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
2022-05-192,6382,6842,6262,65844,1002,658
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