7821 前田工繊(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,328 | 1,328 | 1,323 | 1,323 | 1,500 | 132.30 |
| 2008-12-29 | 1,101 | 1,155 | 1,101 | 1,150 | 700 | 115 |
| 2008-12-26 | 1,101 | 1,101 | 1,075 | 1,075 | 500 | 107.50 |
| 2008-12-24 | 1,030 | 1,031 | 1,030 | 1,030 | 1,400 | 103 |
| 2008-12-22 | 1,140 | 1,140 | 1,090 | 1,090 | 200 | 109 |
| 2008-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 101 |
| 2008-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 104 |
| 2008-12-17 | 1,102 | 1,102 | 1,100 | 1,100 | 700 | 110 |
| 2008-12-16 | 1,200 | 1,200 | 1,100 | 1,100 | 5,900 | 110 |
| 2008-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 100 |
| 2008-12-12 | 921 | 921 | 900 | 900 | 1,100 | 90 |
| 2008-12-09 | 910 | 920 | 910 | 920 | 1,000 | 92 |
| 2008-12-05 | 873 | 899 | 873 | 899 | 300 | 89.90 |
| 2008-12-04 | 865 | 865 | 855 | 855 | 300 | 85.50 |
| 2008-12-03 | 865 | 865 | 865 | 865 | 100 | 86.50 |
| 2008-12-02 | 873 | 873 | 873 | 873 | 100 | 87.30 |
| 2008-12-01 | 871 | 872 | 871 | 872 | 28,400 | 87.20 |
| 2008-11-28 | 931 | 931 | 871 | 871 | 2,800 | 87.10 |
| 2008-11-27 | 861 | 871 | 860 | 871 | 800 | 87.10 |
| 2008-11-26 | 850 | 850 | 850 | 850 | 600 | 85 |
| 2008-11-25 | 830 | 830 | 830 | 830 | 100 | 83 |
| 2008-11-21 | 800 | 800 | 795 | 795 | 400 | 79.50 |
| 2008-11-20 | 830 | 830 | 830 | 830 | 1,300 | 83 |
| 2008-11-19 | 845 | 845 | 830 | 830 | 1,900 | 83 |
| 2008-11-18 | 832 | 842 | 832 | 835 | 1,600 | 83.50 |
| 2008-11-17 | 812 | 832 | 812 | 832 | 200 | 83.20 |
| 2008-11-14 | 789 | 820 | 789 | 812 | 1,500 | 81.20 |
| 2008-11-13 | 765 | 785 | 765 | 785 | 800 | 78.50 |
| 2008-11-12 | 790 | 795 | 790 | 795 | 500 | 79.50 |
| 2008-11-11 | 790 | 795 | 790 | 790 | 2,100 | 79 |
| 2008-11-10 | 791 | 800 | 791 | 800 | 600 | 80 |
| 2008-11-07 | 800 | 800 | 793 | 800 | 1,000 | 80 |
| 2008-11-06 | 841 | 841 | 841 | 841 | 100 | 84.10 |
| 2008-11-05 | 851 | 861 | 851 | 861 | 300 | 86.10 |
| 2008-11-04 | 801 | 861 | 801 | 861 | 200 | 86.10 |
| 2008-10-31 | 830 | 830 | 825 | 830 | 4,300 | 83 |
| 2008-10-30 | 790 | 840 | 790 | 830 | 3,500 | 83 |
| 2008-10-29 | 840 | 840 | 800 | 800 | 900 | 80 |
| 2008-10-28 | 830 | 850 | 800 | 800 | 2,000 | 80 |
| 2008-10-27 | 860 | 864 | 830 | 830 | 2,700 | 83 |
| 2008-10-24 | 861 | 900 | 861 | 861 | 500 | 86.10 |
| 2008-10-23 | 901 | 901 | 858 | 858 | 1,300 | 85.80 |
| 2008-10-22 | 950 | 950 | 950 | 950 | 500 | 95 |
| 2008-10-20 | 950 | 950 | 902 | 902 | 200 | 90.20 |
| 2008-10-17 | 910 | 910 | 900 | 900 | 400 | 90 |
| 2008-10-16 | 900 | 900 | 900 | 900 | 300 | 90 |
| 2008-10-15 | 950 | 950 | 950 | 950 | 100 | 95 |
| 2008-10-14 | 940 | 970 | 940 | 950 | 800 | 95 |
| 2008-10-10 | 900 | 950 | 900 | 900 | 2,700 | 90 |
| 2008-10-09 | 900 | 950 | 900 | 910 | 1,700 | 91 |
| 2008-10-08 | 1,061 | 1,061 | 910 | 910 | 4,200 | 91 |
| 2008-10-07 | 1,051 | 1,100 | 1,051 | 1,100 | 700 | 110 |
| 2008-10-06 | 1,210 | 1,210 | 1,200 | 1,210 | 1,900 | 121 |
| 2008-10-03 | 1,200 | 1,210 | 1,200 | 1,210 | 900 | 121 |
| 2008-10-02 | 1,200 | 1,212 | 1,200 | 1,200 | 1,200 | 120 |
| 2008-09-30 | 1,206 | 1,206 | 1,200 | 1,200 | 4,000 | 120 |
| 2008-09-29 | 1,297 | 1,297 | 1,222 | 1,266 | 1,500 | 126.60 |
| 2008-09-26 | 1,251 | 1,300 | 1,250 | 1,300 | 1,800 | 130 |
| 2008-09-25 | 1,303 | 1,303 | 1,253 | 1,253 | 1,600 | 125.30 |
| 2008-09-24 | 1,309 | 1,309 | 1,309 | 1,309 | 200 | 130.90 |
| 2008-09-22 | 1,310 | 1,311 | 1,300 | 1,302 | 1,400 | 130.20 |
| 2008-09-19 | 1,350 | 1,350 | 1,330 | 1,330 | 1,200 | 133 |
| 2008-09-18 | 1,380 | 1,380 | 1,350 | 1,350 | 700 | 135 |
| 2008-09-17 | 1,399 | 1,399 | 1,390 | 1,390 | 1,600 | 139 |
| 2008-09-16 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 138 |
| 2008-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 140 |
| 2008-09-09 | 1,380 | 1,400 | 1,380 | 1,400 | 1,000 | 140 |
| 2008-09-08 | 1,410 | 1,410 | 1,390 | 1,390 | 300 | 139 |
| 2008-09-05 | 1,414 | 1,415 | 1,414 | 1,415 | 1,000 | 141.50 |
| 2008-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 145 |
| 2008-09-01 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 155 |
| 2008-08-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,200 | 155 |
| 2008-08-28 | 1,468 | 1,508 | 1,468 | 1,500 | 900 | 150 |
| 2008-08-27 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 146.10 |
| 2008-08-25 | 1,440 | 1,440 | 1,421 | 1,421 | 200 | 142.10 |
| 2008-08-22 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 142 |
| 2008-08-21 | 1,420 | 1,425 | 1,420 | 1,425 | 800 | 142.50 |
| 2008-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 800 | 142 |
| 2008-08-19 | 1,421 | 1,422 | 1,421 | 1,421 | 1,900 | 142.10 |
| 2008-08-18 | 1,450 | 1,470 | 1,430 | 1,430 | 2,300 | 143 |
| 2008-08-15 | 1,480 | 1,480 | 1,450 | 1,450 | 700 | 145 |
| 2008-08-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 146 |
| 2008-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 150 |
| 2008-08-11 | 1,500 | 1,540 | 1,500 | 1,540 | 600 | 154 |
| 2008-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 150 |
| 2008-08-07 | 1,550 | 1,550 | 1,500 | 1,500 | 300 | 150 |
| 2008-08-06 | 1,500 | 1,500 | 1,450 | 1,450 | 600 | 145 |
| 2008-08-05 | 1,510 | 1,510 | 1,470 | 1,500 | 900 | 150 |
| 2008-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 150 |
| 2008-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 151 |
| 2008-07-31 | 1,630 | 1,650 | 1,580 | 1,650 | 2,800 | 165 |
| 2008-07-30 | 1,540 | 1,570 | 1,540 | 1,570 | 900 | 157 |
| 2008-07-29 | 1,510 | 1,540 | 1,509 | 1,510 | 1,500 | 151 |
| 2008-07-28 | 1,536 | 1,536 | 1,515 | 1,515 | 600 | 151.50 |
| 2008-07-25 | 1,500 | 1,500 | 1,466 | 1,486 | 500 | 148.60 |
| 2008-07-24 | 1,470 | 1,530 | 1,470 | 1,500 | 800 | 150 |
| 2008-07-23 | 1,500 | 1,530 | 1,500 | 1,500 | 1,200 | 150 |
| 2008-07-18 | 1,455 | 1,500 | 1,455 | 1,500 | 1,000 | 150 |
| 2008-07-17 | 1,500 | 1,550 | 1,500 | 1,505 | 700 | 150.50 |
| 2008-07-16 | 1,500 | 1,610 | 1,500 | 1,500 | 3,900 | 150 |
| 2008-07-15 | 1,699 | 1,699 | 1,500 | 1,500 | 6,100 | 150 |
| 2008-07-14 | 1,532 | 1,532 | 1,513 | 1,513 | 400 | 151.30 |
| 2008-07-11 | 1,530 | 1,550 | 1,530 | 1,532 | 500 | 153.20 |
| 2008-07-09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 155 |
| 2008-07-08 | 1,560 | 1,590 | 1,550 | 1,550 | 1,400 | 155 |
| 2008-07-07 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 | 155 |
| 2008-07-04 | 1,551 | 1,555 | 1,550 | 1,550 | 800 | 155 |
| 2008-07-03 | 1,604 | 1,604 | 1,550 | 1,550 | 2,700 | 155 |
| 2008-07-02 | 1,605 | 1,605 | 1,605 | 1,605 | 400 | 160.50 |
| 2008-06-30 | 1,610 | 1,621 | 1,610 | 1,621 | 1,900 | 162.10 |
| 2008-06-27 | 1,650 | 1,650 | 1,640 | 1,640 | 600 | 164 |
| 2008-06-26 | 1,612 | 1,642 | 1,612 | 1,624 | 1,300 | 162.40 |
| 2008-06-25 | 1,606 | 1,606 | 1,606 | 1,606 | 100 | 160.60 |
| 2008-06-24 | 1,615 | 1,615 | 1,605 | 1,605 | 300 | 160.50 |
| 2008-06-23 | 1,600 | 1,615 | 1,600 | 1,615 | 1,900 | 161.50 |
| 2008-06-20 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 161.50 |
| 2008-06-19 | 1,610 | 1,617 | 1,610 | 1,617 | 200 | 161.70 |
| 2008-06-18 | 1,605 | 1,648 | 1,605 | 1,648 | 2,500 | 164.80 |
| 2008-06-17 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 162 |
| 2008-06-16 | 1,604 | 1,625 | 1,604 | 1,620 | 2,500 | 162 |
| 2008-06-13 | 1,633 | 1,633 | 1,605 | 1,625 | 900 | 162.50 |
| 2008-06-12 | 1,600 | 1,650 | 1,600 | 1,633 | 900 | 163.30 |
| 2008-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 160 |
| 2008-06-10 | 1,601 | 1,710 | 1,601 | 1,630 | 1,300 | 163 |
| 2008-06-09 | 1,662 | 1,662 | 1,635 | 1,660 | 300 | 166 |
| 2008-06-06 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 165.50 |
| 2008-06-05 | 1,740 | 1,740 | 1,690 | 1,690 | 600 | 169 |
| 2008-06-04 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 174 |
| 2008-06-03 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 174 |
| 2008-06-02 | 1,799 | 1,800 | 1,770 | 1,770 | 800 | 177 |
| 2008-05-30 | 1,799 | 1,799 | 1,740 | 1,740 | 2,100 | 174 |
| 2008-05-29 | 1,769 | 1,769 | 1,703 | 1,750 | 900 | 175 |
| 2008-05-28 | 1,755 | 1,755 | 1,750 | 1,750 | 500 | 175 |
| 2008-05-26 | 1,768 | 1,768 | 1,755 | 1,755 | 500 | 175.50 |
| 2008-05-23 | 1,769 | 1,770 | 1,768 | 1,770 | 900 | 177 |
| 2008-05-22 | 1,770 | 1,770 | 1,708 | 1,708 | 1,300 | 170.80 |
| 2008-05-21 | 1,743 | 1,743 | 1,740 | 1,740 | 500 | 174 |
| 2008-05-20 | 1,744 | 1,750 | 1,744 | 1,744 | 1,600 | 174.40 |
| 2008-05-19 | 1,746 | 1,780 | 1,740 | 1,748 | 3,200 | 174.80 |
| 2008-05-16 | 1,700 | 1,730 | 1,700 | 1,730 | 500 | 173 |
| 2008-05-15 | 1,680 | 1,706 | 1,650 | 1,700 | 900 | 170 |
| 2008-05-14 | 1,620 | 1,750 | 1,620 | 1,680 | 2,100 | 168 |
| 2008-05-13 | 1,649 | 1,650 | 1,649 | 1,650 | 200 | 165 |
| 2008-05-12 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 162 |
| 2008-05-09 | 1,650 | 1,650 | 1,620 | 1,650 | 800 | 165 |
| 2008-05-08 | 1,699 | 1,699 | 1,650 | 1,650 | 800 | 165 |
| 2008-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 170 |
| 2008-05-02 | 1,619 | 1,700 | 1,619 | 1,700 | 800 | 170 |
| 2008-05-01 | 1,670 | 1,670 | 1,620 | 1,649 | 2,200 | 164.90 |
| 2008-04-30 | 1,819 | 1,819 | 1,819 | 1,819 | 2,900 | 181.90 |
| 2008-04-28 | 1,660 | 1,680 | 1,647 | 1,647 | 700 | 164.70 |
| 2008-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 165 |
| 2008-04-24 | 1,660 | 1,660 | 1,640 | 1,660 | 400 | 166 |
| 2008-04-23 | 1,660 | 1,660 | 1,630 | 1,630 | 300 | 163 |
| 2008-04-22 | 1,581 | 1,651 | 1,581 | 1,650 | 500 | 165 |
| 2008-04-21 | 1,630 | 1,670 | 1,630 | 1,670 | 300 | 167 |
| 2008-04-18 | 1,670 | 1,670 | 1,600 | 1,600 | 1,200 | 160 |
| 2008-04-17 | 1,664 | 1,664 | 1,582 | 1,641 | 800 | 164.10 |
| 2008-04-16 | 1,600 | 1,664 | 1,560 | 1,664 | 1,800 | 166.40 |
| 2008-04-15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 160 |
| 2008-04-14 | 1,587 | 1,600 | 1,587 | 1,600 | 1,100 | 160 |
| 2008-04-11 | 1,584 | 1,585 | 1,584 | 1,585 | 200 | 158.50 |
| 2008-04-10 | 1,558 | 1,585 | 1,558 | 1,585 | 400 | 158.50 |
| 2008-04-09 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 155.80 |
| 2008-04-08 | 1,558 | 1,560 | 1,558 | 1,558 | 1,200 | 155.80 |
| 2008-04-07 | 1,600 | 1,600 | 1,552 | 1,552 | 1,200 | 155.20 |
| 2008-04-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 | 160 |
| 2008-04-02 | 1,600 | 1,600 | 1,570 | 1,600 | 2,100 | 160 |
| 2008-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 160 |
| 2008-03-31 | 1,689 | 1,689 | 1,677 | 1,677 | 1,400 | 167.70 |
| 2008-03-28 | 1,630 | 1,630 | 1,622 | 1,629 | 700 | 162.90 |
| 2008-03-27 | 1,629 | 1,630 | 1,612 | 1,630 | 600 | 163 |
| 2008-03-26 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 163 |
| 2008-03-24 | 1,651 | 1,651 | 1,595 | 1,595 | 1,400 | 159.50 |
| 2008-03-21 | 1,650 | 1,652 | 1,650 | 1,650 | 1,900 | 165 |
| 2008-03-19 | 1,660 | 1,660 | 1,650 | 1,650 | 900 | 165 |
| 2008-03-18 | 1,640 | 1,651 | 1,640 | 1,650 | 4,000 | 165 |
| 2008-03-17 | 1,650 | 1,650 | 1,640 | 1,640 | 2,500 | 164 |
| 2008-03-14 | 1,730 | 1,730 | 1,650 | 1,650 | 300 | 165 |
| 2008-03-13 | 1,650 | 1,730 | 1,650 | 1,730 | 4,400 | 173 |
| 2008-03-12 | 1,651 | 1,657 | 1,650 | 1,650 | 1,200 | 165 |
| 2008-03-11 | 1,650 | 1,700 | 1,650 | 1,651 | 1,800 | 165.10 |
| 2008-03-10 | 1,681 | 1,700 | 1,650 | 1,650 | 1,600 | 165 |
| 2008-03-07 | 1,729 | 1,729 | 1,699 | 1,700 | 1,500 | 170 |
| 2008-03-06 | 1,651 | 1,729 | 1,651 | 1,729 | 400 | 172.90 |
| 2008-03-04 | 1,651 | 1,651 | 1,640 | 1,650 | 3,100 | 165 |
| 2008-03-03 | 1,685 | 1,715 | 1,655 | 1,681 | 2,100 | 168.10 |
| 2008-02-29 | 1,895 | 1,895 | 1,835 | 1,835 | 2,000 | 183.50 |
| 2008-02-28 | 1,768 | 1,775 | 1,750 | 1,750 | 900 | 175 |
| 2008-02-27 | 1,780 | 1,780 | 1,768 | 1,768 | 200 | 176.80 |
| 2008-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 170 |
| 2008-02-25 | 1,700 | 1,700 | 1,610 | 1,700 | 1,900 | 170 |
| 2008-02-22 | 1,651 | 1,690 | 1,650 | 1,650 | 1,600 | 165 |
| 2008-02-21 | 1,775 | 1,775 | 1,620 | 1,650 | 2,900 | 165 |
| 2008-02-20 | 1,645 | 1,749 | 1,620 | 1,749 | 4,300 | 174.90 |
| 2008-02-19 | 1,570 | 1,610 | 1,570 | 1,610 | 400 | 161 |
| 2008-02-18 | 1,551 | 1,555 | 1,551 | 1,551 | 3,500 | 155.10 |
| 2008-02-15 | 1,600 | 1,601 | 1,550 | 1,551 | 7,700 | 155.10 |
| 2008-02-14 | 1,577 | 1,600 | 1,575 | 1,600 | 4,700 | 160 |
| 2008-02-13 | 1,580 | 1,580 | 1,570 | 1,570 | 400 | 157 |
| 2008-02-12 | 1,620 | 1,624 | 1,600 | 1,600 | 800 | 160 |
| 2008-02-08 | 1,650 | 1,660 | 1,600 | 1,660 | 1,700 | 166 |
| 2008-02-07 | 1,730 | 1,730 | 1,650 | 1,650 | 700 | 165 |
| 2008-02-05 | 1,745 | 1,745 | 1,720 | 1,730 | 500 | 173 |
| 2008-02-04 | 1,800 | 1,800 | 1,770 | 1,770 | 1,100 | 177 |
| 2008-02-01 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 181 |
| 2008-01-31 | 1,781 | 1,810 | 1,781 | 1,810 | 3,300 | 181 |
| 2008-01-30 | 1,709 | 1,752 | 1,704 | 1,751 | 2,500 | 175.10 |
| 2008-01-29 | 1,670 | 1,708 | 1,670 | 1,708 | 500 | 170.80 |
| 2008-01-28 | 1,749 | 1,749 | 1,719 | 1,719 | 600 | 171.90 |
| 2008-01-25 | 1,595 | 1,719 | 1,595 | 1,719 | 500 | 171.90 |
| 2008-01-24 | 1,560 | 1,595 | 1,560 | 1,595 | 300 | 159.50 |
| 2008-01-23 | 1,560 | 1,563 | 1,550 | 1,550 | 2,100 | 155 |
| 2008-01-22 | 1,570 | 1,600 | 1,560 | 1,590 | 6,300 | 159 |
| 2008-01-21 | 1,620 | 1,620 | 1,592 | 1,592 | 500 | 159.20 |
| 2008-01-18 | 1,590 | 1,620 | 1,560 | 1,620 | 1,700 | 162 |
| 2008-01-17 | 1,550 | 1,590 | 1,550 | 1,580 | 600 | 158 |
| 2008-01-16 | 1,619 | 1,619 | 1,547 | 1,550 | 1,700 | 155 |
| 2008-01-15 | 1,681 | 1,705 | 1,649 | 1,649 | 13,300 | 164.90 |
| 2008-01-11 | 1,600 | 1,610 | 1,600 | 1,610 | 3,700 | 161 |
| 2008-01-10 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 160 |
| 2008-01-09 | 1,560 | 1,600 | 1,560 | 1,600 | 1,200 | 160 |
| 2008-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 | 160 |
| 2008-01-07 | 1,599 | 1,599 | 1,550 | 1,560 | 3,100 | 156 |
| 2008-01-04 | 1,681 | 1,681 | 1,600 | 1,600 | 900 | 160 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
