7821 前田工繊(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,063	1,074	1,063	1,074	2,000	214.80
2010-12-29	1,063	1,065	1,063	1,063	1,900	212.60
2010-12-28	1,051	1,062	1,051	1,062	3,200	212.40
2010-12-27	1,055	1,060	1,050	1,060	2,500	212
2010-12-24	1,063	1,070	1,061	1,061	800	212.20
2010-12-22	1,061	1,085	1,061	1,062	800	212.40
2010-12-21	1,055	1,078	1,055	1,061	1,100	212.20
2010-12-20	1,079	1,080	1,079	1,080	1,300	216
2010-12-17	1,092	1,092	1,056	1,079	1,200	215.80
2010-12-16	1,056	1,100	1,055	1,100	1,800	220
2010-12-15	1,084	1,084	1,036	1,056	5,800	211.20
2010-12-14	1,054	1,054	1,025	1,054	1,900	210.80
2010-12-13	1,055	1,060	1,050	1,054	3,100	210.80
2010-12-10	1,026	1,050	1,026	1,045	1,800	209
2010-12-09	1,036	1,040	1,033	1,040	1,300	208
2010-12-08	1,035	1,037	1,035	1,036	900	207.20
2010-12-07	1,050	1,050	1,034	1,034	1,600	206.80
2010-12-06	1,044	1,049	1,042	1,042	1,000	208.40
2010-12-03	1,050	1,050	1,020	1,044	1,700	208.80
2010-12-02	1,048	1,048	1,035	1,040	1,600	208
2010-12-01	1,030	1,047	1,030	1,035	2,400	207
2010-11-30	1,040	1,049	1,030	1,030	7,900	206
2010-11-29	1,020	1,025	1,020	1,023	900	204.60
2010-11-26	1,000	1,055	1,000	1,011	5,700	202.20
2010-11-25	1,010	1,010	1,000	1,000	600	200
2010-11-24	979	1,000	978	1,000	2,700	200
2010-11-22	980	1,000	980	986	1,500	197.20
2010-11-19	1,014	1,014	1,010	1,010	200	202
2010-11-18	1,007	1,014	1,000	1,014	700	202.80
2010-11-17	986	986	985	986	500	197.20
2010-11-16	1,000	1,004	985	985	1,400	197
2010-11-15	980	985	980	985	900	197
2010-11-12	980	980	979	979	200	195.80
2010-11-11	1,000	1,000	980	982	2,100	196.40
2010-11-10	976	1,000	976	1,000	1,000	200
2010-11-09	990	998	990	990	400	198
2010-11-08	990	990	990	990	800	198
2010-11-05	975	990	975	975	1,800	195
2010-11-04	985	990	952	990	7,400	198
2010-11-02	1,000	1,000	1,000	1,000	2,200	200
2010-10-29	1,026	1,026	1,006	1,018	2,800	203.60
2010-10-28	1,013	1,027	1,013	1,027	1,200	205.40
2010-10-27	1,008	1,027	1,008	1,010	2,600	202
2010-10-26	1,016	1,022	1,016	1,022	600	204.40
2010-10-25	1,003	1,025	1,001	1,003	800	200.60
2010-10-22	1,003	1,018	1,003	1,003	900	200.60
2010-10-21	1,003	1,003	1,003	1,003	500	200.60
2010-10-20	1,022	1,028	1,010	1,010	1,100	202
2010-10-19	1,028	1,028	1,028	1,028	1,000	205.60
2010-10-18	992	1,000	992	999	900	199.80
2010-10-15	992	992	992	992	400	198.40
2010-10-14	1,001	1,018	1,000	1,000	400	200
2010-10-13	1,000	1,025	1,000	1,000	1,000	200
2010-10-12	992	1,029	992	1,029	600	205.80
2010-10-08	1,010	1,010	995	995	1,100	199
2010-10-07	990	1,007	981	990	2,900	198
2010-10-06	1,000	1,000	997	997	1,500	199.40
2010-10-05	1,010	1,010	1,000	1,000	1,200	200
2010-10-04	1,016	1,038	1,011	1,011	2,800	202.20
2010-10-01	1,023	1,050	1,022	1,045	700	209
2010-09-30	1,065	1,070	1,021	1,021	2,900	204.20
2010-09-29	1,023	1,030	1,023	1,030	500	206
2010-09-28	1,039	1,039	1,020	1,022	1,900	204.40
2010-09-27	1,027	1,039	1,020	1,038	7,900	207.60
2010-09-24	1,043	1,046	1,020	1,028	3,400	205.60
2010-09-22	1,090	1,090	1,041	1,060	2,400	212
2010-09-21	1,037	1,070	1,037	1,060	1,500	212
2010-09-17	1,065	1,070	1,040	1,066	2,400	213.20
2010-09-16	1,144	1,150	1,095	1,095	4,600	219
2010-09-15	1,090	1,150	1,090	1,145	1,600	229
2010-09-14	2,344	2,344	2,281	2,284	2,700	228.40
2010-09-13	2,297	2,320	2,295	2,320	2,200	232
2010-09-10	2,275	2,294	2,275	2,294	1,000	229.40
2010-09-09	2,289	2,290	2,270	2,275	1,500	227.50
2010-09-08	2,222	2,294	2,222	2,290	1,300	229
2010-09-07	2,220	2,221	2,220	2,221	700	222.10
2010-09-06	2,219	2,220	2,200	2,220	600	222
2010-09-03	2,235	2,235	2,181	2,183	1,400	218.30
2010-09-02	2,252	2,255	2,216	2,249	2,600	224.90
2010-09-01	2,220	2,280	2,220	2,246	2,200	224.60
2010-08-31	2,205	2,220	2,171	2,220	3,000	222
2010-08-30	2,190	2,225	2,160	2,190	1,100	219
2010-08-27	2,080	2,180	2,055	2,180	2,900	218
2010-08-26	2,130	2,135	2,080	2,100	1,400	210
2010-08-25	2,082	2,100	2,070	2,080	1,300	208
2010-08-24	2,090	2,100	2,090	2,100	200	210
2010-08-23	2,100	2,130	2,100	2,130	300	213
2010-08-20	2,081	2,081	2,081	2,081	100	208.10
2010-08-19	2,095	2,130	2,095	2,100	600	210
2010-08-18	2,070	2,070	2,070	2,070	100	207
2010-08-16	2,070	2,070	2,070	2,070	100	207
2010-08-13	2,065	2,090	2,062	2,090	400	209
2010-08-12	2,092	2,100	2,052	2,100	2,500	210
2010-08-11	2,105	2,105	2,102	2,103	400	210.30
2010-08-10	2,145	2,148	2,102	2,102	1,100	210.20
2010-08-09	2,140	2,140	2,139	2,139	500	213.90
2010-08-06	2,094	2,120	2,094	2,097	1,300	209.70
2010-08-05	2,097	2,120	2,097	2,120	1,100	212
2010-08-04	2,150	2,150	2,097	2,101	900	210.10
2010-08-03	2,180	2,180	2,125	2,125	400	212.50
2010-08-02	2,119	2,120	2,119	2,120	1,300	212
2010-07-30	2,116	2,116	2,091	2,100	2,700	210
2010-07-29	2,122	2,140	2,110	2,116	2,500	211.60
2010-07-28	2,082	2,140	2,082	2,117	2,100	211.70
2010-07-27	2,180	2,180	2,080	2,104	5,300	210.40
2010-07-26	2,190	2,440	2,190	2,277	12,400	227.70
2010-07-23	2,154	2,190	2,140	2,190	2,400	219
2010-07-22	2,185	2,185	2,180	2,180	800	218
2010-07-21	2,197	2,197	2,120	2,135	1,500	213.50
2010-07-20	2,130	2,150	2,130	2,150	1,800	215
2010-07-16	2,110	2,125	2,110	2,110	1,000	211
2010-07-15	2,081	2,110	2,081	2,110	4,400	211
2010-07-14	2,084	2,090	2,068	2,082	5,500	208.20
2010-07-13	2,095	2,095	2,060	2,060	2,600	206
2010-07-12	2,045	2,080	2,045	2,070	3,200	207
2010-07-09	2,037	2,050	2,037	2,050	3,700	205
2010-07-08	2,060	2,070	2,055	2,055	3,600	205.50
2010-07-07	2,055	2,055	2,045	2,045	1,000	204.50
2010-07-06	2,035	2,075	2,035	2,055	2,900	205.50
2010-07-05	2,030	2,078	2,025	2,078	800	207.80
2010-07-02	2,050	2,050	2,050	2,050	300	205
2010-07-01	2,065	2,070	2,050	2,050	1,300	205
2010-06-30	2,070	2,100	2,070	2,100	4,200	210
2010-06-29	2,125	2,125	2,105	2,107	1,100	210.70
2010-06-28	2,122	2,190	2,104	2,104	3,200	210.40
2010-06-25	2,250	2,250	2,180	2,200	1,500	220
2010-06-24	2,341	2,341	2,240	2,250	4,000	225
2010-06-23	2,239	2,270	2,205	2,250	3,600	225
2010-06-22	2,161	2,222	2,160	2,200	4,800	220
2010-06-21	2,130	2,150	2,119	2,140	3,000	214
2010-06-18	2,081	2,137	2,081	2,095	900	209.50
2010-06-17	2,067	2,130	2,067	2,130	4,000	213
2010-06-16	2,074	2,124	2,060	2,062	3,900	206.20
2010-06-15	2,090	2,100	2,060	2,070	2,400	207
2010-06-14	2,050	2,100	2,050	2,090	3,400	209
2010-06-11	1,971	1,971	1,970	1,970	900	197
2010-06-10	2,030	2,030	1,950	1,950	1,000	195
2010-06-09	1,960	1,966	1,950	1,950	1,000	195
2010-06-08	1,970	2,000	1,950	1,950	700	195
2010-06-07	1,950	1,950	1,950	1,950	2,000	195
2010-06-04	2,006	2,006	1,990	1,990	3,300	199
2010-06-03	2,030	2,050	2,010	2,010	800	201
2010-06-02	2,030	2,030	2,001	2,005	1,300	200.50
2010-06-01	2,050	2,050	2,050	2,050	1,300	205
2010-05-31	2,035	2,050	2,030	2,030	1,900	203
2010-05-28	2,055	2,095	2,055	2,065	3,600	206.50
2010-05-27	2,050	2,077	2,050	2,050	3,600	205
2010-05-26	2,070	2,070	1,985	2,037	2,500	203.70
2010-05-25	2,150	2,160	2,100	2,100	900	210
2010-05-24	2,100	2,150	2,100	2,100	1,400	210
2010-05-21	2,000	2,015	1,950	2,000	1,200	200
2010-05-20	2,100	2,200	2,092	2,092	3,300	209.20
2010-05-19	2,150	2,150	2,101	2,150	700	215
2010-05-18	2,240	2,240	2,150	2,200	2,000	220
2010-05-17	2,270	2,270	2,225	2,250	1,300	225
2010-05-14	2,350	2,350	2,340	2,340	200	234
2010-05-13	2,250	2,300	2,250	2,300	1,100	230
2010-05-12	2,250	2,340	2,240	2,300	900	230
2010-05-11	2,341	2,365	2,260	2,260	2,200	226
2010-05-10	2,350	2,410	2,290	2,340	4,000	234
2010-05-07	2,245	2,440	2,245	2,399	7,500	239.90
2010-05-06	2,200	2,445	2,200	2,445	17,700	244.50
2010-04-30	2,236	2,240	2,172	2,220	5,200	222
2010-04-28	2,200	2,290	2,100	2,172	9,700	217.20
2010-04-27	2,198	2,198	2,117	2,198	18,400	219.80
2010-04-26	1,750	1,798	1,750	1,798	5,700	179.80
2010-04-23	1,670	1,700	1,661	1,700	2,800	170
2010-04-22	1,720	1,730	1,611	1,700	4,100	170
2010-04-21	1,650	1,800	1,650	1,725	10,600	172.50
2010-04-20	1,650	1,650	1,650	1,650	900	165
2010-04-19	1,350	1,350	1,350	1,350	300	135
2010-04-16	1,330	1,350	1,330	1,350	800	135
2010-04-15	1,390	1,390	1,350	1,350	600	135
2010-04-14	1,350	1,350	1,350	1,350	400	135
2010-04-13	1,390	1,390	1,350	1,350	1,700	135
2010-04-12	1,370	1,395	1,370	1,395	2,000	139.50
2010-04-09	1,345	1,350	1,345	1,350	600	135
2010-04-08	1,349	1,350	1,330	1,350	700	135
2010-04-07	1,350	1,350	1,310	1,310	400	131
2010-04-06	1,350	1,350	1,320	1,330	800	133
2010-04-05	1,350	1,350	1,350	1,350	400	135
2010-04-02	1,350	1,350	1,350	1,350	100	135
2010-04-01	1,361	1,361	1,350	1,350	900	135
2010-03-31	1,366	1,366	1,350	1,350	1,600	135
2010-03-30	1,286	1,350	1,286	1,320	1,900	132
2010-03-29	1,300	1,312	1,300	1,312	800	131.20
2010-03-26	1,350	1,350	1,345	1,345	600	134.50
2010-03-25	1,350	1,350	1,350	1,350	800	135
2010-03-24	1,293	1,328	1,293	1,328	700	132.80
2010-03-23	1,265	1,295	1,265	1,293	1,100	129.30
2010-03-19	1,259	1,259	1,259	1,259	300	125.90
2010-03-18	1,260	1,260	1,259	1,259	300	125.90
2010-03-17	1,250	1,250	1,250	1,250	600	125
2010-03-16	1,238	1,245	1,238	1,245	500	124.50
2010-03-15	1,236	1,260	1,235	1,260	2,100	126
2010-03-12	1,231	1,264	1,226	1,240	1,400	124
2010-03-11	1,260	1,260	1,249	1,250	900	125
2010-03-10	1,260	1,260	1,260	1,260	100	126
2010-03-09	1,252	1,279	1,252	1,275	400	127.50
2010-03-08	1,264	1,264	1,253	1,255	1,500	125.50
2010-03-05	1,231	1,237	1,227	1,237	2,100	123.70
2010-03-04	1,240	1,240	1,221	1,226	2,300	122.60
2010-03-03	1,300	1,300	1,240	1,240	3,100	124
2010-03-02	1,300	1,300	1,300	1,300	300	130
2010-03-01	1,290	1,290	1,280	1,280	800	128
2010-02-26	1,290	1,299	1,290	1,290	3,200	129
2010-02-25	1,321	1,327	1,320	1,320	1,600	132
2010-02-24	1,329	1,334	1,321	1,321	500	132.10
2010-02-22	1,320	1,327	1,315	1,327	500	132.70
2010-02-18	1,321	1,330	1,320	1,330	400	133
2010-02-17	1,320	1,322	1,320	1,322	500	132.20
2010-02-16	1,320	1,320	1,320	1,320	100	132
2010-02-15	1,349	1,349	1,349	1,349	200	134.90
2010-02-09	1,350	1,350	1,350	1,350	500	135
2010-02-05	1,321	1,330	1,321	1,330	200	133
2010-02-04	1,350	1,350	1,340	1,340	600	134
2010-02-03	1,380	1,380	1,380	1,380	100	138
2010-02-02	1,380	1,380	1,321	1,350	500	135
2010-02-01	1,350	1,351	1,350	1,350	800	135
2010-01-29	1,342	1,342	1,342	1,342	3,500	134.20
2010-01-28	1,306	1,312	1,304	1,312	600	131.20
2010-01-27	1,300	1,306	1,300	1,306	300	130.60
2010-01-25	1,312	1,312	1,305	1,305	300	130.50
2010-01-21	1,310	1,310	1,300	1,300	200	130
2010-01-20	1,291	1,300	1,291	1,300	300	130
2010-01-19	1,242	1,279	1,242	1,261	1,300	126.10
2010-01-18	1,235	1,277	1,235	1,260	800	126
2010-01-15	1,250	1,260	1,250	1,252	500	125.20
2010-01-14	1,255	1,255	1,232	1,232	900	123.20
2010-01-12	1,255	1,255	1,255	1,255	100	125.50
2010-01-08	1,250	1,250	1,225	1,230	500	123
2010-01-07	1,250	1,250	1,250	1,250	200	125
2010-01-04	1,250	1,269	1,250	1,251	1,700	125.10

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