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	105.10
2011-12-29	1,085	1,085	1,085	1,085	200	108.50
2011-12-28	1,062	1,062	1,056	1,057	900	105.70
2011-12-27	1,064	1,070	1,064	1,070	800	107
2011-12-26	1,050	1,056	1,050	1,056	500	105.60
2011-12-22	1,065	1,066	1,050	1,050	500	105
2011-12-21	1,057	1,066	1,050	1,050	700	105
2011-12-19	1,035	1,050	1,030	1,050	2,000	105
2011-12-16	1,035	1,037	1,035	1,037	800	103.70
2011-12-15	1,056	1,073	1,033	1,073	7,600	107.30
2011-12-14	1,051	1,057	1,051	1,057	1,300	105.70
2011-12-13	1,050	1,050	1,043	1,050	1,200	105
2011-12-12	1,037	1,050	1,037	1,050	1,500	105
2011-12-09	1,021	1,050	1,021	1,037	3,000	103.70
2011-12-08	1,028	1,045	1,028	1,045	700	104.50
2011-12-07	1,035	1,045	1,027	1,035	600	103.50
2011-12-06	1,045	1,045	1,035	1,035	500	103.50
2011-12-05	1,030	1,045	1,030	1,045	600	104.50
2011-12-02	1,010	1,030	1,010	1,020	700	102
2011-12-01	1,013	1,013	1,000	1,010	1,600	101
2011-11-30	994	1,010	994	1,000	2,800	100
2011-11-29	1,013	1,013	1,004	1,012	1,300	101.20
2011-11-28	1,000	1,003	1,000	1,003	500	100.30
2011-11-25	986	986	986	986	300	98.60
2011-11-24	975	980	975	980	500	98
2011-11-22	951	985	951	980	1,800	98
2011-11-21	969	970	960	970	1,000	97
2011-11-18	971	986	961	975	2,300	97.50
2011-11-17	982	982	968	971	1,000	97.10
2011-11-16	995	995	995	995	100	99.50
2011-11-15	1,000	1,000	1,000	1,000	300	100
2011-11-11	1,000	1,000	982	988	1,100	98.80
2011-11-10	1,001	1,001	1,001	1,001	100	100.10
2011-11-09	1,015	1,015	1,015	1,015	700	101.50
2011-11-08	1,015	1,015	1,015	1,015	1,400	101.50
2011-11-07	1,020	1,020	1,015	1,015	1,400	101.50
2011-11-04	1,037	1,037	1,012	1,030	2,400	103
2011-11-02	1,041	1,041	1,041	1,041	300	104.10
2011-11-01	1,078	1,078	1,045	1,045	800	104.50
2011-10-31	1,111	1,111	1,111	1,111	1,800	111.10
2011-10-28	1,063	1,063	1,058	1,058	400	105.80
2011-10-27	1,045	1,048	1,045	1,048	300	104.80
2011-10-26	1,044	1,044	1,030	1,030	800	103
2011-10-24	1,016	1,045	1,015	1,044	1,600	104.40
2011-10-21	1,015	1,015	1,015	1,015	800	101.50
2011-10-20	1,030	1,030	1,015	1,015	500	101.50
2011-10-19	1,020	1,020	1,020	1,020	100	102
2011-10-18	1,021	1,023	1,021	1,021	900	102.10
2011-10-17	1,011	1,024	1,011	1,020	900	102
2011-10-14	1,015	1,015	1,006	1,008	1,800	100.80
2011-10-13	1,012	1,025	1,012	1,013	1,500	101.30
2011-10-12	1,030	1,031	1,030	1,031	400	103.10
2011-10-11	1,037	1,037	1,013	1,013	300	101.30
2011-10-07	1,038	1,038	1,018	1,018	1,400	101.80
2011-10-06	1,005	1,005	1,005	1,005	200	100.50
2011-10-05	1,006	1,006	1,005	1,005	200	100.50
2011-10-04	1,049	1,049	1,006	1,030	2,500	103
2011-10-03	1,041	1,049	1,031	1,049	1,200	104.90
2011-09-30	1,045	1,045	1,020	1,045	3,900	104.50
2011-09-29	1,030	1,037	1,027	1,037	1,000	103.70
2011-09-28	1,019	1,030	1,019	1,023	2,200	102.30
2011-09-27	1,050	1,050	1,015	1,015	1,900	101.50
2011-09-26	1,030	1,049	1,011	1,015	3,900	101.50
2011-09-22	1,035	1,080	1,025	1,050	1,300	105
2011-09-21	1,090	1,090	1,045	1,065	800	106.50
2011-09-20	1,095	1,095	1,070	1,082	600	108.20
2011-09-16	1,089	1,111	1,089	1,095	1,000	109.50
2011-09-15	1,095	1,095	1,082	1,082	1,000	108.20
2011-09-14	1,092	1,122	1,089	1,116	3,700	111.60
2011-09-13	1,092	1,113	1,092	1,102	1,300	110.20
2011-09-12	1,100	1,128	1,070	1,097	2,400	109.70
2011-09-09	1,113	1,143	1,113	1,130	1,600	113
2011-09-08	1,170	1,170	1,109	1,130	1,100	113
2011-09-07	1,150	1,150	1,150	1,150	100	115
2011-09-06	1,170	1,170	1,140	1,140	800	114
2011-09-05	1,189	1,189	1,170	1,170	300	117
2011-09-02	1,190	1,200	1,156	1,179	1,100	117.90
2011-09-01	1,151	1,227	1,151	1,227	600	122.70
2011-08-31	1,173	1,173	1,145	1,170	4,300	117
2011-08-30	1,123	1,130	1,120	1,125	1,100	112.50
2011-08-29	1,098	1,111	1,078	1,111	800	111.10
2011-08-26	1,079	1,081	1,077	1,077	1,100	107.70
2011-08-25	1,098	1,098	1,075	1,075	200	107.50
2011-08-24	1,090	1,090	1,070	1,070	2,400	107
2011-08-23	1,080	1,080	1,070	1,072	300	107.20
2011-08-22	1,100	1,100	1,100	1,100	400	110
2011-08-19	1,059	1,129	1,059	1,125	1,300	112.50
2011-08-18	1,100	1,100	1,069	1,069	2,200	106.90
2011-08-17	1,089	1,095	1,069	1,095	2,800	109.50
2011-08-16	1,180	1,180	1,070	1,070	7,000	107
2011-08-15	1,150	1,150	1,150	1,150	100	115
2011-08-12	1,134	1,150	1,134	1,150	900	115
2011-08-11	1,155	1,160	1,135	1,150	800	115
2011-08-10	1,096	1,150	1,096	1,150	1,700	115
2011-08-09	1,100	1,100	1,035	1,093	7,400	109.30
2011-08-08	1,140	1,140	1,105	1,110	5,500	111
2011-08-05	1,155	1,155	1,126	1,131	1,500	113.10
2011-08-04	1,191	1,191	1,181	1,181	800	118.10
2011-08-03	1,190	1,199	1,180	1,199	2,800	119.90
2011-08-02	1,193	1,193	1,190	1,190	3,100	119
2011-08-01	1,200	1,200	1,190	1,200	2,500	120
2011-07-29	1,180	1,200	1,177	1,200	7,200	120
2011-07-28	1,175	1,185	1,156	1,175	4,800	117.50
2011-07-27	1,160	1,179	1,150	1,179	9,800	117.90
2011-07-26	1,170	1,182	1,135	1,166	28,200	116.60
2011-07-25	1,327	1,327	1,290	1,290	6,200	129
2011-07-22	1,314	1,340	1,314	1,340	1,800	134
2011-07-21	1,321	1,340	1,311	1,312	2,900	131.20
2011-07-20	1,320	1,338	1,320	1,337	1,700	133.70
2011-07-19	1,313	1,320	1,313	1,315	1,600	131.50
2011-07-15	1,373	1,373	1,334	1,334	6,500	133.40
2011-07-14	1,313	1,345	1,313	1,345	2,400	134.50
2011-07-13	1,318	1,322	1,313	1,315	1,400	131.50
2011-07-12	1,318	1,318	1,317	1,317	600	131.70
2011-07-11	1,305	1,321	1,305	1,317	3,200	131.70
2011-07-08	1,291	1,301	1,291	1,301	1,100	130.10
2011-07-07	1,293	1,309	1,288	1,300	1,300	130
2011-07-06	1,284	1,300	1,284	1,299	1,100	129.90
2011-07-05	1,299	1,300	1,290	1,299	5,700	129.90
2011-07-04	1,291	1,300	1,291	1,299	2,400	129.90
2011-07-01	1,288	1,289	1,275	1,289	1,200	128.90
2011-06-30	1,284	1,289	1,282	1,285	4,900	128.50
2011-06-29	1,292	1,292	1,282	1,282	1,200	128.20
2011-06-28	1,285	1,290	1,285	1,290	1,100	129
2011-06-27	1,265	1,280	1,265	1,275	2,100	127.50
2011-06-24	1,275	1,275	1,261	1,261	1,100	126.10
2011-06-23	1,245	1,276	1,245	1,276	1,400	127.60
2011-06-22	1,237	1,260	1,237	1,260	5,700	126
2011-06-21	1,232	1,247	1,232	1,234	1,000	123.40
2011-06-20	1,230	1,240	1,230	1,240	1,000	124
2011-06-17	1,240	1,245	1,228	1,230	1,400	123
2011-06-16	1,240	1,240	1,232	1,240	1,700	124
2011-06-15	1,245	1,245	1,241	1,241	700	124.10
2011-06-14	1,251	1,251	1,241	1,241	1,300	124.10
2011-06-13	1,240	1,254	1,227	1,253	2,000	125.30
2011-06-10	1,256	1,256	1,245	1,245	700	124.50
2011-06-09	1,256	1,256	1,241	1,254	2,500	125.40
2011-06-08	1,255	1,275	1,250	1,260	2,900	126
2011-06-07	1,255	1,267	1,255	1,255	500	125.50
2011-06-06	1,276	1,276	1,246	1,265	2,700	126.50
2011-06-03	1,300	1,300	1,280	1,280	1,100	128
2011-06-02	1,250	1,280	1,240	1,270	4,800	127
2011-06-01	1,278	1,280	1,265	1,275	1,700	127.50
2011-05-31	1,269	1,270	1,260	1,270	3,000	127
2011-05-30	1,270	1,270	1,240	1,245	1,400	124.50
2011-05-27	1,231	1,269	1,221	1,269	1,500	126.90
2011-05-26	1,220	1,240	1,209	1,237	1,400	123.70
2011-05-25	1,212	1,239	1,209	1,209	2,600	120.90
2011-05-24	1,230	1,239	1,211	1,239	1,900	123.90
2011-05-23	1,276	1,276	1,240	1,240	4,000	124
2011-05-20	1,275	1,295	1,265	1,295	1,300	129.50
2011-05-19	1,275	1,320	1,270	1,283	7,800	128.30
2011-05-18	1,280	1,300	1,280	1,287	2,700	128.70
2011-05-17	1,306	1,306	1,280	1,300	1,900	130
2011-05-16	1,305	1,320	1,298	1,319	2,300	131.90
2011-05-13	1,314	1,316	1,311	1,311	3,100	131.10
2011-05-12	1,346	1,346	1,313	1,331	2,000	133.10
2011-05-11	1,315	1,350	1,311	1,320	4,300	132
2011-05-10	1,345	1,348	1,327	1,345	6,000	134.50
2011-05-09	1,355	1,358	1,340	1,340	4,800	134
2011-05-06	1,339	1,377	1,339	1,351	6,900	135.10
2011-05-02	1,329	1,339	1,322	1,339	6,600	133.90
2011-04-28	1,315	1,332	1,301	1,330	8,000	133
2011-04-27	1,310	1,328	1,301	1,324	12,600	132.40
2011-04-26	1,338	1,341	1,302	1,317	14,700	131.70
2011-04-25	1,353	1,370	1,348	1,350	7,000	135
2011-04-22	1,394	1,394	1,352	1,355	7,700	135.50
2011-04-21	1,394	1,400	1,368	1,395	5,100	139.50
2011-04-20	1,383	1,410	1,351	1,369	18,300	136.90
2011-04-19	1,466	1,466	1,440	1,443	4,200	144.30
2011-04-18	1,453	1,487	1,440	1,450	3,500	145
2011-04-15	1,485	1,485	1,430	1,453	7,300	145.30
2011-04-14	1,463	1,495	1,463	1,470	9,500	147
2011-04-13	1,508	1,510	1,480	1,493	4,900	149.30
2011-04-12	1,505	1,535	1,500	1,500	3,500	150
2011-04-11	1,540	1,540	1,505	1,505	13,300	150.50
2011-04-08	1,559	1,559	1,530	1,544	8,300	154.40
2011-04-07	1,514	1,555	1,510	1,540	21,300	154
2011-04-06	1,539	1,539	1,480	1,500	12,200	150
2011-04-05	1,571	1,590	1,450	1,540	42,700	154
2011-04-04	1,414	1,618	1,414	1,535	42,000	153.50
2011-04-01	1,440	1,465	1,434	1,435	6,900	143.50
2011-03-31	1,465	1,465	1,430	1,434	14,000	143.40
2011-03-30	1,446	1,468	1,440	1,465	14,000	146.50
2011-03-29	1,428	1,447	1,420	1,435	6,300	143.50
2011-03-28	1,365	1,485	1,360	1,420	16,300	142
2011-03-25	1,446	1,446	1,351	1,384	17,800	138.40
2011-03-24	1,435	1,479	1,405	1,416	14,400	141.60
2011-03-23	1,411	1,485	1,402	1,402	37,700	140.20
2011-03-22	1,340	1,420	1,340	1,400	27,900	140
2011-03-18	1,330	1,350	1,260	1,300	12,200	130
2011-03-17	1,355	1,400	1,350	1,350	18,600	135
2011-03-16	1,425	1,425	1,230	1,380	25,700	138
2011-03-15	1,455	1,480	1,200	1,430	88,300	143
2011-03-14	1,185	1,280	1,095	1,185	33,300	118.50
2011-03-11	1,080	1,095	1,065	1,095	2,000	109.50
2011-03-10	1,140	1,140	1,080	1,098	7,600	109.80
2011-03-09	1,110	1,139	1,110	1,120	3,900	112
2011-03-08	1,120	1,130	1,102	1,102	2,000	110.20
2011-03-07	1,140	1,140	1,120	1,120	600	112
2011-03-04	1,150	1,151	1,150	1,150	1,500	115
2011-03-03	1,141	1,149	1,141	1,149	1,100	114.90
2011-03-02	1,121	1,121	1,112	1,112	800	111.20
2011-03-01	1,156	1,159	1,140	1,140	2,100	114
2011-02-28	1,150	1,160	1,140	1,156	5,100	115.60
2011-02-25	1,138	1,138	1,081	1,120	1,900	112
2011-02-24	1,150	1,170	1,138	1,138	11,600	113.80
2011-02-23	1,066	1,160	1,066	1,150	17,400	115
2011-02-22	1,080	1,095	1,071	1,095	7,500	109.50
2011-02-21	1,075	1,080	1,056	1,080	3,800	108
2011-02-18	1,075	1,075	1,050	1,075	2,100	107.50
2011-02-17	1,077	1,077	1,075	1,075	200	107.50
2011-02-16	1,060	1,060	1,048	1,048	2,600	104.80
2011-02-15	1,051	1,070	1,051	1,070	1,600	107
2011-02-14	1,040	1,048	1,038	1,048	1,000	104.80
2011-02-10	1,032	1,032	1,031	1,032	500	103.20
2011-02-09	1,055	1,055	1,025	1,029	7,800	102.90
2011-02-08	1,067	1,069	1,052	1,053	2,000	105.30
2011-02-07	1,067	1,067	1,067	1,067	200	106.70
2011-02-04	1,075	1,075	1,050	1,062	1,000	106.20
2011-02-03	1,085	1,085	1,075	1,075	200	107.50
2011-02-02	1,090	1,090	1,085	1,085	200	108.50
2011-02-01	1,100	1,100	1,085	1,085	1,000	108.50
2011-01-31	1,100	1,100	1,080	1,100	9,200	110
2011-01-28	1,075	1,083	1,075	1,083	1,600	108.30
2011-01-27	1,075	1,084	1,075	1,083	2,300	108.30
2011-01-26	1,080	1,085	1,080	1,083	2,300	108.30
2011-01-25	1,084	1,084	1,080	1,080	2,200	108
2011-01-24	1,078	1,085	1,075	1,075	2,500	107.50
2011-01-21	1,080	1,081	1,075	1,075	1,900	107.50
2011-01-20	1,085	1,091	1,085	1,085	3,600	108.50
2011-01-19	1,084	1,085	1,083	1,083	1,300	108.30
2011-01-18	1,093	1,093	1,080	1,092	900	109.20
2011-01-17	1,081	1,093	1,081	1,093	700	109.30
2011-01-14	1,077	1,095	1,077	1,080	5,000	108
2011-01-13	1,080	1,080	1,075	1,076	1,700	107.60
2011-01-12	1,078	1,080	1,078	1,079	1,000	107.90
2011-01-11	1,082	1,082	1,077	1,078	1,600	107.80
2011-01-07	1,077	1,085	1,077	1,085	800	108.50
2011-01-06	1,076	1,100	1,056	1,076	3,600	107.60
2011-01-05	1,065	1,073	1,065	1,072	900	107.20
2011-01-04	1,085	1,100	1,065	1,065	3,400	106.50

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