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	107.40
2010-12-29	1,063	1,065	1,063	1,063	1,900	106.30
2010-12-28	1,051	1,062	1,051	1,062	3,200	106.20
2010-12-27	1,055	1,060	1,050	1,060	2,500	106
2010-12-24	1,063	1,070	1,061	1,061	800	106.10
2010-12-22	1,061	1,085	1,061	1,062	800	106.20
2010-12-21	1,055	1,078	1,055	1,061	1,100	106.10
2010-12-20	1,079	1,080	1,079	1,080	1,300	108
2010-12-17	1,092	1,092	1,056	1,079	1,200	107.90
2010-12-16	1,056	1,100	1,055	1,100	1,800	110
2010-12-15	1,084	1,084	1,036	1,056	5,800	105.60
2010-12-14	1,054	1,054	1,025	1,054	1,900	105.40
2010-12-13	1,055	1,060	1,050	1,054	3,100	105.40
2010-12-10	1,026	1,050	1,026	1,045	1,800	104.50
2010-12-09	1,036	1,040	1,033	1,040	1,300	104
2010-12-08	1,035	1,037	1,035	1,036	900	103.60
2010-12-07	1,050	1,050	1,034	1,034	1,600	103.40
2010-12-06	1,044	1,049	1,042	1,042	1,000	104.20
2010-12-03	1,050	1,050	1,020	1,044	1,700	104.40
2010-12-02	1,048	1,048	1,035	1,040	1,600	104
2010-12-01	1,030	1,047	1,030	1,035	2,400	103.50
2010-11-30	1,040	1,049	1,030	1,030	7,900	103
2010-11-29	1,020	1,025	1,020	1,023	900	102.30
2010-11-26	1,000	1,055	1,000	1,011	5,700	101.10
2010-11-25	1,010	1,010	1,000	1,000	600	100
2010-11-24	979	1,000	978	1,000	2,700	100
2010-11-22	980	1,000	980	986	1,500	98.60
2010-11-19	1,014	1,014	1,010	1,010	200	101
2010-11-18	1,007	1,014	1,000	1,014	700	101.40
2010-11-17	986	986	985	986	500	98.60
2010-11-16	1,000	1,004	985	985	1,400	98.50
2010-11-15	980	985	980	985	900	98.50
2010-11-12	980	980	979	979	200	97.90
2010-11-11	1,000	1,000	980	982	2,100	98.20
2010-11-10	976	1,000	976	1,000	1,000	100
2010-11-09	990	998	990	990	400	99
2010-11-08	990	990	990	990	800	99
2010-11-05	975	990	975	975	1,800	97.50
2010-11-04	985	990	952	990	7,400	99
2010-11-02	1,000	1,000	1,000	1,000	2,200	100
2010-10-29	1,026	1,026	1,006	1,018	2,800	101.80
2010-10-28	1,013	1,027	1,013	1,027	1,200	102.70
2010-10-27	1,008	1,027	1,008	1,010	2,600	101
2010-10-26	1,016	1,022	1,016	1,022	600	102.20
2010-10-25	1,003	1,025	1,001	1,003	800	100.30
2010-10-22	1,003	1,018	1,003	1,003	900	100.30
2010-10-21	1,003	1,003	1,003	1,003	500	100.30
2010-10-20	1,022	1,028	1,010	1,010	1,100	101
2010-10-19	1,028	1,028	1,028	1,028	1,000	102.80
2010-10-18	992	1,000	992	999	900	99.90
2010-10-15	992	992	992	992	400	99.20
2010-10-14	1,001	1,018	1,000	1,000	400	100
2010-10-13	1,000	1,025	1,000	1,000	1,000	100
2010-10-12	992	1,029	992	1,029	600	102.90
2010-10-08	1,010	1,010	995	995	1,100	99.50
2010-10-07	990	1,007	981	990	2,900	99
2010-10-06	1,000	1,000	997	997	1,500	99.70
2010-10-05	1,010	1,010	1,000	1,000	1,200	100
2010-10-04	1,016	1,038	1,011	1,011	2,800	101.10
2010-10-01	1,023	1,050	1,022	1,045	700	104.50
2010-09-30	1,065	1,070	1,021	1,021	2,900	102.10
2010-09-29	1,023	1,030	1,023	1,030	500	103
2010-09-28	1,039	1,039	1,020	1,022	1,900	102.20
2010-09-27	1,027	1,039	1,020	1,038	7,900	103.80
2010-09-24	1,043	1,046	1,020	1,028	3,400	102.80
2010-09-22	1,090	1,090	1,041	1,060	2,400	106
2010-09-21	1,037	1,070	1,037	1,060	1,500	106
2010-09-17	1,065	1,070	1,040	1,066	2,400	106.60
2010-09-16	1,144	1,150	1,095	1,095	4,600	109.50
2010-09-15	1,090	1,150	1,090	1,145	1,600	114.50
2010-09-14	2,344	2,344	2,281	2,284	2,700	114.20
2010-09-13	2,297	2,320	2,295	2,320	2,200	116
2010-09-10	2,275	2,294	2,275	2,294	1,000	114.70
2010-09-09	2,289	2,290	2,270	2,275	1,500	113.75
2010-09-08	2,222	2,294	2,222	2,290	1,300	114.50
2010-09-07	2,220	2,221	2,220	2,221	700	111.05
2010-09-06	2,219	2,220	2,200	2,220	600	111
2010-09-03	2,235	2,235	2,181	2,183	1,400	109.15
2010-09-02	2,252	2,255	2,216	2,249	2,600	112.45
2010-09-01	2,220	2,280	2,220	2,246	2,200	112.30
2010-08-31	2,205	2,220	2,171	2,220	3,000	111
2010-08-30	2,190	2,225	2,160	2,190	1,100	109.50
2010-08-27	2,080	2,180	2,055	2,180	2,900	109
2010-08-26	2,130	2,135	2,080	2,100	1,400	105
2010-08-25	2,082	2,100	2,070	2,080	1,300	104
2010-08-24	2,090	2,100	2,090	2,100	200	105
2010-08-23	2,100	2,130	2,100	2,130	300	106.50
2010-08-20	2,081	2,081	2,081	2,081	100	104.05
2010-08-19	2,095	2,130	2,095	2,100	600	105
2010-08-18	2,070	2,070	2,070	2,070	100	103.50
2010-08-16	2,070	2,070	2,070	2,070	100	103.50
2010-08-13	2,065	2,090	2,062	2,090	400	104.50
2010-08-12	2,092	2,100	2,052	2,100	2,500	105
2010-08-11	2,105	2,105	2,102	2,103	400	105.15
2010-08-10	2,145	2,148	2,102	2,102	1,100	105.10
2010-08-09	2,140	2,140	2,139	2,139	500	106.95
2010-08-06	2,094	2,120	2,094	2,097	1,300	104.85
2010-08-05	2,097	2,120	2,097	2,120	1,100	106
2010-08-04	2,150	2,150	2,097	2,101	900	105.05
2010-08-03	2,180	2,180	2,125	2,125	400	106.25
2010-08-02	2,119	2,120	2,119	2,120	1,300	106
2010-07-30	2,116	2,116	2,091	2,100	2,700	105
2010-07-29	2,122	2,140	2,110	2,116	2,500	105.80
2010-07-28	2,082	2,140	2,082	2,117	2,100	105.85
2010-07-27	2,180	2,180	2,080	2,104	5,300	105.20
2010-07-26	2,190	2,440	2,190	2,277	12,400	113.85
2010-07-23	2,154	2,190	2,140	2,190	2,400	109.50
2010-07-22	2,185	2,185	2,180	2,180	800	109
2010-07-21	2,197	2,197	2,120	2,135	1,500	106.75
2010-07-20	2,130	2,150	2,130	2,150	1,800	107.50
2010-07-16	2,110	2,125	2,110	2,110	1,000	105.50
2010-07-15	2,081	2,110	2,081	2,110	4,400	105.50
2010-07-14	2,084	2,090	2,068	2,082	5,500	104.10
2010-07-13	2,095	2,095	2,060	2,060	2,600	103
2010-07-12	2,045	2,080	2,045	2,070	3,200	103.50
2010-07-09	2,037	2,050	2,037	2,050	3,700	102.50
2010-07-08	2,060	2,070	2,055	2,055	3,600	102.75
2010-07-07	2,055	2,055	2,045	2,045	1,000	102.25
2010-07-06	2,035	2,075	2,035	2,055	2,900	102.75
2010-07-05	2,030	2,078	2,025	2,078	800	103.90
2010-07-02	2,050	2,050	2,050	2,050	300	102.50
2010-07-01	2,065	2,070	2,050	2,050	1,300	102.50
2010-06-30	2,070	2,100	2,070	2,100	4,200	105
2010-06-29	2,125	2,125	2,105	2,107	1,100	105.35
2010-06-28	2,122	2,190	2,104	2,104	3,200	105.20
2010-06-25	2,250	2,250	2,180	2,200	1,500	110
2010-06-24	2,341	2,341	2,240	2,250	4,000	112.50
2010-06-23	2,239	2,270	2,205	2,250	3,600	112.50
2010-06-22	2,161	2,222	2,160	2,200	4,800	110
2010-06-21	2,130	2,150	2,119	2,140	3,000	107
2010-06-18	2,081	2,137	2,081	2,095	900	104.75
2010-06-17	2,067	2,130	2,067	2,130	4,000	106.50
2010-06-16	2,074	2,124	2,060	2,062	3,900	103.10
2010-06-15	2,090	2,100	2,060	2,070	2,400	103.50
2010-06-14	2,050	2,100	2,050	2,090	3,400	104.50
2010-06-11	1,971	1,971	1,970	1,970	900	98.50
2010-06-10	2,030	2,030	1,950	1,950	1,000	97.50
2010-06-09	1,960	1,966	1,950	1,950	1,000	97.50
2010-06-08	1,970	2,000	1,950	1,950	700	97.50
2010-06-07	1,950	1,950	1,950	1,950	2,000	97.50
2010-06-04	2,006	2,006	1,990	1,990	3,300	99.50
2010-06-03	2,030	2,050	2,010	2,010	800	100.50
2010-06-02	2,030	2,030	2,001	2,005	1,300	100.25
2010-06-01	2,050	2,050	2,050	2,050	1,300	102.50
2010-05-31	2,035	2,050	2,030	2,030	1,900	101.50
2010-05-28	2,055	2,095	2,055	2,065	3,600	103.25
2010-05-27	2,050	2,077	2,050	2,050	3,600	102.50
2010-05-26	2,070	2,070	1,985	2,037	2,500	101.85
2010-05-25	2,150	2,160	2,100	2,100	900	105
2010-05-24	2,100	2,150	2,100	2,100	1,400	105
2010-05-21	2,000	2,015	1,950	2,000	1,200	100
2010-05-20	2,100	2,200	2,092	2,092	3,300	104.60
2010-05-19	2,150	2,150	2,101	2,150	700	107.50
2010-05-18	2,240	2,240	2,150	2,200	2,000	110
2010-05-17	2,270	2,270	2,225	2,250	1,300	112.50
2010-05-14	2,350	2,350	2,340	2,340	200	117
2010-05-13	2,250	2,300	2,250	2,300	1,100	115
2010-05-12	2,250	2,340	2,240	2,300	900	115
2010-05-11	2,341	2,365	2,260	2,260	2,200	113
2010-05-10	2,350	2,410	2,290	2,340	4,000	117
2010-05-07	2,245	2,440	2,245	2,399	7,500	119.95
2010-05-06	2,200	2,445	2,200	2,445	17,700	122.25
2010-04-30	2,236	2,240	2,172	2,220	5,200	111
2010-04-28	2,200	2,290	2,100	2,172	9,700	108.60
2010-04-27	2,198	2,198	2,117	2,198	18,400	109.90
2010-04-26	1,750	1,798	1,750	1,798	5,700	89.90
2010-04-23	1,670	1,700	1,661	1,700	2,800	85
2010-04-22	1,720	1,730	1,611	1,700	4,100	85
2010-04-21	1,650	1,800	1,650	1,725	10,600	86.25
2010-04-20	1,650	1,650	1,650	1,650	900	82.50
2010-04-19	1,350	1,350	1,350	1,350	300	67.50
2010-04-16	1,330	1,350	1,330	1,350	800	67.50
2010-04-15	1,390	1,390	1,350	1,350	600	67.50
2010-04-14	1,350	1,350	1,350	1,350	400	67.50
2010-04-13	1,390	1,390	1,350	1,350	1,700	67.50
2010-04-12	1,370	1,395	1,370	1,395	2,000	69.75
2010-04-09	1,345	1,350	1,345	1,350	600	67.50
2010-04-08	1,349	1,350	1,330	1,350	700	67.50
2010-04-07	1,350	1,350	1,310	1,310	400	65.50
2010-04-06	1,350	1,350	1,320	1,330	800	66.50
2010-04-05	1,350	1,350	1,350	1,350	400	67.50
2010-04-02	1,350	1,350	1,350	1,350	100	67.50
2010-04-01	1,361	1,361	1,350	1,350	900	67.50
2010-03-31	1,366	1,366	1,350	1,350	1,600	67.50
2010-03-30	1,286	1,350	1,286	1,320	1,900	66
2010-03-29	1,300	1,312	1,300	1,312	800	65.60
2010-03-26	1,350	1,350	1,345	1,345	600	67.25
2010-03-25	1,350	1,350	1,350	1,350	800	67.50
2010-03-24	1,293	1,328	1,293	1,328	700	66.40
2010-03-23	1,265	1,295	1,265	1,293	1,100	64.65
2010-03-19	1,259	1,259	1,259	1,259	300	62.95
2010-03-18	1,260	1,260	1,259	1,259	300	62.95
2010-03-17	1,250	1,250	1,250	1,250	600	62.50
2010-03-16	1,238	1,245	1,238	1,245	500	62.25
2010-03-15	1,236	1,260	1,235	1,260	2,100	63
2010-03-12	1,231	1,264	1,226	1,240	1,400	62
2010-03-11	1,260	1,260	1,249	1,250	900	62.50
2010-03-10	1,260	1,260	1,260	1,260	100	63
2010-03-09	1,252	1,279	1,252	1,275	400	63.75
2010-03-08	1,264	1,264	1,253	1,255	1,500	62.75
2010-03-05	1,231	1,237	1,227	1,237	2,100	61.85
2010-03-04	1,240	1,240	1,221	1,226	2,300	61.30
2010-03-03	1,300	1,300	1,240	1,240	3,100	62
2010-03-02	1,300	1,300	1,300	1,300	300	65
2010-03-01	1,290	1,290	1,280	1,280	800	64
2010-02-26	1,290	1,299	1,290	1,290	3,200	64.50
2010-02-25	1,321	1,327	1,320	1,320	1,600	66
2010-02-24	1,329	1,334	1,321	1,321	500	66.05
2010-02-22	1,320	1,327	1,315	1,327	500	66.35
2010-02-18	1,321	1,330	1,320	1,330	400	66.50
2010-02-17	1,320	1,322	1,320	1,322	500	66.10
2010-02-16	1,320	1,320	1,320	1,320	100	66
2010-02-15	1,349	1,349	1,349	1,349	200	67.45
2010-02-09	1,350	1,350	1,350	1,350	500	67.50
2010-02-05	1,321	1,330	1,321	1,330	200	66.50
2010-02-04	1,350	1,350	1,340	1,340	600	67
2010-02-03	1,380	1,380	1,380	1,380	100	69
2010-02-02	1,380	1,380	1,321	1,350	500	67.50
2010-02-01	1,350	1,351	1,350	1,350	800	67.50
2010-01-29	1,342	1,342	1,342	1,342	3,500	67.10
2010-01-28	1,306	1,312	1,304	1,312	600	65.60
2010-01-27	1,300	1,306	1,300	1,306	300	65.30
2010-01-25	1,312	1,312	1,305	1,305	300	65.25
2010-01-21	1,310	1,310	1,300	1,300	200	65
2010-01-20	1,291	1,300	1,291	1,300	300	65
2010-01-19	1,242	1,279	1,242	1,261	1,300	63.05
2010-01-18	1,235	1,277	1,235	1,260	800	63
2010-01-15	1,250	1,260	1,250	1,252	500	62.60
2010-01-14	1,255	1,255	1,232	1,232	900	61.60
2010-01-12	1,255	1,255	1,255	1,255	100	62.75
2010-01-08	1,250	1,250	1,225	1,230	500	61.50
2010-01-07	1,250	1,250	1,250	1,250	200	62.50
2010-01-04	1,250	1,269	1,250	1,251	1,700	62.55

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31