7821 前田工繊(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,067	1,067	1,050	1,051	5,400	210.20
2011-12-29	1,085	1,085	1,085	1,085	200	217
2011-12-28	1,062	1,062	1,056	1,057	900	211.40
2011-12-27	1,064	1,070	1,064	1,070	800	214
2011-12-26	1,050	1,056	1,050	1,056	500	211.20
2011-12-22	1,065	1,066	1,050	1,050	500	210
2011-12-21	1,057	1,066	1,050	1,050	700	210
2011-12-19	1,035	1,050	1,030	1,050	2,000	210
2011-12-16	1,035	1,037	1,035	1,037	800	207.40
2011-12-15	1,056	1,073	1,033	1,073	7,600	214.60
2011-12-14	1,051	1,057	1,051	1,057	1,300	211.40
2011-12-13	1,050	1,050	1,043	1,050	1,200	210
2011-12-12	1,037	1,050	1,037	1,050	1,500	210
2011-12-09	1,021	1,050	1,021	1,037	3,000	207.40
2011-12-08	1,028	1,045	1,028	1,045	700	209
2011-12-07	1,035	1,045	1,027	1,035	600	207
2011-12-06	1,045	1,045	1,035	1,035	500	207
2011-12-05	1,030	1,045	1,030	1,045	600	209
2011-12-02	1,010	1,030	1,010	1,020	700	204
2011-12-01	1,013	1,013	1,000	1,010	1,600	202
2011-11-30	994	1,010	994	1,000	2,800	200
2011-11-29	1,013	1,013	1,004	1,012	1,300	202.40
2011-11-28	1,000	1,003	1,000	1,003	500	200.60
2011-11-25	986	986	986	986	300	197.20
2011-11-24	975	980	975	980	500	196
2011-11-22	951	985	951	980	1,800	196
2011-11-21	969	970	960	970	1,000	194
2011-11-18	971	986	961	975	2,300	195
2011-11-17	982	982	968	971	1,000	194.20
2011-11-16	995	995	995	995	100	199
2011-11-15	1,000	1,000	1,000	1,000	300	200
2011-11-11	1,000	1,000	982	988	1,100	197.60
2011-11-10	1,001	1,001	1,001	1,001	100	200.20
2011-11-09	1,015	1,015	1,015	1,015	700	203
2011-11-08	1,015	1,015	1,015	1,015	1,400	203
2011-11-07	1,020	1,020	1,015	1,015	1,400	203
2011-11-04	1,037	1,037	1,012	1,030	2,400	206
2011-11-02	1,041	1,041	1,041	1,041	300	208.20
2011-11-01	1,078	1,078	1,045	1,045	800	209
2011-10-31	1,111	1,111	1,111	1,111	1,800	222.20
2011-10-28	1,063	1,063	1,058	1,058	400	211.60
2011-10-27	1,045	1,048	1,045	1,048	300	209.60
2011-10-26	1,044	1,044	1,030	1,030	800	206
2011-10-24	1,016	1,045	1,015	1,044	1,600	208.80
2011-10-21	1,015	1,015	1,015	1,015	800	203
2011-10-20	1,030	1,030	1,015	1,015	500	203
2011-10-19	1,020	1,020	1,020	1,020	100	204
2011-10-18	1,021	1,023	1,021	1,021	900	204.20
2011-10-17	1,011	1,024	1,011	1,020	900	204
2011-10-14	1,015	1,015	1,006	1,008	1,800	201.60
2011-10-13	1,012	1,025	1,012	1,013	1,500	202.60
2011-10-12	1,030	1,031	1,030	1,031	400	206.20
2011-10-11	1,037	1,037	1,013	1,013	300	202.60
2011-10-07	1,038	1,038	1,018	1,018	1,400	203.60
2011-10-06	1,005	1,005	1,005	1,005	200	201
2011-10-05	1,006	1,006	1,005	1,005	200	201
2011-10-04	1,049	1,049	1,006	1,030	2,500	206
2011-10-03	1,041	1,049	1,031	1,049	1,200	209.80
2011-09-30	1,045	1,045	1,020	1,045	3,900	209
2011-09-29	1,030	1,037	1,027	1,037	1,000	207.40
2011-09-28	1,019	1,030	1,019	1,023	2,200	204.60
2011-09-27	1,050	1,050	1,015	1,015	1,900	203
2011-09-26	1,030	1,049	1,011	1,015	3,900	203
2011-09-22	1,035	1,080	1,025	1,050	1,300	210
2011-09-21	1,090	1,090	1,045	1,065	800	213
2011-09-20	1,095	1,095	1,070	1,082	600	216.40
2011-09-16	1,089	1,111	1,089	1,095	1,000	219
2011-09-15	1,095	1,095	1,082	1,082	1,000	216.40
2011-09-14	1,092	1,122	1,089	1,116	3,700	223.20
2011-09-13	1,092	1,113	1,092	1,102	1,300	220.40
2011-09-12	1,100	1,128	1,070	1,097	2,400	219.40
2011-09-09	1,113	1,143	1,113	1,130	1,600	226
2011-09-08	1,170	1,170	1,109	1,130	1,100	226
2011-09-07	1,150	1,150	1,150	1,150	100	230
2011-09-06	1,170	1,170	1,140	1,140	800	228
2011-09-05	1,189	1,189	1,170	1,170	300	234
2011-09-02	1,190	1,200	1,156	1,179	1,100	235.80
2011-09-01	1,151	1,227	1,151	1,227	600	245.40
2011-08-31	1,173	1,173	1,145	1,170	4,300	234
2011-08-30	1,123	1,130	1,120	1,125	1,100	225
2011-08-29	1,098	1,111	1,078	1,111	800	222.20
2011-08-26	1,079	1,081	1,077	1,077	1,100	215.40
2011-08-25	1,098	1,098	1,075	1,075	200	215
2011-08-24	1,090	1,090	1,070	1,070	2,400	214
2011-08-23	1,080	1,080	1,070	1,072	300	214.40
2011-08-22	1,100	1,100	1,100	1,100	400	220
2011-08-19	1,059	1,129	1,059	1,125	1,300	225
2011-08-18	1,100	1,100	1,069	1,069	2,200	213.80
2011-08-17	1,089	1,095	1,069	1,095	2,800	219
2011-08-16	1,180	1,180	1,070	1,070	7,000	214
2011-08-15	1,150	1,150	1,150	1,150	100	230
2011-08-12	1,134	1,150	1,134	1,150	900	230
2011-08-11	1,155	1,160	1,135	1,150	800	230
2011-08-10	1,096	1,150	1,096	1,150	1,700	230
2011-08-09	1,100	1,100	1,035	1,093	7,400	218.60
2011-08-08	1,140	1,140	1,105	1,110	5,500	222
2011-08-05	1,155	1,155	1,126	1,131	1,500	226.20
2011-08-04	1,191	1,191	1,181	1,181	800	236.20
2011-08-03	1,190	1,199	1,180	1,199	2,800	239.80
2011-08-02	1,193	1,193	1,190	1,190	3,100	238
2011-08-01	1,200	1,200	1,190	1,200	2,500	240
2011-07-29	1,180	1,200	1,177	1,200	7,200	240
2011-07-28	1,175	1,185	1,156	1,175	4,800	235
2011-07-27	1,160	1,179	1,150	1,179	9,800	235.80
2011-07-26	1,170	1,182	1,135	1,166	28,200	233.20
2011-07-25	1,327	1,327	1,290	1,290	6,200	258
2011-07-22	1,314	1,340	1,314	1,340	1,800	268
2011-07-21	1,321	1,340	1,311	1,312	2,900	262.40
2011-07-20	1,320	1,338	1,320	1,337	1,700	267.40
2011-07-19	1,313	1,320	1,313	1,315	1,600	263
2011-07-15	1,373	1,373	1,334	1,334	6,500	266.80
2011-07-14	1,313	1,345	1,313	1,345	2,400	269
2011-07-13	1,318	1,322	1,313	1,315	1,400	263
2011-07-12	1,318	1,318	1,317	1,317	600	263.40
2011-07-11	1,305	1,321	1,305	1,317	3,200	263.40
2011-07-08	1,291	1,301	1,291	1,301	1,100	260.20
2011-07-07	1,293	1,309	1,288	1,300	1,300	260
2011-07-06	1,284	1,300	1,284	1,299	1,100	259.80
2011-07-05	1,299	1,300	1,290	1,299	5,700	259.80
2011-07-04	1,291	1,300	1,291	1,299	2,400	259.80
2011-07-01	1,288	1,289	1,275	1,289	1,200	257.80
2011-06-30	1,284	1,289	1,282	1,285	4,900	257
2011-06-29	1,292	1,292	1,282	1,282	1,200	256.40
2011-06-28	1,285	1,290	1,285	1,290	1,100	258
2011-06-27	1,265	1,280	1,265	1,275	2,100	255
2011-06-24	1,275	1,275	1,261	1,261	1,100	252.20
2011-06-23	1,245	1,276	1,245	1,276	1,400	255.20
2011-06-22	1,237	1,260	1,237	1,260	5,700	252
2011-06-21	1,232	1,247	1,232	1,234	1,000	246.80
2011-06-20	1,230	1,240	1,230	1,240	1,000	248
2011-06-17	1,240	1,245	1,228	1,230	1,400	246
2011-06-16	1,240	1,240	1,232	1,240	1,700	248
2011-06-15	1,245	1,245	1,241	1,241	700	248.20
2011-06-14	1,251	1,251	1,241	1,241	1,300	248.20
2011-06-13	1,240	1,254	1,227	1,253	2,000	250.60
2011-06-10	1,256	1,256	1,245	1,245	700	249
2011-06-09	1,256	1,256	1,241	1,254	2,500	250.80
2011-06-08	1,255	1,275	1,250	1,260	2,900	252
2011-06-07	1,255	1,267	1,255	1,255	500	251
2011-06-06	1,276	1,276	1,246	1,265	2,700	253
2011-06-03	1,300	1,300	1,280	1,280	1,100	256
2011-06-02	1,250	1,280	1,240	1,270	4,800	254
2011-06-01	1,278	1,280	1,265	1,275	1,700	255
2011-05-31	1,269	1,270	1,260	1,270	3,000	254
2011-05-30	1,270	1,270	1,240	1,245	1,400	249
2011-05-27	1,231	1,269	1,221	1,269	1,500	253.80
2011-05-26	1,220	1,240	1,209	1,237	1,400	247.40
2011-05-25	1,212	1,239	1,209	1,209	2,600	241.80
2011-05-24	1,230	1,239	1,211	1,239	1,900	247.80
2011-05-23	1,276	1,276	1,240	1,240	4,000	248
2011-05-20	1,275	1,295	1,265	1,295	1,300	259
2011-05-19	1,275	1,320	1,270	1,283	7,800	256.60
2011-05-18	1,280	1,300	1,280	1,287	2,700	257.40
2011-05-17	1,306	1,306	1,280	1,300	1,900	260
2011-05-16	1,305	1,320	1,298	1,319	2,300	263.80
2011-05-13	1,314	1,316	1,311	1,311	3,100	262.20
2011-05-12	1,346	1,346	1,313	1,331	2,000	266.20
2011-05-11	1,315	1,350	1,311	1,320	4,300	264
2011-05-10	1,345	1,348	1,327	1,345	6,000	269
2011-05-09	1,355	1,358	1,340	1,340	4,800	268
2011-05-06	1,339	1,377	1,339	1,351	6,900	270.20
2011-05-02	1,329	1,339	1,322	1,339	6,600	267.80
2011-04-28	1,315	1,332	1,301	1,330	8,000	266
2011-04-27	1,310	1,328	1,301	1,324	12,600	264.80
2011-04-26	1,338	1,341	1,302	1,317	14,700	263.40
2011-04-25	1,353	1,370	1,348	1,350	7,000	270
2011-04-22	1,394	1,394	1,352	1,355	7,700	271
2011-04-21	1,394	1,400	1,368	1,395	5,100	279
2011-04-20	1,383	1,410	1,351	1,369	18,300	273.80
2011-04-19	1,466	1,466	1,440	1,443	4,200	288.60
2011-04-18	1,453	1,487	1,440	1,450	3,500	290
2011-04-15	1,485	1,485	1,430	1,453	7,300	290.60
2011-04-14	1,463	1,495	1,463	1,470	9,500	294
2011-04-13	1,508	1,510	1,480	1,493	4,900	298.60
2011-04-12	1,505	1,535	1,500	1,500	3,500	300
2011-04-11	1,540	1,540	1,505	1,505	13,300	301
2011-04-08	1,559	1,559	1,530	1,544	8,300	308.80
2011-04-07	1,514	1,555	1,510	1,540	21,300	308
2011-04-06	1,539	1,539	1,480	1,500	12,200	300
2011-04-05	1,571	1,590	1,450	1,540	42,700	308
2011-04-04	1,414	1,618	1,414	1,535	42,000	307
2011-04-01	1,440	1,465	1,434	1,435	6,900	287
2011-03-31	1,465	1,465	1,430	1,434	14,000	286.80
2011-03-30	1,446	1,468	1,440	1,465	14,000	293
2011-03-29	1,428	1,447	1,420	1,435	6,300	287
2011-03-28	1,365	1,485	1,360	1,420	16,300	284
2011-03-25	1,446	1,446	1,351	1,384	17,800	276.80
2011-03-24	1,435	1,479	1,405	1,416	14,400	283.20
2011-03-23	1,411	1,485	1,402	1,402	37,700	280.40
2011-03-22	1,340	1,420	1,340	1,400	27,900	280
2011-03-18	1,330	1,350	1,260	1,300	12,200	260
2011-03-17	1,355	1,400	1,350	1,350	18,600	270
2011-03-16	1,425	1,425	1,230	1,380	25,700	276
2011-03-15	1,455	1,480	1,200	1,430	88,300	286
2011-03-14	1,185	1,280	1,095	1,185	33,300	237
2011-03-11	1,080	1,095	1,065	1,095	2,000	219
2011-03-10	1,140	1,140	1,080	1,098	7,600	219.60
2011-03-09	1,110	1,139	1,110	1,120	3,900	224
2011-03-08	1,120	1,130	1,102	1,102	2,000	220.40
2011-03-07	1,140	1,140	1,120	1,120	600	224
2011-03-04	1,150	1,151	1,150	1,150	1,500	230
2011-03-03	1,141	1,149	1,141	1,149	1,100	229.80
2011-03-02	1,121	1,121	1,112	1,112	800	222.40
2011-03-01	1,156	1,159	1,140	1,140	2,100	228
2011-02-28	1,150	1,160	1,140	1,156	5,100	231.20
2011-02-25	1,138	1,138	1,081	1,120	1,900	224
2011-02-24	1,150	1,170	1,138	1,138	11,600	227.60
2011-02-23	1,066	1,160	1,066	1,150	17,400	230
2011-02-22	1,080	1,095	1,071	1,095	7,500	219
2011-02-21	1,075	1,080	1,056	1,080	3,800	216
2011-02-18	1,075	1,075	1,050	1,075	2,100	215
2011-02-17	1,077	1,077	1,075	1,075	200	215
2011-02-16	1,060	1,060	1,048	1,048	2,600	209.60
2011-02-15	1,051	1,070	1,051	1,070	1,600	214
2011-02-14	1,040	1,048	1,038	1,048	1,000	209.60
2011-02-10	1,032	1,032	1,031	1,032	500	206.40
2011-02-09	1,055	1,055	1,025	1,029	7,800	205.80
2011-02-08	1,067	1,069	1,052	1,053	2,000	210.60
2011-02-07	1,067	1,067	1,067	1,067	200	213.40
2011-02-04	1,075	1,075	1,050	1,062	1,000	212.40
2011-02-03	1,085	1,085	1,075	1,075	200	215
2011-02-02	1,090	1,090	1,085	1,085	200	217
2011-02-01	1,100	1,100	1,085	1,085	1,000	217
2011-01-31	1,100	1,100	1,080	1,100	9,200	220
2011-01-28	1,075	1,083	1,075	1,083	1,600	216.60
2011-01-27	1,075	1,084	1,075	1,083	2,300	216.60
2011-01-26	1,080	1,085	1,080	1,083	2,300	216.60
2011-01-25	1,084	1,084	1,080	1,080	2,200	216
2011-01-24	1,078	1,085	1,075	1,075	2,500	215
2011-01-21	1,080	1,081	1,075	1,075	1,900	215
2011-01-20	1,085	1,091	1,085	1,085	3,600	217
2011-01-19	1,084	1,085	1,083	1,083	1,300	216.60
2011-01-18	1,093	1,093	1,080	1,092	900	218.40
2011-01-17	1,081	1,093	1,081	1,093	700	218.60
2011-01-14	1,077	1,095	1,077	1,080	5,000	216
2011-01-13	1,080	1,080	1,075	1,076	1,700	215.20
2011-01-12	1,078	1,080	1,078	1,079	1,000	215.80
2011-01-11	1,082	1,082	1,077	1,078	1,600	215.60
2011-01-07	1,077	1,085	1,077	1,085	800	217
2011-01-06	1,076	1,100	1,056	1,076	3,600	215.20
2011-01-05	1,065	1,073	1,065	1,072	900	214.40
2011-01-04	1,085	1,100	1,065	1,065	3,400	213

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