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
2023-06-083,0553,0953,0503,07050,7003,070
2023-06-073,0703,1153,0653,090105,7003,090
2023-06-063,0003,0502,9923,04044,6003,040
2023-06-053,0153,0403,0103,03055,6003,030
2023-06-022,9843,0252,9713,00054,4003,000
2023-06-013,0453,0452,9832,98656,3002,986
2023-05-312,9863,0502,9833,00083,4003,000
2023-05-302,9993,0302,9983,00043,6003,000
2023-05-293,0153,0252,9802,98535,6002,985
2023-05-262,9832,9982,9712,97935,7002,979
2023-05-253,0003,0202,9822,98368,1002,983
2023-05-243,0003,0602,9923,04041,8003,040
2023-05-233,0503,0853,0003,01053,9003,010
2023-05-223,0653,0653,0103,06030,9003,060
2023-05-193,0203,0753,0203,04535,7003,045
2023-05-183,0303,0903,0303,03575,2003,035
2023-05-173,0253,0553,0103,01545,8003,015
2023-05-163,1203,1203,0353,05585,3003,055
2023-05-153,1703,1753,1003,12558,3003,125
2023-05-123,1853,2403,1853,21527,2003,215
2023-05-113,2403,2603,2053,21017,9003,210
2023-05-103,2903,3003,2303,25521,8003,255
2023-05-093,2903,3153,2853,31027,1003,310
2023-05-083,3003,3153,2603,27038,9003,270
2023-05-023,2653,3003,2653,30015,4003,300
2023-05-013,2753,2953,2403,26542,8003,265
2023-04-283,2153,2803,2153,24062,0003,240
2023-04-273,1853,2103,1653,18531,4003,185
2023-04-263,1953,2253,1853,19026,1003,190
2023-04-253,2803,2903,2153,22526,4003,225
2023-04-243,2553,2803,2353,25517,8003,255
2023-04-213,2253,2653,2103,23023,7003,230
2023-04-203,2403,2803,2253,23518,3003,235
2023-04-193,3503,3503,2753,27526,3003,275
2023-04-183,3253,3603,3203,35029,4003,350
2023-04-173,3103,3153,2903,31021,0003,310
2023-04-143,3403,3503,3053,31050,9003,310
2023-04-133,2503,3103,2353,30027,7003,300
2023-04-123,2803,2903,2153,26044,1003,260
2023-04-113,2353,2703,2203,26539,1003,265
2023-04-103,1953,2153,1753,20045,0003,200
2023-04-073,1953,2153,1803,18051,6003,180
2023-04-063,1603,2003,1403,17582,6003,175
2023-04-053,2053,2203,1603,19060,5003,190
2023-04-043,2353,2553,2153,24052,9003,240
2023-04-033,2753,2753,2203,23549,0003,235
2023-03-313,2553,2703,1803,21561,9003,215
2023-03-303,2153,2453,2003,21551,7003,215
2023-03-293,1203,2303,1203,21067,3003,210
2023-03-283,1603,1603,1253,12526,3003,125
2023-03-273,1303,1753,1203,13031,3003,130
2023-03-243,1253,1553,1153,12554,4003,125
2023-03-233,1153,1553,1053,15018,4003,150
2023-03-223,1503,1853,1353,16040,0003,160
2023-03-203,1103,1303,0903,10050,9003,100
2023-03-173,1603,1853,1203,13053,4003,130
2023-03-163,1553,1853,1003,14063,4003,140
2023-03-153,1603,2103,1503,21031,3003,210
2023-03-143,1853,1853,1153,16081,0003,160
2023-03-133,2503,2703,2253,24046,6003,240
2023-03-103,3403,3753,3203,32082,2003,320
2023-03-093,3453,3853,3353,35035,6003,350
2023-03-083,3403,3753,3303,34536,5003,345
2023-03-073,2853,3753,2803,34549,3003,345
2023-03-063,2503,3403,2503,32561,6003,325
2023-03-033,2853,2903,2403,25058,7003,250
2023-03-023,2853,3053,2703,28526,0003,285
2023-03-013,2903,2953,2503,28534,0003,285
2023-02-283,2653,3053,2603,29566,6003,295
2023-02-273,2253,3003,2153,28076,0003,280
2023-02-243,2853,3103,2253,22581,0003,225
2023-02-223,3053,3053,2453,26587,6003,265
2023-02-213,3553,3603,3103,315118,2003,315
2023-02-203,2753,3603,2753,35048,0003,350
2023-02-173,2153,2503,1953,24587,0003,245
2023-02-163,2603,3103,2153,22087,3003,220
2023-02-153,3903,4053,2303,23590,6003,235
2023-02-143,3953,4303,3803,40558,9003,405
2023-02-133,3753,3753,3453,34538,3003,345
2023-02-103,3353,3953,3303,38538,8003,385
2023-02-093,3803,4003,3353,38532,0003,385
2023-02-083,3953,4253,3603,39566,9003,395
2023-02-073,3753,4153,3453,39547,0003,395
2023-02-063,3853,4203,3603,38547,4003,385
2023-02-033,3753,3903,3703,38538,0003,385
2023-02-023,3203,3653,2903,36058,9003,360
2023-02-013,3453,3853,2903,30560,2003,305
2023-01-313,2903,3703,2903,350149,0003,350
2023-01-303,3003,3253,2503,300507,0003,300
2023-01-273,3003,3003,2403,290112,9003,290
2023-01-263,2653,2953,2453,29564,0003,295
2023-01-253,2703,2903,2203,24567,0003,245
2023-01-243,2753,3053,2503,27584,9003,275
2023-01-233,2203,3203,2203,300103,3003,300
2023-01-203,1203,1703,1203,17092,7003,170
2023-01-193,0803,1503,0653,140139,8003,140
2023-01-183,0803,1303,0353,090125,0003,090
2023-01-173,0803,1153,0703,07588,4003,075
2023-01-163,0703,1003,0353,08063,7003,080
2023-01-133,1253,1503,1003,11087,6003,110
2023-01-123,1503,2203,1353,155140,9003,155
2023-01-113,1453,1753,1203,13079,4003,130
2023-01-103,0603,1203,0603,11039,8003,110
2023-01-063,0953,1153,0553,10555,0003,105
2023-01-053,0003,0753,0003,06045,7003,060
2023-01-043,0703,0752,9913,02067,6003,020

分割・併合履歴 : [2013-06-28]1株→5株 [2010-09-15]1株→2株