7821 前田工繊(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,221 | 1,221 | 1,220 | 1,220 | 1,900 | 61 |
| 2009-12-29 | 1,223 | 1,238 | 1,221 | 1,238 | 700 | 61.90 |
| 2009-12-28 | 1,220 | 1,234 | 1,220 | 1,234 | 700 | 61.70 |
| 2009-12-25 | 1,225 | 1,245 | 1,215 | 1,215 | 2,100 | 60.75 |
| 2009-12-24 | 1,207 | 1,215 | 1,200 | 1,215 | 1,300 | 60.75 |
| 2009-12-22 | 1,206 | 1,208 | 1,206 | 1,208 | 800 | 60.40 |
| 2009-12-21 | 1,221 | 1,221 | 1,206 | 1,206 | 600 | 60.30 |
| 2009-12-17 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 61.50 |
| 2009-12-15 | 1,267 | 1,276 | 1,230 | 1,230 | 5,500 | 61.50 |
| 2009-12-14 | 1,247 | 1,277 | 1,247 | 1,277 | 1,300 | 63.85 |
| 2009-12-11 | 1,234 | 1,250 | 1,234 | 1,246 | 600 | 62.30 |
| 2009-12-10 | 1,233 | 1,236 | 1,232 | 1,233 | 1,400 | 61.65 |
| 2009-12-09 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 61.60 |
| 2009-12-08 | 1,215 | 1,240 | 1,215 | 1,240 | 1,200 | 62 |
| 2009-12-07 | 1,276 | 1,276 | 1,276 | 1,276 | 300 | 63.80 |
| 2009-12-04 | 1,261 | 1,266 | 1,261 | 1,266 | 1,000 | 63.30 |
| 2009-12-03 | 1,199 | 1,275 | 1,199 | 1,264 | 900 | 63.20 |
| 2009-12-02 | 1,200 | 1,200 | 1,199 | 1,199 | 500 | 59.95 |
| 2009-12-01 | 1,196 | 1,200 | 1,194 | 1,194 | 700 | 59.70 |
| 2009-11-30 | 1,200 | 1,201 | 1,187 | 1,196 | 2,600 | 59.80 |
| 2009-11-27 | 1,210 | 1,213 | 1,210 | 1,213 | 300 | 60.65 |
| 2009-11-26 | 1,207 | 1,210 | 1,207 | 1,210 | 900 | 60.50 |
| 2009-11-25 | 1,210 | 1,222 | 1,209 | 1,209 | 1,300 | 60.45 |
| 2009-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 62.50 |
| 2009-11-20 | 1,218 | 1,218 | 1,218 | 1,218 | 400 | 60.90 |
| 2009-11-19 | 1,235 | 1,235 | 1,220 | 1,220 | 200 | 61 |
| 2009-11-18 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 62.75 |
| 2009-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 63.50 |
| 2009-11-12 | 1,311 | 1,311 | 1,273 | 1,273 | 1,700 | 63.65 |
| 2009-11-10 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 66.50 |
| 2009-11-09 | 1,313 | 1,332 | 1,313 | 1,332 | 2,200 | 66.60 |
| 2009-11-06 | 1,330 | 1,330 | 1,313 | 1,313 | 800 | 65.65 |
| 2009-11-05 | 1,329 | 1,329 | 1,329 | 1,329 | 600 | 66.45 |
| 2009-11-04 | 1,331 | 1,332 | 1,306 | 1,332 | 3,000 | 66.60 |
| 2009-11-02 | 1,310 | 1,330 | 1,309 | 1,330 | 3,000 | 66.50 |
| 2009-10-30 | 1,307 | 1,307 | 1,300 | 1,307 | 2,400 | 65.35 |
| 2009-10-29 | 1,315 | 1,315 | 1,312 | 1,314 | 1,000 | 65.70 |
| 2009-10-28 | 1,331 | 1,332 | 1,317 | 1,317 | 1,900 | 65.85 |
| 2009-10-27 | 1,351 | 1,351 | 1,334 | 1,334 | 1,700 | 66.70 |
| 2009-10-26 | 1,368 | 1,376 | 1,368 | 1,371 | 1,300 | 68.55 |
| 2009-10-23 | 1,358 | 1,370 | 1,325 | 1,369 | 1,500 | 68.45 |
| 2009-10-22 | 1,325 | 1,350 | 1,325 | 1,325 | 700 | 66.25 |
| 2009-10-21 | 1,316 | 1,316 | 1,305 | 1,305 | 1,400 | 65.25 |
| 2009-10-20 | 1,355 | 1,356 | 1,355 | 1,356 | 900 | 67.80 |
| 2009-10-19 | 1,390 | 1,390 | 1,357 | 1,375 | 800 | 68.75 |
| 2009-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 70 |
| 2009-10-15 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 69.50 |
| 2009-10-13 | 1,428 | 1,428 | 1,407 | 1,407 | 600 | 70.35 |
| 2009-10-09 | 1,450 | 1,450 | 1,420 | 1,427 | 500 | 71.35 |
| 2009-10-08 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 73 |
| 2009-10-07 | 1,486 | 1,486 | 1,466 | 1,470 | 800 | 73.50 |
| 2009-10-06 | 1,430 | 1,485 | 1,430 | 1,485 | 800 | 74.25 |
| 2009-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 75 |
| 2009-10-02 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 73.75 |
| 2009-10-01 | 1,470 | 1,490 | 1,455 | 1,455 | 400 | 72.75 |
| 2009-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 75 |
| 2009-09-29 | 1,520 | 1,550 | 1,520 | 1,550 | 500 | 77.50 |
| 2009-09-28 | 1,522 | 1,522 | 1,481 | 1,521 | 700 | 76.05 |
| 2009-09-25 | 1,550 | 1,550 | 1,500 | 1,500 | 1,300 | 75 |
| 2009-09-24 | 1,560 | 1,580 | 1,560 | 1,580 | 1,100 | 79 |
| 2009-09-18 | 1,500 | 1,530 | 1,500 | 1,530 | 300 | 76.50 |
| 2009-09-17 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 77.50 |
| 2009-09-16 | 1,540 | 1,550 | 1,540 | 1,550 | 400 | 77.50 |
| 2009-09-15 | 1,532 | 1,532 | 1,531 | 1,531 | 700 | 76.55 |
| 2009-09-14 | 1,530 | 1,546 | 1,530 | 1,546 | 200 | 77.30 |
| 2009-09-11 | 1,505 | 1,530 | 1,490 | 1,530 | 700 | 76.50 |
| 2009-09-10 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 75.25 |
| 2009-09-09 | 1,456 | 1,500 | 1,456 | 1,489 | 400 | 74.45 |
| 2009-09-08 | 1,460 | 1,462 | 1,460 | 1,461 | 500 | 73.05 |
| 2009-09-07 | 1,451 | 1,460 | 1,451 | 1,460 | 600 | 73 |
| 2009-09-04 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 72.55 |
| 2009-09-03 | 1,437 | 1,440 | 1,437 | 1,439 | 600 | 71.95 |
| 2009-09-02 | 1,496 | 1,496 | 1,496 | 1,496 | 500 | 74.80 |
| 2009-09-01 | 1,505 | 1,505 | 1,500 | 1,500 | 1,100 | 75 |
| 2009-08-31 | 1,516 | 1,516 | 1,510 | 1,510 | 3,100 | 75.50 |
| 2009-08-28 | 1,520 | 1,540 | 1,516 | 1,516 | 1,200 | 75.80 |
| 2009-08-27 | 1,511 | 1,520 | 1,510 | 1,520 | 800 | 76 |
| 2009-08-26 | 1,514 | 1,521 | 1,495 | 1,521 | 3,900 | 76.05 |
| 2009-08-25 | 1,500 | 1,501 | 1,500 | 1,501 | 700 | 75.05 |
| 2009-08-24 | 1,495 | 1,500 | 1,495 | 1,500 | 500 | 75 |
| 2009-08-21 | 1,499 | 1,500 | 1,495 | 1,495 | 400 | 74.75 |
| 2009-08-20 | 1,500 | 1,504 | 1,500 | 1,504 | 900 | 75.20 |
| 2009-08-19 | 1,530 | 1,530 | 1,490 | 1,510 | 3,500 | 75.50 |
| 2009-08-18 | 1,530 | 1,540 | 1,530 | 1,530 | 1,400 | 76.50 |
| 2009-08-17 | 1,534 | 1,534 | 1,531 | 1,531 | 700 | 76.55 |
| 2009-08-14 | 1,534 | 1,534 | 1,534 | 1,534 | 500 | 76.70 |
| 2009-08-13 | 1,550 | 1,550 | 1,533 | 1,533 | 1,400 | 76.65 |
| 2009-08-12 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 79 |
| 2009-08-11 | 1,580 | 1,600 | 1,580 | 1,580 | 1,400 | 79 |
| 2009-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 80 |
| 2009-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 80 |
| 2009-08-03 | 1,640 | 1,640 | 1,625 | 1,625 | 500 | 81.25 |
| 2009-07-31 | 1,619 | 1,637 | 1,619 | 1,626 | 2,400 | 81.30 |
| 2009-07-30 | 1,716 | 1,720 | 1,641 | 1,700 | 1,400 | 85 |
| 2009-07-29 | 1,724 | 1,724 | 1,715 | 1,715 | 300 | 85.75 |
| 2009-07-28 | 1,741 | 1,741 | 1,671 | 1,730 | 1,200 | 86.50 |
| 2009-07-27 | 1,653 | 1,740 | 1,653 | 1,740 | 1,600 | 87 |
| 2009-07-24 | 1,559 | 1,650 | 1,559 | 1,649 | 1,600 | 82.45 |
| 2009-07-23 | 1,595 | 1,650 | 1,595 | 1,650 | 700 | 82.50 |
| 2009-07-22 | 1,626 | 1,626 | 1,620 | 1,620 | 1,300 | 81 |
| 2009-07-21 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 81.25 |
| 2009-07-17 | 1,650 | 1,650 | 1,560 | 1,620 | 800 | 81 |
| 2009-07-16 | 1,627 | 1,670 | 1,620 | 1,650 | 1,300 | 82.50 |
| 2009-07-15 | 1,767 | 1,767 | 1,530 | 1,620 | 5,600 | 81 |
| 2009-07-14 | 1,711 | 1,739 | 1,711 | 1,739 | 1,000 | 86.95 |
| 2009-07-13 | 1,695 | 1,710 | 1,690 | 1,710 | 1,400 | 85.50 |
| 2009-07-10 | 1,696 | 1,720 | 1,692 | 1,693 | 800 | 84.65 |
| 2009-07-09 | 1,699 | 1,699 | 1,697 | 1,697 | 200 | 84.85 |
| 2009-07-08 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 83.50 |
| 2009-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 85 |
| 2009-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 82.50 |
| 2009-07-03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 81 |
| 2009-07-02 | 1,650 | 1,651 | 1,640 | 1,650 | 1,200 | 82.50 |
| 2009-07-01 | 1,740 | 1,740 | 1,680 | 1,680 | 400 | 84 |
| 2009-06-30 | 1,730 | 1,767 | 1,730 | 1,750 | 1,700 | 87.50 |
| 2009-06-29 | 1,650 | 1,730 | 1,650 | 1,730 | 800 | 86.50 |
| 2009-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 79 |
| 2009-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 77.50 |
| 2009-06-24 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 76 |
| 2009-06-22 | 1,459 | 1,500 | 1,459 | 1,500 | 1,000 | 75 |
| 2009-06-19 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 72.75 |
| 2009-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 72.50 |
| 2009-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 72.50 |
| 2009-06-16 | 1,470 | 1,470 | 1,460 | 1,460 | 400 | 73 |
| 2009-06-15 | 1,430 | 1,470 | 1,430 | 1,470 | 300 | 73.50 |
| 2009-06-11 | 1,350 | 1,430 | 1,330 | 1,430 | 1,500 | 71.50 |
| 2009-06-10 | 1,360 | 1,360 | 1,355 | 1,355 | 300 | 67.75 |
| 2009-06-09 | 1,341 | 1,341 | 1,340 | 1,340 | 200 | 67 |
| 2009-06-03 | 1,279 | 1,299 | 1,279 | 1,299 | 300 | 64.95 |
| 2009-06-02 | 1,304 | 1,344 | 1,304 | 1,344 | 300 | 67.20 |
| 2009-06-01 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 67 |
| 2009-05-29 | 1,324 | 1,325 | 1,280 | 1,280 | 2,400 | 64 |
| 2009-05-28 | 1,330 | 1,350 | 1,330 | 1,350 | 500 | 67.50 |
| 2009-05-27 | 1,320 | 1,339 | 1,300 | 1,303 | 800 | 65.15 |
| 2009-05-26 | 1,309 | 1,320 | 1,309 | 1,320 | 400 | 66 |
| 2009-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 65 |
| 2009-05-22 | 1,250 | 1,250 | 1,220 | 1,220 | 1,000 | 61 |
| 2009-05-19 | 1,225 | 1,225 | 1,219 | 1,223 | 800 | 61.15 |
| 2009-05-18 | 1,222 | 1,222 | 1,221 | 1,221 | 500 | 61.05 |
| 2009-05-15 | 1,225 | 1,225 | 1,220 | 1,221 | 300 | 61.05 |
| 2009-05-14 | 1,200 | 1,220 | 1,200 | 1,220 | 1,100 | 61 |
| 2009-05-12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 61.50 |
| 2009-05-11 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 61.50 |
| 2009-05-08 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 61.50 |
| 2009-05-07 | 1,180 | 1,230 | 1,180 | 1,230 | 300 | 61.50 |
| 2009-05-01 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 66.95 |
| 2009-04-30 | 1,345 | 1,345 | 1,345 | 1,345 | 1,500 | 67.25 |
| 2009-04-28 | 1,215 | 1,265 | 1,215 | 1,245 | 500 | 62.25 |
| 2009-04-27 | 1,215 | 1,215 | 1,215 | 1,215 | 1,100 | 60.75 |
| 2009-04-24 | 1,139 | 1,139 | 1,135 | 1,135 | 200 | 56.75 |
| 2009-04-22 | 1,139 | 1,139 | 1,100 | 1,100 | 700 | 55 |
| 2009-04-21 | 1,150 | 1,150 | 1,139 | 1,139 | 200 | 56.95 |
| 2009-04-20 | 1,142 | 1,142 | 1,135 | 1,135 | 2,200 | 56.75 |
| 2009-04-17 | 1,150 | 1,150 | 1,140 | 1,140 | 300 | 57 |
| 2009-04-14 | 1,111 | 1,140 | 1,111 | 1,140 | 200 | 57 |
| 2009-04-13 | 1,099 | 1,099 | 1,099 | 1,099 | 300 | 54.95 |
| 2009-04-09 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 56.95 |
| 2009-04-08 | 1,121 | 1,139 | 1,081 | 1,139 | 1,100 | 56.95 |
| 2009-04-07 | 1,150 | 1,150 | 1,120 | 1,120 | 600 | 56 |
| 2009-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 400 | 57 |
| 2009-04-03 | 1,230 | 1,230 | 1,200 | 1,200 | 500 | 60 |
| 2009-04-01 | 1,260 | 1,260 | 1,235 | 1,235 | 400 | 61.75 |
| 2009-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 65 |
| 2009-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 65 |
| 2009-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 65 |
| 2009-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 62.50 |
| 2009-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 65 |
| 2009-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 65 |
| 2009-03-18 | 1,210 | 1,211 | 1,210 | 1,210 | 1,100 | 60.50 |
| 2009-03-17 | 1,210 | 1,210 | 1,210 | 1,210 | 400 | 60.50 |
| 2009-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 62.50 |
| 2009-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 62.50 |
| 2009-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 60 |
| 2009-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 60 |
| 2009-03-09 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 61.50 |
| 2009-02-27 | 1,340 | 1,340 | 1,251 | 1,251 | 1,600 | 62.55 |
| 2009-02-26 | 1,350 | 1,355 | 1,350 | 1,355 | 400 | 67.75 |
| 2009-02-25 | 1,285 | 1,286 | 1,283 | 1,285 | 500 | 64.25 |
| 2009-02-24 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 63.45 |
| 2009-02-23 | 1,211 | 1,229 | 1,211 | 1,229 | 500 | 61.45 |
| 2009-02-20 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 64 |
| 2009-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 62.50 |
| 2009-02-18 | 1,171 | 1,250 | 1,171 | 1,250 | 1,200 | 62.50 |
| 2009-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 62.50 |
| 2009-02-16 | 1,170 | 1,200 | 1,170 | 1,200 | 200 | 60 |
| 2009-02-13 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 68.50 |
| 2009-02-06 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 59 |
| 2009-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 60 |
| 2009-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 60 |
| 2009-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 64 |
| 2009-01-30 | 1,440 | 1,440 | 1,340 | 1,340 | 4,000 | 67 |
| 2009-01-29 | 1,262 | 1,262 | 1,240 | 1,240 | 500 | 62 |
| 2009-01-28 | 1,200 | 1,200 | 1,182 | 1,200 | 400 | 60 |
| 2009-01-27 | 1,177 | 1,200 | 1,130 | 1,200 | 2,500 | 60 |
| 2009-01-22 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 56.80 |
| 2009-01-21 | 1,136 | 1,136 | 1,136 | 1,136 | 300 | 56.80 |
| 2009-01-19 | 1,150 | 1,150 | 1,130 | 1,132 | 2,100 | 56.60 |
| 2009-01-14 | 1,200 | 1,200 | 1,183 | 1,183 | 700 | 59.15 |
| 2009-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 60 |
| 2009-01-07 | 1,300 | 1,300 | 1,240 | 1,240 | 1,200 | 62 |
| 2009-01-06 | 1,300 | 1,323 | 1,300 | 1,323 | 500 | 66.15 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2013-06-28]1株→5株 [2010-09-15]1株→2株