7821 前田工繊(株) 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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 3,095 | 3,130 | 3,055 | 3,115 | 42,000 | 3,115 |
| 2022-09-30 | 3,220 | 3,220 | 3,145 | 3,160 | 55,200 | 3,160 |
| 2022-09-29 | 3,180 | 3,240 | 3,160 | 3,240 | 66,100 | 3,240 |
| 2022-09-28 | 3,100 | 3,145 | 3,060 | 3,130 | 76,100 | 3,130 |
| 2022-09-27 | 3,170 | 3,170 | 3,105 | 3,110 | 60,400 | 3,110 |
| 2022-09-26 | 3,200 | 3,200 | 3,125 | 3,160 | 63,100 | 3,160 |
| 2022-09-22 | 3,250 | 3,260 | 3,200 | 3,245 | 54,900 | 3,245 |
| 2022-09-21 | 3,260 | 3,275 | 3,225 | 3,255 | 42,900 | 3,255 |
| 2022-09-20 | 3,295 | 3,300 | 3,235 | 3,295 | 40,300 | 3,295 |
| 2022-09-16 | 3,300 | 3,315 | 3,275 | 3,275 | 32,000 | 3,275 |
| 2022-09-15 | 3,345 | 3,370 | 3,280 | 3,315 | 30,400 | 3,315 |
| 2022-09-14 | 3,355 | 3,360 | 3,315 | 3,315 | 40,600 | 3,315 |
| 2022-09-13 | 3,415 | 3,435 | 3,380 | 3,425 | 30,700 | 3,425 |
| 2022-09-12 | 3,380 | 3,430 | 3,380 | 3,410 | 25,000 | 3,410 |
| 2022-09-09 | 3,360 | 3,380 | 3,325 | 3,375 | 60,600 | 3,375 |
| 2022-09-08 | 3,385 | 3,435 | 3,380 | 3,385 | 91,600 | 3,385 |
| 2022-09-07 | 3,245 | 3,315 | 3,245 | 3,315 | 87,900 | 3,315 |
| 2022-09-06 | 3,250 | 3,275 | 3,220 | 3,245 | 55,300 | 3,245 |
| 2022-09-05 | 3,195 | 3,270 | 3,195 | 3,260 | 47,700 | 3,260 |
| 2022-09-02 | 3,190 | 3,235 | 3,170 | 3,220 | 40,100 | 3,220 |
| 2022-09-01 | 3,210 | 3,230 | 3,175 | 3,200 | 51,500 | 3,200 |
| 2022-08-31 | 3,210 | 3,265 | 3,160 | 3,245 | 127,300 | 3,245 |
| 2022-08-30 | 3,335 | 3,365 | 3,235 | 3,250 | 108,300 | 3,250 |
| 2022-08-29 | 3,275 | 3,335 | 3,265 | 3,330 | 106,800 | 3,330 |
| 2022-08-26 | 3,250 | 3,285 | 3,220 | 3,275 | 78,700 | 3,275 |
| 2022-08-25 | 3,215 | 3,225 | 3,145 | 3,215 | 91,000 | 3,215 |
| 2022-08-24 | 3,160 | 3,220 | 3,130 | 3,215 | 108,100 | 3,215 |
| 2022-08-23 | 3,010 | 3,040 | 2,970 | 3,040 | 45,300 | 3,040 |
| 2022-08-22 | 3,060 | 3,060 | 3,015 | 3,020 | 53,300 | 3,020 |
| 2022-08-19 | 3,115 | 3,125 | 3,075 | 3,080 | 32,200 | 3,080 |
| 2022-08-18 | 3,205 | 3,205 | 3,110 | 3,115 | 48,800 | 3,115 |
| 2022-08-17 | 3,255 | 3,270 | 3,190 | 3,215 | 60,500 | 3,215 |
| 2022-08-16 | 3,220 | 3,250 | 3,205 | 3,235 | 36,200 | 3,235 |
| 2022-08-15 | 3,220 | 3,225 | 3,165 | 3,220 | 38,600 | 3,220 |
| 2022-08-12 | 3,150 | 3,195 | 3,120 | 3,195 | 69,300 | 3,195 |
| 2022-08-10 | 3,120 | 3,145 | 3,095 | 3,115 | 37,400 | 3,115 |
| 2022-08-09 | 3,130 | 3,130 | 3,100 | 3,110 | 30,800 | 3,110 |
| 2022-08-08 | 3,130 | 3,135 | 3,105 | 3,130 | 32,400 | 3,130 |
| 2022-08-05 | 3,095 | 3,145 | 3,095 | 3,145 | 38,700 | 3,145 |
| 2022-08-04 | 3,120 | 3,120 | 3,070 | 3,100 | 46,700 | 3,100 |
| 2022-08-03 | 3,090 | 3,110 | 3,070 | 3,100 | 32,600 | 3,100 |
| 2022-08-02 | 3,150 | 3,150 | 3,065 | 3,075 | 39,300 | 3,075 |
| 2022-08-01 | 3,120 | 3,175 | 3,120 | 3,155 | 40,200 | 3,155 |
| 2022-07-29 | 3,145 | 3,145 | 3,080 | 3,100 | 47,100 | 3,100 |
| 2022-07-28 | 3,155 | 3,155 | 3,100 | 3,130 | 42,100 | 3,130 |
| 2022-07-27 | 3,120 | 3,145 | 3,105 | 3,135 | 34,100 | 3,135 |
| 2022-07-26 | 3,090 | 3,145 | 3,070 | 3,125 | 61,200 | 3,125 |
| 2022-07-25 | 3,060 | 3,090 | 3,055 | 3,075 | 26,400 | 3,075 |
| 2022-07-22 | 3,080 | 3,095 | 3,055 | 3,085 | 38,600 | 3,085 |
| 2022-07-21 | 3,075 | 3,075 | 3,030 | 3,065 | 29,200 | 3,065 |
| 2022-07-20 | 3,060 | 3,080 | 3,050 | 3,065 | 50,700 | 3,065 |
| 2022-07-19 | 3,030 | 3,050 | 2,980 | 3,020 | 50,400 | 3,020 |
| 2022-07-15 | 3,020 | 3,045 | 2,994 | 3,030 | 70,300 | 3,030 |
| 2022-07-14 | 2,950 | 2,988 | 2,929 | 2,988 | 57,700 | 2,988 |
| 2022-07-13 | 2,928 | 2,962 | 2,928 | 2,952 | 67,700 | 2,952 |
| 2022-07-12 | 2,958 | 2,958 | 2,900 | 2,920 | 65,700 | 2,920 |
| 2022-07-11 | 2,949 | 2,963 | 2,935 | 2,956 | 51,400 | 2,956 |
| 2022-07-08 | 2,913 | 2,948 | 2,890 | 2,916 | 66,500 | 2,916 |
| 2022-07-07 | 2,818 | 2,902 | 2,802 | 2,900 | 56,200 | 2,900 |
| 2022-07-06 | 2,850 | 2,850 | 2,805 | 2,810 | 49,600 | 2,810 |
| 2022-07-05 | 2,865 | 2,892 | 2,849 | 2,869 | 53,500 | 2,869 |
| 2022-07-04 | 2,923 | 2,923 | 2,815 | 2,847 | 59,700 | 2,847 |
| 2022-07-01 | 2,920 | 2,951 | 2,866 | 2,878 | 111,300 | 2,878 |
| 2022-06-30 | 2,895 | 2,949 | 2,876 | 2,939 | 170,200 | 2,939 |
| 2022-06-29 | 2,827 | 2,886 | 2,813 | 2,875 | 216,200 | 2,875 |
| 2022-06-28 | 2,811 | 2,847 | 2,784 | 2,847 | 88,200 | 2,847 |
| 2022-06-27 | 2,790 | 2,797 | 2,763 | 2,780 | 51,700 | 2,780 |
| 2022-06-24 | 2,722 | 2,837 | 2,720 | 2,740 | 94,700 | 2,740 |
| 2022-06-23 | 2,701 | 2,735 | 2,701 | 2,720 | 76,200 | 2,720 |
| 2022-06-22 | 2,690 | 2,707 | 2,663 | 2,701 | 58,100 | 2,701 |
| 2022-06-21 | 2,665 | 2,707 | 2,661 | 2,673 | 73,000 | 2,673 |
| 2022-06-20 | 2,713 | 2,713 | 2,647 | 2,663 | 126,700 | 2,663 |
| 2022-06-17 | 2,493 | 2,605 | 2,470 | 2,583 | 88,700 | 2,583 |
| 2022-06-16 | 2,607 | 2,645 | 2,571 | 2,586 | 50,000 | 2,586 |
| 2022-06-15 | 2,617 | 2,644 | 2,607 | 2,607 | 45,100 | 2,607 |
| 2022-06-14 | 2,609 | 2,641 | 2,592 | 2,635 | 51,100 | 2,635 |
| 2022-06-13 | 2,596 | 2,622 | 2,593 | 2,607 | 46,500 | 2,607 |
| 2022-06-10 | 2,671 | 2,673 | 2,641 | 2,646 | 63,200 | 2,646 |
| 2022-06-09 | 2,691 | 2,715 | 2,677 | 2,689 | 37,800 | 2,689 |
| 2022-06-08 | 2,694 | 2,734 | 2,694 | 2,710 | 37,200 | 2,710 |
| 2022-06-07 | 2,720 | 2,722 | 2,685 | 2,688 | 36,600 | 2,688 |
| 2022-06-06 | 2,680 | 2,702 | 2,644 | 2,700 | 68,400 | 2,700 |
| 2022-06-03 | 2,711 | 2,757 | 2,711 | 2,730 | 75,000 | 2,730 |
| 2022-06-02 | 2,670 | 2,693 | 2,658 | 2,687 | 74,100 | 2,687 |
| 2022-06-01 | 2,641 | 2,675 | 2,628 | 2,672 | 52,600 | 2,672 |
| 2022-05-31 | 2,648 | 2,662 | 2,615 | 2,628 | 139,100 | 2,628 |
| 2022-05-30 | 2,611 | 2,660 | 2,586 | 2,660 | 203,200 | 2,660 |
| 2022-05-27 | 2,651 | 2,651 | 2,550 | 2,572 | 86,000 | 2,572 |
| 2022-05-26 | 2,589 | 2,626 | 2,586 | 2,601 | 81,700 | 2,601 |
| 2022-05-25 | 2,620 | 2,620 | 2,579 | 2,588 | 80,400 | 2,588 |
| 2022-05-24 | 2,704 | 2,704 | 2,625 | 2,626 | 89,900 | 2,626 |
| 2022-05-23 | 2,697 | 2,735 | 2,679 | 2,722 | 54,100 | 2,722 |
| 2022-05-20 | 2,703 | 2,703 | 2,640 | 2,644 | 53,100 | 2,644 |
| 2022-05-19 | 2,638 | 2,684 | 2,626 | 2,658 | 44,100 | 2,658 |
| 2022-05-18 | 2,717 | 2,730 | 2,683 | 2,697 | 52,200 | 2,697 |
| 2022-05-17 | 2,669 | 2,719 | 2,668 | 2,670 | 39,600 | 2,670 |
| 2022-05-16 | 2,745 | 2,745 | 2,651 | 2,670 | 95,800 | 2,670 |
| 2022-05-13 | 2,646 | 2,719 | 2,641 | 2,719 | 59,700 | 2,719 |
| 2022-05-12 | 2,665 | 2,665 | 2,620 | 2,620 | 77,500 | 2,620 |
| 2022-05-11 | 2,679 | 2,694 | 2,630 | 2,681 | 87,200 | 2,681 |
| 2022-05-10 | 2,602 | 2,664 | 2,581 | 2,642 | 87,600 | 2,642 |
| 2022-05-09 | 2,677 | 2,678 | 2,564 | 2,604 | 146,800 | 2,604 |
| 2022-05-06 | 2,772 | 2,772 | 2,692 | 2,727 | 141,200 | 2,727 |
| 2022-05-02 | 2,833 | 2,886 | 2,796 | 2,822 | 196,200 | 2,822 |
| 2022-04-28 | 2,949 | 3,005 | 2,911 | 2,983 | 144,500 | 2,983 |
| 2022-04-27 | 2,852 | 2,899 | 2,816 | 2,899 | 175,000 | 2,899 |
| 2022-04-26 | 2,822 | 2,862 | 2,822 | 2,852 | 54,200 | 2,852 |
| 2022-04-25 | 2,840 | 2,840 | 2,798 | 2,803 | 78,100 | 2,803 |
| 2022-04-22 | 2,891 | 2,891 | 2,846 | 2,859 | 52,900 | 2,859 |
| 2022-04-21 | 2,873 | 2,898 | 2,870 | 2,898 | 47,000 | 2,898 |
| 2022-04-20 | 2,879 | 2,894 | 2,851 | 2,888 | 47,900 | 2,888 |
| 2022-04-19 | 2,900 | 2,912 | 2,851 | 2,862 | 41,300 | 2,862 |
| 2022-04-18 | 2,900 | 2,900 | 2,830 | 2,879 | 70,400 | 2,879 |
| 2022-04-15 | 2,931 | 2,935 | 2,905 | 2,917 | 69,900 | 2,917 |
| 2022-04-14 | 2,960 | 2,985 | 2,948 | 2,960 | 48,200 | 2,960 |
| 2022-04-13 | 2,960 | 3,000 | 2,955 | 2,984 | 64,200 | 2,984 |
| 2022-04-12 | 3,010 | 3,010 | 2,965 | 2,970 | 65,000 | 2,970 |
| 2022-04-11 | 3,050 | 3,065 | 3,010 | 3,025 | 32,600 | 3,025 |
| 2022-04-08 | 3,050 | 3,075 | 3,000 | 3,050 | 84,600 | 3,050 |
| 2022-04-07 | 3,010 | 3,075 | 2,998 | 3,055 | 52,400 | 3,055 |
| 2022-04-06 | 3,070 | 3,070 | 3,030 | 3,050 | 45,800 | 3,050 |
| 2022-04-05 | 3,175 | 3,175 | 3,100 | 3,100 | 44,100 | 3,100 |
| 2022-04-04 | 3,175 | 3,190 | 3,150 | 3,180 | 40,700 | 3,180 |
| 2022-04-01 | 3,175 | 3,195 | 3,120 | 3,175 | 42,500 | 3,175 |
| 2022-03-31 | 3,200 | 3,240 | 3,175 | 3,215 | 52,500 | 3,215 |
| 2022-03-30 | 3,245 | 3,250 | 3,155 | 3,205 | 54,700 | 3,205 |
| 2022-03-29 | 3,140 | 3,190 | 3,130 | 3,185 | 71,600 | 3,185 |
| 2022-03-28 | 3,185 | 3,195 | 3,085 | 3,105 | 52,700 | 3,105 |
| 2022-03-25 | 3,130 | 3,195 | 3,130 | 3,155 | 54,200 | 3,155 |
| 2022-03-24 | 3,155 | 3,165 | 3,105 | 3,145 | 50,800 | 3,145 |
| 2022-03-23 | 3,160 | 3,215 | 3,115 | 3,195 | 57,500 | 3,195 |
| 2022-03-22 | 3,225 | 3,230 | 3,115 | 3,160 | 70,800 | 3,160 |
| 2022-03-18 | 3,220 | 3,290 | 3,205 | 3,230 | 167,400 | 3,230 |
| 2022-03-17 | 3,195 | 3,235 | 3,115 | 3,235 | 135,400 | 3,235 |
| 2022-03-16 | 3,125 | 3,140 | 3,095 | 3,095 | 84,600 | 3,095 |
| 2022-03-15 | 3,050 | 3,135 | 3,050 | 3,085 | 76,000 | 3,085 |
| 2022-03-14 | 3,035 | 3,065 | 3,025 | 3,045 | 27,200 | 3,045 |
| 2022-03-11 | 3,050 | 3,075 | 2,991 | 3,020 | 46,900 | 3,020 |
| 2022-03-10 | 3,065 | 3,125 | 3,055 | 3,100 | 52,000 | 3,100 |
| 2022-03-09 | 2,976 | 3,010 | 2,961 | 2,987 | 53,200 | 2,987 |
| 2022-03-08 | 2,988 | 3,040 | 2,949 | 2,976 | 95,900 | 2,976 |
| 2022-03-07 | 2,981 | 3,015 | 2,958 | 2,999 | 83,200 | 2,999 |
| 2022-03-04 | 3,045 | 3,065 | 2,995 | 3,005 | 85,400 | 3,005 |
| 2022-03-03 | 3,170 | 3,170 | 3,085 | 3,090 | 71,000 | 3,090 |
| 2022-03-02 | 3,215 | 3,215 | 3,125 | 3,125 | 74,300 | 3,125 |
| 2022-03-01 | 3,265 | 3,300 | 3,240 | 3,245 | 69,500 | 3,245 |
| 2022-02-28 | 3,250 | 3,295 | 3,195 | 3,290 | 79,100 | 3,290 |
| 2022-02-25 | 3,245 | 3,265 | 3,210 | 3,250 | 51,300 | 3,250 |
| 2022-02-24 | 3,165 | 3,260 | 3,165 | 3,245 | 74,200 | 3,245 |
| 2022-02-22 | 3,180 | 3,235 | 3,155 | 3,235 | 44,100 | 3,235 |
| 2022-02-21 | 3,190 | 3,240 | 3,145 | 3,225 | 62,100 | 3,225 |
| 2022-02-18 | 3,160 | 3,220 | 3,115 | 3,205 | 62,600 | 3,205 |
| 2022-02-17 | 3,220 | 3,220 | 3,155 | 3,170 | 47,500 | 3,170 |
| 2022-02-16 | 3,355 | 3,355 | 3,195 | 3,240 | 76,800 | 3,240 |
| 2022-02-15 | 3,220 | 3,270 | 3,190 | 3,215 | 77,200 | 3,215 |
| 2022-02-14 | 3,155 | 3,215 | 3,110 | 3,185 | 35,200 | 3,185 |
| 2022-02-10 | 3,210 | 3,220 | 3,185 | 3,205 | 41,800 | 3,205 |
| 2022-02-09 | 3,215 | 3,245 | 3,180 | 3,190 | 57,800 | 3,190 |
| 2022-02-08 | 3,120 | 3,160 | 3,090 | 3,145 | 70,300 | 3,145 |
| 2022-02-07 | 3,160 | 3,200 | 3,105 | 3,155 | 100,600 | 3,155 |
| 2022-02-04 | 3,230 | 3,265 | 3,135 | 3,225 | 159,700 | 3,225 |
| 2022-02-03 | 3,455 | 3,530 | 3,205 | 3,285 | 212,800 | 3,285 |
| 2022-02-02 | 3,315 | 3,405 | 3,285 | 3,385 | 107,500 | 3,385 |
| 2022-02-01 | 3,425 | 3,435 | 3,340 | 3,345 | 43,000 | 3,345 |
| 2022-01-31 | 3,290 | 3,445 | 3,290 | 3,405 | 88,800 | 3,405 |
| 2022-01-28 | 3,350 | 3,400 | 3,275 | 3,280 | 49,500 | 3,280 |
| 2022-01-27 | 3,365 | 3,390 | 3,250 | 3,260 | 97,200 | 3,260 |
| 2022-01-26 | 3,375 | 3,395 | 3,310 | 3,370 | 70,700 | 3,370 |
| 2022-01-25 | 3,455 | 3,455 | 3,385 | 3,405 | 52,100 | 3,405 |
| 2022-01-24 | 3,420 | 3,465 | 3,380 | 3,455 | 43,600 | 3,455 |
| 2022-01-21 | 3,445 | 3,490 | 3,415 | 3,490 | 42,500 | 3,490 |
| 2022-01-20 | 3,425 | 3,580 | 3,405 | 3,540 | 63,100 | 3,540 |
| 2022-01-19 | 3,550 | 3,585 | 3,440 | 3,480 | 92,900 | 3,480 |
| 2022-01-18 | 3,645 | 3,690 | 3,605 | 3,610 | 34,800 | 3,610 |
| 2022-01-17 | 3,650 | 3,740 | 3,650 | 3,705 | 41,700 | 3,705 |
| 2022-01-14 | 3,675 | 3,700 | 3,630 | 3,670 | 79,700 | 3,670 |
| 2022-01-13 | 3,925 | 3,930 | 3,730 | 3,740 | 53,600 | 3,740 |
| 2022-01-12 | 3,790 | 3,890 | 3,780 | 3,865 | 78,000 | 3,865 |
| 2022-01-11 | 3,890 | 3,925 | 3,735 | 3,755 | 148,200 | 3,755 |
| 2022-01-07 | 3,750 | 3,790 | 3,665 | 3,680 | 51,400 | 3,680 |
| 2022-01-06 | 3,795 | 3,820 | 3,730 | 3,760 | 38,300 | 3,760 |
| 2022-01-05 | 3,870 | 3,880 | 3,805 | 3,860 | 29,100 | 3,860 |
| 2022-01-04 | 3,965 | 3,970 | 3,830 | 3,840 | 37,700 | 3,840 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株