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
2022-10-033,0953,1303,0553,11542,0003,115
2022-09-303,2203,2203,1453,16055,2003,160
2022-09-293,1803,2403,1603,24066,1003,240
2022-09-283,1003,1453,0603,13076,1003,130
2022-09-273,1703,1703,1053,11060,4003,110
2022-09-263,2003,2003,1253,16063,1003,160
2022-09-223,2503,2603,2003,24554,9003,245
2022-09-213,2603,2753,2253,25542,9003,255
2022-09-203,2953,3003,2353,29540,3003,295
2022-09-163,3003,3153,2753,27532,0003,275
2022-09-153,3453,3703,2803,31530,4003,315
2022-09-143,3553,3603,3153,31540,6003,315
2022-09-133,4153,4353,3803,42530,7003,425
2022-09-123,3803,4303,3803,41025,0003,410
2022-09-093,3603,3803,3253,37560,6003,375
2022-09-083,3853,4353,3803,38591,6003,385
2022-09-073,2453,3153,2453,31587,9003,315
2022-09-063,2503,2753,2203,24555,3003,245
2022-09-053,1953,2703,1953,26047,7003,260
2022-09-023,1903,2353,1703,22040,1003,220
2022-09-013,2103,2303,1753,20051,5003,200
2022-08-313,2103,2653,1603,245127,3003,245
2022-08-303,3353,3653,2353,250108,3003,250
2022-08-293,2753,3353,2653,330106,8003,330
2022-08-263,2503,2853,2203,27578,7003,275
2022-08-253,2153,2253,1453,21591,0003,215
2022-08-243,1603,2203,1303,215108,1003,215
2022-08-233,0103,0402,9703,04045,3003,040
2022-08-223,0603,0603,0153,02053,3003,020
2022-08-193,1153,1253,0753,08032,2003,080
2022-08-183,2053,2053,1103,11548,8003,115
2022-08-173,2553,2703,1903,21560,5003,215
2022-08-163,2203,2503,2053,23536,2003,235
2022-08-153,2203,2253,1653,22038,6003,220
2022-08-123,1503,1953,1203,19569,3003,195
2022-08-103,1203,1453,0953,11537,4003,115
2022-08-093,1303,1303,1003,11030,8003,110
2022-08-083,1303,1353,1053,13032,4003,130
2022-08-053,0953,1453,0953,14538,7003,145
2022-08-043,1203,1203,0703,10046,7003,100
2022-08-033,0903,1103,0703,10032,6003,100
2022-08-023,1503,1503,0653,07539,3003,075
2022-08-013,1203,1753,1203,15540,2003,155
2022-07-293,1453,1453,0803,10047,1003,100
2022-07-283,1553,1553,1003,13042,1003,130
2022-07-273,1203,1453,1053,13534,1003,135
2022-07-263,0903,1453,0703,12561,2003,125
2022-07-253,0603,0903,0553,07526,4003,075
2022-07-223,0803,0953,0553,08538,6003,085
2022-07-213,0753,0753,0303,06529,2003,065
2022-07-203,0603,0803,0503,06550,7003,065
2022-07-193,0303,0502,9803,02050,4003,020
2022-07-153,0203,0452,9943,03070,3003,030
2022-07-142,9502,9882,9292,98857,7002,988
2022-07-132,9282,9622,9282,95267,7002,952
2022-07-122,9582,9582,9002,92065,7002,920
2022-07-112,9492,9632,9352,95651,4002,956
2022-07-082,9132,9482,8902,91666,5002,916
2022-07-072,8182,9022,8022,90056,2002,900
2022-07-062,8502,8502,8052,81049,6002,810
2022-07-052,8652,8922,8492,86953,5002,869
2022-07-042,9232,9232,8152,84759,7002,847
2022-07-012,9202,9512,8662,878111,3002,878
2022-06-302,8952,9492,8762,939170,2002,939
2022-06-292,8272,8862,8132,875216,2002,875
2022-06-282,8112,8472,7842,84788,2002,847
2022-06-272,7902,7972,7632,78051,7002,780
2022-06-242,7222,8372,7202,74094,7002,740
2022-06-232,7012,7352,7012,72076,2002,720
2022-06-222,6902,7072,6632,70158,1002,701
2022-06-212,6652,7072,6612,67373,0002,673
2022-06-202,7132,7132,6472,663126,7002,663
2022-06-172,4932,6052,4702,58388,7002,583
2022-06-162,6072,6452,5712,58650,0002,586
2022-06-152,6172,6442,6072,60745,1002,607
2022-06-142,6092,6412,5922,63551,1002,635
2022-06-132,5962,6222,5932,60746,5002,607
2022-06-102,6712,6732,6412,64663,2002,646
2022-06-092,6912,7152,6772,68937,8002,689
2022-06-082,6942,7342,6942,71037,2002,710
2022-06-072,7202,7222,6852,68836,6002,688
2022-06-062,6802,7022,6442,70068,4002,700
2022-06-032,7112,7572,7112,73075,0002,730
2022-06-022,6702,6932,6582,68774,1002,687
2022-06-012,6412,6752,6282,67252,6002,672
2022-05-312,6482,6622,6152,628139,1002,628
2022-05-302,6112,6602,5862,660203,2002,660
2022-05-272,6512,6512,5502,57286,0002,572
2022-05-262,5892,6262,5862,60181,7002,601
2022-05-252,6202,6202,5792,58880,4002,588
2022-05-242,7042,7042,6252,62689,9002,626
2022-05-232,6972,7352,6792,72254,1002,722
2022-05-202,7032,7032,6402,64453,1002,644
2022-05-192,6382,6842,6262,65844,1002,658
2022-05-182,7172,7302,6832,69752,2002,697
2022-05-172,6692,7192,6682,67039,6002,670
2022-05-162,7452,7452,6512,67095,8002,670
2022-05-132,6462,7192,6412,71959,7002,719
2022-05-122,6652,6652,6202,62077,5002,620
2022-05-112,6792,6942,6302,68187,2002,681
2022-05-102,6022,6642,5812,64287,6002,642
2022-05-092,6772,6782,5642,604146,8002,604
2022-05-062,7722,7722,6922,727141,2002,727
2022-05-022,8332,8862,7962,822196,2002,822
2022-04-282,9493,0052,9112,983144,5002,983
2022-04-272,8522,8992,8162,899175,0002,899
2022-04-262,8222,8622,8222,85254,2002,852
2022-04-252,8402,8402,7982,80378,1002,803
2022-04-222,8912,8912,8462,85952,9002,859
2022-04-212,8732,8982,8702,89847,0002,898
2022-04-202,8792,8942,8512,88847,9002,888
2022-04-192,9002,9122,8512,86241,3002,862
2022-04-182,9002,9002,8302,87970,4002,879
2022-04-152,9312,9352,9052,91769,9002,917
2022-04-142,9602,9852,9482,96048,2002,960
2022-04-132,9603,0002,9552,98464,2002,984
2022-04-123,0103,0102,9652,97065,0002,970
2022-04-113,0503,0653,0103,02532,6003,025
2022-04-083,0503,0753,0003,05084,6003,050
2022-04-073,0103,0752,9983,05552,4003,055
2022-04-063,0703,0703,0303,05045,8003,050
2022-04-053,1753,1753,1003,10044,1003,100
2022-04-043,1753,1903,1503,18040,7003,180
2022-04-013,1753,1953,1203,17542,5003,175
2022-03-313,2003,2403,1753,21552,5003,215
2022-03-303,2453,2503,1553,20554,7003,205
2022-03-293,1403,1903,1303,18571,6003,185
2022-03-283,1853,1953,0853,10552,7003,105
2022-03-253,1303,1953,1303,15554,2003,155
2022-03-243,1553,1653,1053,14550,8003,145
2022-03-233,1603,2153,1153,19557,5003,195
2022-03-223,2253,2303,1153,16070,8003,160
2022-03-183,2203,2903,2053,230167,4003,230
2022-03-173,1953,2353,1153,235135,4003,235
2022-03-163,1253,1403,0953,09584,6003,095
2022-03-153,0503,1353,0503,08576,0003,085
2022-03-143,0353,0653,0253,04527,2003,045
2022-03-113,0503,0752,9913,02046,9003,020
2022-03-103,0653,1253,0553,10052,0003,100
2022-03-092,9763,0102,9612,98753,2002,987
2022-03-082,9883,0402,9492,97695,9002,976
2022-03-072,9813,0152,9582,99983,2002,999
2022-03-043,0453,0652,9953,00585,4003,005
2022-03-033,1703,1703,0853,09071,0003,090
2022-03-023,2153,2153,1253,12574,3003,125
2022-03-013,2653,3003,2403,24569,5003,245
2022-02-283,2503,2953,1953,29079,1003,290
2022-02-253,2453,2653,2103,25051,3003,250
2022-02-243,1653,2603,1653,24574,2003,245
2022-02-223,1803,2353,1553,23544,1003,235
2022-02-213,1903,2403,1453,22562,1003,225
2022-02-183,1603,2203,1153,20562,6003,205
2022-02-173,2203,2203,1553,17047,5003,170
2022-02-163,3553,3553,1953,24076,8003,240
2022-02-153,2203,2703,1903,21577,2003,215
2022-02-143,1553,2153,1103,18535,2003,185
2022-02-103,2103,2203,1853,20541,8003,205
2022-02-093,2153,2453,1803,19057,8003,190
2022-02-083,1203,1603,0903,14570,3003,145
2022-02-073,1603,2003,1053,155100,6003,155
2022-02-043,2303,2653,1353,225159,7003,225
2022-02-033,4553,5303,2053,285212,8003,285
2022-02-023,3153,4053,2853,385107,5003,385
2022-02-013,4253,4353,3403,34543,0003,345
2022-01-313,2903,4453,2903,40588,8003,405
2022-01-283,3503,4003,2753,28049,5003,280
2022-01-273,3653,3903,2503,26097,2003,260
2022-01-263,3753,3953,3103,37070,7003,370
2022-01-253,4553,4553,3853,40552,1003,405
2022-01-243,4203,4653,3803,45543,6003,455
2022-01-213,4453,4903,4153,49042,5003,490
2022-01-203,4253,5803,4053,54063,1003,540
2022-01-193,5503,5853,4403,48092,9003,480
2022-01-183,6453,6903,6053,61034,8003,610
2022-01-173,6503,7403,6503,70541,7003,705
2022-01-143,6753,7003,6303,67079,7003,670
2022-01-133,9253,9303,7303,74053,6003,740
2022-01-123,7903,8903,7803,86578,0003,865
2022-01-113,8903,9253,7353,755148,2003,755
2022-01-073,7503,7903,6653,68051,4003,680
2022-01-063,7953,8203,7303,76038,3003,760
2022-01-053,8703,8803,8053,86029,1003,860
2022-01-043,9653,9703,8303,84037,7003,840

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