7821 前田工繊(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,689	1,689	1,640	1,680	7,900	168
2007-12-27	1,672	1,700	1,671	1,700	5,300	170
2007-12-26	1,650	1,730	1,650	1,670	900	167
2007-12-25	1,653	1,700	1,620	1,650	6,800	165
2007-12-21	1,690	1,700	1,670	1,675	6,400	167.50
2007-12-20	1,751	1,752	1,690	1,690	4,100	169
2007-12-19	1,796	1,801	1,751	1,751	5,600	175.10
2007-12-18	1,900	1,900	1,790	1,790	4,400	179
2007-12-17	1,833	1,833	1,830	1,830	1,800	183
2007-12-14	1,887	1,887	1,806	1,882	1,800	188.20
2007-12-13	1,902	1,903	1,900	1,900	1,800	190
2007-12-12	1,903	1,911	1,903	1,906	400	190.60
2007-12-11	1,914	1,950	1,914	1,950	1,300	195
2007-12-10	1,950	1,950	1,911	1,921	500	192.10
2007-12-07	1,980	1,980	1,901	1,901	600	190.10
2007-12-06	1,902	1,980	1,902	1,911	2,900	191.10
2007-12-05	1,931	1,931	1,922	1,925	400	192.50
2007-12-04	1,931	1,950	1,931	1,950	600	195
2007-12-03	2,055	2,055	1,990	1,990	400	199
2007-11-30	2,065	2,065	2,050	2,065	4,800	206.50
2007-11-29	1,900	1,900	1,872	1,872	3,100	187.20
2007-11-28	1,915	1,915	1,886	1,890	300	189
2007-11-27	1,895	1,920	1,895	1,920	300	192
2007-11-26	1,870	1,895	1,840	1,895	1,000	189.50
2007-11-22	1,861	1,880	1,860	1,880	600	188
2007-11-21	1,882	1,900	1,870	1,900	800	190
2007-11-20	1,890	1,890	1,890	1,890	500	189
2007-11-19	1,850	1,950	1,850	1,950	14,000	195
2007-11-16	1,840	1,850	1,840	1,841	700	184.10
2007-11-15	1,851	1,851	1,850	1,850	600	185
2007-11-14	1,900	1,900	1,850	1,850	1,100	185
2007-11-13	1,800	1,805	1,800	1,805	2,300	180.50
2007-11-12	1,800	1,850	1,690	1,800	4,600	180
2007-11-09	1,899	1,900	1,850	1,850	1,900	185
2007-11-08	1,815	1,850	1,800	1,850	4,300	185
2007-11-07	1,948	1,951	1,880	1,881	6,700	188.10
2007-11-06	1,991	1,991	1,950	1,980	8,500	198
2007-11-05	2,035	2,045	1,990	1,990	7,500	199
2007-11-02	2,150	2,210	2,020	2,020	23,300	202
2007-11-01	2,380	2,400	2,215	2,350	5,000	235
2007-10-31	2,440	2,440	2,260	2,340	10,500	234
2007-10-30	2,200	2,200	2,200	2,200	700	220
2007-10-29	2,150	2,190	2,140	2,190	700	219
2007-10-26	2,140	2,190	2,110	2,140	1,800	214
2007-10-25	2,160	2,160	2,140	2,140	1,000	214
2007-10-24	2,110	2,240	2,105	2,170	2,300	217
2007-10-23	2,150	2,150	2,105	2,105	800	210.50
2007-10-22	2,100	2,100	2,045	2,075	3,800	207.50
2007-10-19	2,190	2,225	2,180	2,180	1,800	218
2007-10-18	2,250	2,250	2,190	2,190	2,300	219
2007-10-17	2,245	2,250	2,240	2,240	900	224
2007-10-16	2,250	2,260	2,250	2,250	1,700	225
2007-10-15	2,250	2,300	2,245	2,250	4,400	225
2007-10-12	2,260	2,275	2,230	2,250	4,800	225
2007-10-11	2,230	2,230	2,210	2,220	4,400	222
2007-10-10	2,270	2,280	2,220	2,230	2,600	223
2007-10-09	2,265	2,265	2,230	2,230	3,300	223
2007-10-05	2,230	2,265	2,225	2,265	2,000	226.50
2007-10-04	2,250	2,275	2,215	2,215	4,100	221.50
2007-10-03	2,250	2,250	2,210	2,240	1,600	224
2007-10-02	2,240	2,280	2,205	2,210	5,400	221
2007-10-01	2,220	2,240	2,210	2,220	3,100	222
2007-09-28	2,320	2,320	2,200	2,200	6,900	220
2007-09-27	2,250	2,260	2,130	2,160	3,500	216
2007-09-26	2,090	2,170	2,090	2,170	1,200	217
2007-09-25	2,060	2,090	1,990	2,090	3,100	209
2007-09-21	2,070	2,070	2,025	2,050	3,400	205
2007-09-20	2,120	2,120	2,050	2,080	1,600	208
2007-09-19	2,090	2,120	2,060	2,110	2,800	211
2007-09-18	2,010	2,020	2,010	2,010	1,600	201
2007-09-14	2,095	2,095	1,980	2,095	7,900	209.50
2007-09-13	2,200	2,210	2,150	2,150	4,500	215
2007-09-12	2,235	2,245	2,200	2,200	2,300	220
2007-09-11	2,230	2,250	2,200	2,210	2,900	221
2007-09-10	2,300	2,345	2,200	2,280	1,900	228
2007-09-07	2,300	2,370	2,300	2,370	1,500	237
2007-09-06	2,250	2,300	2,180	2,300	3,500	230
2007-09-05	2,390	2,390	2,300	2,300	3,900	230
2007-09-04	2,460	2,460	2,365	2,400	5,700	240
2007-09-03	2,475	2,475	2,360	2,380	5,500	238
2007-08-31	2,250	2,485	2,235	2,370	18,900	237
2007-08-30	2,250	2,250	2,160	2,195	13,100	219.50
2007-08-29	2,275	2,290	2,220	2,250	4,100	225
2007-08-28	2,325	2,395	2,325	2,350	2,000	235
2007-08-27	2,520	2,520	2,320	2,395	4,200	239.50
2007-08-24	2,585	2,585	2,460	2,460	2,600	246
2007-08-23	2,610	2,650	2,510	2,580	3,300	258
2007-08-22	2,600	2,600	2,500	2,500	2,600	250
2007-08-21	2,560	2,720	2,560	2,660	4,100	266
2007-08-20	2,600	2,600	2,480	2,600	18,000	260
2007-08-17	2,550	2,550	2,200	2,200	11,700	220
2007-08-16	2,650	2,650	2,410	2,590	15,600	259
2007-08-15	2,780	2,780	2,650	2,700	6,600	270
2007-08-14	2,800	2,840	2,770	2,790	15,500	279
2007-08-13	2,755	2,830	2,730	2,795	14,100	279.50
2007-08-10	2,790	2,790	2,650	2,735	29,300	273.50
2007-08-09	2,790	2,825	2,720	2,790	26,600	279
2007-08-08	2,985	2,990	2,700	2,790	106,100	279
2007-08-07	3,090	3,120	2,955	3,000	158,600	300
2007-08-06	3,010	3,350	2,920	3,000	972,300	300

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