7821 前田工繊(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,942	2,202	1,939	2,127	135,900	425.40
2012-12-27	1,944	1,958	1,921	1,938	69,300	387.60
2012-12-26	1,867	1,927	1,860	1,919	98,500	383.80
2012-12-25	1,791	1,840	1,790	1,830	92,900	366
2012-12-21	1,775	1,789	1,757	1,765	58,600	353
2012-12-20	1,770	1,795	1,755	1,770	79,600	354
2012-12-19	1,715	1,779	1,705	1,769	74,700	353.80
2012-12-18	1,705	1,714	1,690	1,705	30,600	341
2012-12-17	1,690	1,715	1,690	1,705	26,900	341
2012-12-14	1,700	1,710	1,680	1,683	26,600	336.60
2012-12-13	1,675	1,715	1,670	1,700	47,600	340
2012-12-12	1,670	1,671	1,656	1,664	21,800	332.80
2012-12-11	1,668	1,669	1,656	1,666	16,000	333.20
2012-12-10	1,678	1,678	1,659	1,668	11,600	333.60
2012-12-07	1,670	1,670	1,656	1,665	10,100	333
2012-12-06	1,677	1,678	1,658	1,672	21,100	334.40
2012-12-05	1,671	1,671	1,651	1,651	14,800	330.20
2012-12-04	1,682	1,690	1,651	1,674	21,700	334.80
2012-12-03	1,670	1,697	1,668	1,671	35,300	334.20
2012-11-30	1,647	1,668	1,640	1,663	58,500	332.60
2012-11-29	1,716	1,740	1,626	1,626	191,100	325.20
2012-11-28	1,690	1,727	1,681	1,713	60,900	342.60
2012-11-27	1,687	1,692	1,678	1,691	47,800	338.20
2012-11-26	1,681	1,692	1,650	1,685	43,400	337
2012-11-22	1,693	1,708	1,670	1,680	32,300	336
2012-11-21	1,693	1,718	1,685	1,693	17,900	338.60
2012-11-20	1,720	1,725	1,690	1,701	11,700	340.20
2012-11-19	1,740	1,740	1,703	1,721	22,100	344.20
2012-11-16	1,729	1,740	1,703	1,730	38,100	346
2012-11-15	1,699	1,741	1,699	1,730	80,700	346
2012-11-14	1,677	1,700	1,669	1,699	37,900	339.80
2012-11-13	1,676	1,680	1,650	1,665	25,400	333
2012-11-12	1,684	1,685	1,668	1,682	28,800	336.40
2012-11-09	1,680	1,683	1,663	1,683	18,800	336.60
2012-11-08	1,682	1,682	1,672	1,679	13,800	335.80
2012-11-07	1,688	1,688	1,676	1,683	17,500	336.60
2012-11-06	1,686	1,690	1,667	1,689	13,000	337.80
2012-11-05	1,671	1,687	1,663	1,686	46,400	337.20
2012-11-02	1,672	1,707	1,672	1,704	60,900	340.80
2012-11-01	1,648	1,662	1,640	1,658	18,700	331.60
2012-10-31	1,625	1,645	1,618	1,645	18,200	329
2012-10-30	1,627	1,643	1,605	1,621	17,100	324.20
2012-10-29	1,635	1,642	1,624	1,624	5,900	324.80
2012-10-26	1,635	1,636	1,623	1,635	6,100	327
2012-10-25	1,632	1,638	1,615	1,635	10,500	327
2012-10-24	1,642	1,649	1,625	1,638	10,600	327.60
2012-10-23	1,654	1,654	1,636	1,636	7,300	327.20
2012-10-22	1,651	1,658	1,629	1,654	12,700	330.80
2012-10-19	1,628	1,649	1,620	1,649	13,800	329.80
2012-10-18	1,625	1,635	1,620	1,628	13,200	325.60
2012-10-17	1,623	1,625	1,614	1,625	9,600	325
2012-10-16	1,622	1,636	1,620	1,623	15,900	324.60
2012-10-15	1,644	1,649	1,619	1,639	7,900	327.80
2012-10-12	1,611	1,649	1,611	1,630	26,100	326
2012-10-11	1,640	1,649	1,602	1,606	54,000	321.20
2012-10-10	1,720	1,720	1,670	1,670	18,600	334
2012-10-09	1,718	1,725	1,705	1,710	7,900	342
2012-10-05	1,730	1,730	1,701	1,711	4,200	342.20
2012-10-04	1,728	1,730	1,688	1,730	5,400	346
2012-10-03	1,728	1,735	1,721	1,730	3,200	346
2012-10-02	1,742	1,742	1,710	1,720	4,900	344
2012-10-01	1,700	1,745	1,700	1,706	11,100	341.20
2012-09-28	1,676	1,730	1,676	1,684	18,300	336.80
2012-09-27	1,740	1,740	1,671	1,682	37,300	336.40
2012-09-26	1,696	1,755	1,691	1,740	5,400	348
2012-09-25	1,771	1,771	1,730	1,736	4,700	347.20
2012-09-24	1,760	1,775	1,752	1,768	8,900	353.60
2012-09-21	1,692	1,770	1,690	1,750	15,600	350
2012-09-20	1,770	1,770	1,661	1,680	34,500	336
2012-09-19	1,846	1,850	1,798	1,800	5,100	360
2012-09-18	1,846	1,850	1,840	1,850	2,500	370
2012-09-14	1,847	1,870	1,846	1,846	3,600	369.20
2012-09-13	1,844	1,865	1,844	1,848	2,700	369.60
2012-09-12	1,840	1,863	1,839	1,856	2,300	371.20
2012-09-11	1,862	1,875	1,841	1,841	2,000	368.20
2012-09-10	1,863	1,898	1,850	1,875	5,100	375
2012-09-07	1,899	1,900	1,870	1,898	4,000	379.60
2012-09-06	1,875	1,888	1,855	1,865	3,000	373
2012-09-05	1,900	1,917	1,877	1,910	900	382
2012-09-04	1,928	1,947	1,892	1,930	3,600	386
2012-09-03	1,955	1,955	1,925	1,949	2,600	389.80
2012-08-31	1,925	1,946	1,925	1,946	5,500	389.20
2012-08-30	1,966	1,967	1,931	1,949	2,800	389.80
2012-08-29	1,949	1,966	1,930	1,948	5,500	389.60
2012-08-28	1,958	1,966	1,942	1,949	2,900	389.80
2012-08-27	1,979	1,979	1,955	1,958	3,500	391.60
2012-08-24	1,973	1,974	1,946	1,958	2,500	391.60
2012-08-23	1,983	1,983	1,960	1,960	5,700	392
2012-08-22	1,970	1,978	1,950	1,978	2,500	395.60
2012-08-21	1,985	1,989	1,965	1,970	3,200	394
2012-08-20	1,975	1,985	1,973	1,985	6,500	397
2012-08-17	1,970	1,989	1,949	1,982	8,800	396.40
2012-08-16	1,946	1,980	1,946	1,965	5,700	393
2012-08-15	1,917	1,978	1,917	1,956	5,600	391.20
2012-08-14	1,998	1,999	1,955	1,956	11,600	391.20
2012-08-13	1,880	1,950	1,880	1,920	5,700	384
2012-08-10	1,900	1,915	1,873	1,874	6,100	374.80
2012-08-09	1,875	1,899	1,875	1,885	2,400	377
2012-08-08	1,870	1,912	1,863	1,910	8,600	382
2012-08-07	1,825	1,879	1,821	1,870	7,500	374
2012-08-06	1,830	1,836	1,825	1,825	2,000	365
2012-08-03	1,805	1,819	1,800	1,819	5,900	363.80
2012-08-02	1,830	1,840	1,813	1,816	5,200	363.20
2012-08-01	1,851	1,857	1,831	1,838	7,000	367.60
2012-07-31	1,856	1,883	1,852	1,852	9,200	370.40
2012-07-30	1,920	1,920	1,870	1,877	5,400	375.40
2012-07-27	1,870	1,950	1,870	1,920	4,200	384
2012-07-26	1,864	1,877	1,850	1,877	4,200	375.40
2012-07-25	1,850	1,886	1,850	1,885	1,600	377
2012-07-24	1,886	1,887	1,835	1,841	12,300	368.20
2012-07-23	1,950	1,950	1,806	1,930	9,200	386
2012-07-20	1,962	1,963	1,928	1,950	4,500	390
2012-07-19	1,970	1,982	1,961	1,963	2,400	392.60
2012-07-18	1,973	1,980	1,950	1,965	4,300	393
2012-07-17	2,037	2,037	1,990	1,990	8,000	398
2012-07-13	1,998	2,033	1,962	2,005	12,500	401
2012-07-12	1,989	1,989	1,951	1,963	5,100	392.60
2012-07-11	1,932	1,978	1,921	1,969	6,200	393.80
2012-07-10	1,990	1,990	1,951	1,952	6,600	390.40
2012-07-09	2,018	2,022	1,988	2,004	7,300	400.80
2012-07-06	2,023	2,049	2,001	2,019	7,200	403.80
2012-07-05	2,081	2,088	2,013	2,023	21,700	404.60
2012-07-04	2,080	2,090	2,046	2,089	13,800	417.80
2012-07-03	2,042	2,109	2,041	2,074	25,800	414.80
2012-07-02	2,012	2,072	2,006	2,055	17,900	411
2012-06-29	1,969	1,998	1,956	1,998	18,800	399.60
2012-06-28	1,968	1,968	1,950	1,966	9,800	393.20
2012-06-27	1,946	1,969	1,946	1,963	4,100	392.60
2012-06-26	1,958	1,958	1,930	1,957	7,300	391.40
2012-06-25	1,978	1,978	1,950	1,961	8,900	392.20
2012-06-22	1,949	1,968	1,940	1,941	3,500	388.20
2012-06-21	1,972	1,972	1,931	1,950	10,500	390
2012-06-20	1,909	1,980	1,909	1,959	21,600	391.80
2012-06-19	1,901	1,915	1,900	1,903	4,700	380.60
2012-06-18	1,910	1,913	1,896	1,900	2,700	380
2012-06-15	1,900	1,920	1,893	1,910	5,900	382
2012-06-14	1,890	1,905	1,865	1,894	5,500	378.80
2012-06-13	1,939	1,940	1,866	1,890	7,600	378
2012-06-12	1,914	1,926	1,880	1,925	6,300	385
2012-06-11	1,900	1,928	1,885	1,927	8,800	385.40
2012-06-08	1,950	1,950	1,840	1,900	18,000	380
2012-06-07	1,852	1,945	1,850	1,915	19,900	383
2012-06-06	1,820	1,848	1,820	1,838	7,300	367.60
2012-06-05	1,818	1,820	1,798	1,815	8,900	363
2012-06-04	1,805	1,805	1,760	1,761	11,700	352.20
2012-06-01	1,878	1,940	1,878	1,885	14,600	377
2012-05-31	1,840	1,900	1,801	1,894	25,900	378.80
2012-05-30	1,820	1,869	1,803	1,850	23,200	370
2012-05-29	1,732	1,811	1,731	1,805	7,000	361
2012-05-28	1,765	1,765	1,720	1,744	5,200	348.80
2012-05-25	1,830	1,830	1,763	1,765	7,200	353
2012-05-24	1,831	1,837	1,760	1,819	8,000	363.80
2012-05-23	1,821	1,844	1,821	1,831	15,800	366.20
2012-05-22	1,760	1,840	1,754	1,820	40,500	364
2012-05-21	1,847	1,860	1,782	1,799	5,800	359.80
2012-05-18	1,760	1,848	1,732	1,847	6,700	369.40
2012-05-17	1,815	1,940	1,760	1,800	21,300	360
2012-05-16	1,675	2,074	1,674	1,895	24,700	379
2012-05-15	1,760	1,760	1,551	1,674	24,800	334.80
2012-05-14	1,869	1,869	1,752	1,800	7,000	360
2012-05-11	1,970	1,999	1,700	1,879	45,200	375.80
2012-05-10	1,992	2,010	1,970	1,987	15,300	397.40
2012-05-09	2,080	2,095	2,038	2,067	13,400	413.40
2012-05-08	2,160	2,200	2,020	2,080	18,100	416
2012-05-07	2,290	2,290	2,201	2,201	15,200	440.20
2012-05-02	2,297	2,297	2,250	2,277	6,900	455.40
2012-05-01	2,326	2,350	2,172	2,298	29,100	459.60
2012-04-27	2,299	2,320	2,220	2,226	7,700	445.20
2012-04-26	2,301	2,349	2,261	2,290	24,600	458
2012-04-25	2,100	2,299	2,050	2,297	27,100	459.40
2012-04-24	2,219	2,219	2,112	2,112	15,600	422.40
2012-04-23	2,226	2,260	2,226	2,230	6,600	446
2012-04-20	2,287	2,287	2,240	2,276	11,500	455.20
2012-04-19	2,205	2,270	2,205	2,249	16,000	449.80
2012-04-18	2,410	2,418	2,150	2,220	56,800	444
2012-04-17	2,449	2,449	2,373	2,400	20,900	480
2012-04-16	2,301	2,486	2,301	2,455	47,500	491
2012-04-13	2,199	2,377	2,197	2,368	48,700	473.60
2012-04-12	2,125	2,199	2,120	2,194	29,200	438.80
2012-04-11	2,085	2,134	2,085	2,120	9,400	424
2012-04-10	2,115	2,144	2,094	2,140	11,900	428
2012-04-09	2,087	2,119	2,034	2,115	17,000	423
2012-04-06	2,096	2,096	2,068	2,086	11,500	417.20
2012-04-05	2,071	2,110	2,040	2,084	21,300	416.80
2012-04-04	2,080	2,170	2,023	2,120	51,300	424
2012-04-03	2,063	2,145	2,061	2,080	63,100	416
2012-04-02	1,917	2,030	1,901	2,013	66,500	402.60
2012-03-30	1,799	1,930	1,799	1,914	61,700	382.80
2012-03-29	1,694	1,759	1,680	1,759	37,500	351.80
2012-03-28	1,675	1,690	1,650	1,690	11,600	338
2012-03-27	1,630	1,689	1,598	1,688	38,200	337.60
2012-03-26	1,629	1,633	1,610	1,616	3,200	323.20
2012-03-23	1,610	1,639	1,601	1,639	9,200	327.80
2012-03-22	1,603	1,634	1,603	1,629	8,000	325.80
2012-03-21	1,600	1,623	1,597	1,623	12,800	324.60
2012-03-19	1,650	1,650	1,575	1,608	14,100	321.60
2012-03-16	1,613	1,649	1,602	1,649	12,600	329.80
2012-03-15	1,669	1,669	1,595	1,620	31,600	324
2012-03-14	1,630	1,669	1,601	1,667	60,700	333.40
2012-03-13	1,513	1,642	1,513	1,625	110,800	325
2012-03-12	1,479	1,495	1,479	1,489	19,000	297.80
2012-03-09	1,459	1,478	1,459	1,464	7,900	292.80
2012-03-08	1,457	1,470	1,457	1,470	6,100	294
2012-03-07	1,451	1,475	1,450	1,474	8,400	294.80
2012-03-06	1,448	1,477	1,441	1,470	44,300	294
2012-03-05	1,485	1,490	1,475	1,490	17,500	298
2012-03-02	1,489	1,490	1,470	1,486	7,100	297.20
2012-03-01	1,465	1,490	1,465	1,488	16,300	297.60
2012-02-29	1,470	1,477	1,460	1,464	24,800	292.80
2012-02-28	1,456	1,456	1,438	1,450	3,900	290
2012-02-27	1,435	1,461	1,426	1,456	14,400	291.20
2012-02-24	1,395	1,435	1,395	1,425	9,000	285
2012-02-23	1,385	1,385	1,375	1,383	1,600	276.60
2012-02-22	1,401	1,402	1,374	1,385	7,200	277
2012-02-21	1,409	1,409	1,363	1,371	7,800	274.20
2012-02-20	1,359	1,369	1,349	1,349	3,200	269.80
2012-02-17	1,370	1,370	1,351	1,368	4,000	273.60
2012-02-16	1,366	1,397	1,350	1,360	6,000	272
2012-02-15	1,311	1,368	1,311	1,368	2,600	273.60
2012-02-14	1,287	1,300	1,287	1,300	1,800	260
2012-02-13	1,288	1,288	1,280	1,280	400	256
2012-02-10	1,290	1,290	1,288	1,288	500	257.60
2012-02-09	1,291	1,300	1,291	1,291	800	258.20
2012-02-08	1,325	1,330	1,290	1,300	3,300	260
2012-02-07	1,330	1,331	1,321	1,325	1,300	265
2012-02-06	1,354	1,354	1,325	1,330	2,700	266
2012-02-03	1,326	1,330	1,326	1,326	700	265.20
2012-02-02	1,376	1,376	1,315	1,320	2,900	264
2012-02-01	1,381	1,395	1,375	1,377	5,600	275.40
2012-01-31	1,350	1,400	1,350	1,376	21,100	275.20
2012-01-30	1,348	1,349	1,326	1,342	4,300	268.40
2012-01-27	1,278	1,330	1,272	1,329	11,700	265.80
2012-01-26	1,235	1,275	1,235	1,275	8,100	255
2012-01-25	1,213	1,248	1,213	1,235	2,600	247
2012-01-24	1,206	1,235	1,206	1,217	1,700	243.40
2012-01-23	1,210	1,250	1,178	1,200	4,100	240
2012-01-20	1,190	1,237	1,190	1,210	9,600	242
2012-01-19	1,166	1,181	1,160	1,181	3,500	236.20
2012-01-18	1,150	1,158	1,137	1,158	6,900	231.60
2012-01-17	1,077	1,120	1,077	1,115	4,300	223
2012-01-16	1,056	1,073	1,051	1,073	1,600	214.60
2012-01-13	1,065	1,065	1,051	1,051	400	210.20
2012-01-12	1,062	1,062	1,050	1,050	900	210
2012-01-11	1,067	1,068	1,065	1,065	500	213
2012-01-10	1,062	1,062	1,054	1,054	400	210.80
2012-01-06	1,061	1,061	1,060	1,061	700	212.20
2012-01-05	1,060	1,060	1,060	1,060	100	212
2012-01-04	1,068	1,068	1,059	1,060	5,200	212

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