900 | 3,240 |
| 2023-04-03 | 3,275 | 3,275 | 3,220 | 3,235 | 49,000 | 3,235 |
| 2023-03-31 | 3,255 | 3,270 | 3,180 | 3,215 | 61,900 | 3,215 |
| 2023-03-30 | 3,215 | 3,245 | 3,200 | 3,215 | 51,700 | 3,215 |
| 2023-03-29 | 3,120 | 3,230 | 3,120 | 3,210 | 67,300 | 3,210 |
| 2023-03-28 | 3,160 | 3,160 | 3,125 | 3,125 | 26,300 | 3,125 |
| 2023-03-27 | 3,130 | 3,175 | 3,120 | 3,130 | 31,300 | 3,130 |
| 2023-03-24 | 3,125 | 3,155 | 3,115 | 3,125 | 54,400 | 3,125 |
| 2023-03-23 | 3,115 | 3,155 | 3,105 | 3,150 | 18,400 | 3,150 |
| 2023-03-22 | 3,150 | 3,185 | 3,135 | 3,160 | 40,000 | 3,160 |
| 2023-03-20 | 3,110 | 3,130 | 3,090 | 3,100 | 50,900 | 3,100 |
| 2023-03-17 | 3,160 | 3,185 | 3,120 | 3,130 | 53,400 | 3,130 |
| 2023-03-16 | 3,155 | 3,185 | 3,100 | 3,140 | 63,400 | 3,140 |
| 2023-03-15 | 3,160 | 3,210 | 3,150 | 3,210 | 31,300 | 3,210 |
| 2023-03-14 | 3,185 | 3,185 | 3,115 | 3,160 | 81,000 | 3,160 |
| 2023-03-13 | 3,250 | 3,270 | 3,225 | 3,240 | 46,600 | 3,240 |
| 2023-03-10 | 3,340 | 3,375 | 3,320 | 3,320 | 82,200 | 3,320 |
| 2023-03-09 | 3,345 | 3,385 | 3,335 | 3,350 | 35,600 | 3,350 |
| 2023-03-08 | 3,340 | 3,375 | 3,330 | 3,345 | 36,500 | 3,345 |
| 2023-03-07 | 3,285 | 3,375 | 3,280 | 3,345 | 49,300 | 3,345 |
| 2023-03-06 | 3,250 | 3,340 | 3,250 | 3,325 | 61,600 | 3,325 |
| 2023-03-03 | 3,285 | 3,290 | 3,240 | 3,250 | 58,700 | 3,250 |
| 2023-03-02 | 3,285 | 3,305 | 3,270 | 3,285 | 26,000 | 3,285 |
| 2023-03-01 | 3,290 | 3,295 | 3,250 | 3,285 | 34,000 | 3,285 |
| 2023-02-28 | 3,265 | 3,305 | 3,260 | 3,295 | 66,600 | 3,295 |
| 2023-02-27 | 3,225 | 3,300 | 3,215 | 3,280 | 76,000 | 3,280 |
| 2023-02-24 | 3,285 | 3,310 | 3,225 | 3,225 | 81,000 | 3,225 |
| 2023-02-22 | 3,305 | 3,305 | 3,245 | 3,265 | 87,600 | 3,265 |
| 2023-02-21 | 3,355 | 3,360 | 3,310 | 3,315 | 118,200 | 3,315 |
| 2023-02-20 | 3,275 | 3,360 | 3,275 | 3,350 | 48,000 | 3,350 |
| 2023-02-17 | 3,215 | 3,250 | 3,195 | 3,245 | 87,000 | 3,245 |
| 2023-02-16 | 3,260 | 3,310 | 3,215 | 3,220 | 87,300 | 3,220 |
| 2023-02-15 | 3,390 | 3,405 | 3,230 | 3,235 | 90,600 | 3,235 |
| 2023-02-14 | 3,395 | 3,430 | 3,380 | 3,405 | 58,900 | 3,405 |
| 2023-02-13 | 3,375 | 3,375 | 3,345 | 3,345 | 38,300 | 3,345 |
| 2023-02-10 | 3,335 | 3,395 | 3,330 | 3,385 | 38,800 | 3,385 |
| 2023-02-09 | 3,380 | 3,400 | 3,335 | 3,385 | 32,000 | 3,385 |
| 2023-02-08 | 3,395 | 3,425 | 3,360 | 3,395 | 66,900 | 3,395 |
| 2023-02-07 | 3,375 | 3,415 | 3,345 | 3,395 | 47,000 | 3,395 |
| 2023-02-06 | 3,385 | 3,420 | 3,360 | 3,385 | 47,400 | 3,385 |
| 2023-02-03 | 3,375 | 3,390 | 3,370 | 3,385 | 38,000 | 3,385 |
| 2023-02-02 | 3,320 | 3,365 | 3,290 | 3,360 | 58,900 | 3,360 |
| 2023-02-01 | 3,345 | 3,385 | 3,290 | 3,305 | 60,200 | 3,305 |
| 2023-01-31 | 3,290 | 3,370 | 3,290 | 3,350 | 149,000 | 3,350 |
| 2023-01-30 | 3,300 | 3,325 | 3,250 | 3,300 | 507,000 | 3,300 |
| 2023-01-27 | 3,300 | 3,300 | 3,240 | 3,290 | 112,900 | 3,290 |
| 2023-01-26 | 3,265 | 3,295 | 3,245 | 3,295 | 64,000 | 3,295 |
| 2023-01-25 | 3,270 | 3,290 | 3,220 | 3,245 | 67,000 | 3,245 |
| 2023-01-24 | 3,275 | 3,305 | 3,250 | 3,275 | 84,900 | 3,275 |
| 2023-01-23 | 3,220 | 3,320 | 3,220 | 3,300 | 103,300 | 3,300 |
| 2023-01-20 | 3,120 | 3,170 | 3,120 | 3,170 | 92,700 | 3,170 |
| 2023-01-19 | 3,080 | 3,150 | 3,065 | 3,140 | 139,800 | 3,140 |
| 2023-01-18 | 3,080 | 3,130 | 3,035 | 3,090 | 125,000 | 3,090 |
| 2023-01-17 | 3,080 | 3,115 | 3,070 | 3,075 | 88,400 | 3,075 |
| 2023-01-16 | 3,070 | 3,100 | 3,035 | 3,080 | 63,700 | 3,080 |
| 2023-01-13 | 3,125 | 3,150 | 3,100 | 3,110 | 87,600 | 3,110 |
| 2023-01-12 | 3,150 | 3,220 | 3,135 | 3,155 | 140,900 | 3,155 |
| 2023-01-11 | 3,145 | 3,175 | 3,120 | 3,130 | 79,400 | 3,130 |
| 2023-01-10 | 3,060 | 3,120 | 3,060 | 3,110 | 39,800 | 3,110 |
| 2023-01-06 | 3,095 | 3,115 | 3,055 | 3,105 | 55,000 | 3,105 |
| 2023-01-05 | 3,000 | 3,075 | 3,000 | 3,060 | 45,700 | 3,060 |
| 2023-01-04 | 3,070 | 3,075 | 2,991 | 3,020 | 67,600 | 3,020 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
