7821 前田工繊(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,229	1,242	1,222	1,240	77,400	620
2013-12-27	1,190	1,223	1,190	1,222	111,000	611
2013-12-26	1,140	1,208	1,135	1,197	152,200	598.50
2013-12-25	1,081	1,118	1,081	1,118	159,800	559
2013-12-24	1,123	1,130	1,090	1,092	156,300	546
2013-12-20	1,145	1,147	1,115	1,127	146,500	563.50
2013-12-19	1,136	1,149	1,123	1,129	84,900	564.50
2013-12-18	1,108	1,139	1,108	1,117	117,000	558.50
2013-12-17	1,114	1,138	1,105	1,116	56,700	558
2013-12-16	1,150	1,150	1,115	1,117	65,800	558.50
2013-12-13	1,191	1,191	1,131	1,164	150,300	582
2013-12-12	1,118	1,184	1,118	1,178	174,200	589
2013-12-11	1,128	1,128	1,109	1,117	92,600	558.50
2013-12-10	1,163	1,166	1,135	1,142	69,600	571
2013-12-09	1,170	1,180	1,163	1,173	42,900	586.50
2013-12-06	1,200	1,200	1,160	1,171	71,300	585.50
2013-12-05	1,200	1,200	1,166	1,180	65,900	590
2013-12-04	1,200	1,219	1,182	1,187	99,000	593.50
2013-12-03	1,224	1,235	1,205	1,207	79,900	603.50
2013-12-02	1,237	1,249	1,225	1,225	51,600	612.50
2013-11-29	1,246	1,250	1,240	1,246	88,500	623
2013-11-28	1,230	1,248	1,221	1,240	57,600	620
2013-11-27	1,223	1,256	1,222	1,225	86,000	612.50
2013-11-26	1,210	1,253	1,190	1,253	219,600	626.50
2013-11-25	1,239	1,240	1,211	1,217	85,100	608.50
2013-11-22	1,278	1,278	1,223	1,238	169,400	619
2013-11-21	1,270	1,283	1,253	1,266	98,600	633
2013-11-20	1,216	1,279	1,214	1,253	212,200	626.50
2013-11-19	1,228	1,240	1,211	1,218	111,900	609
2013-11-18	1,285	1,285	1,242	1,245	78,700	622.50
2013-11-15	1,269	1,288	1,241	1,279	180,700	639.50
2013-11-14	1,206	1,293	1,203	1,289	639,200	644.50
2013-11-13	1,132	1,200	1,110	1,195	351,500	597.50
2013-11-12	1,052	1,104	1,051	1,102	166,600	551
2013-11-11	1,140	1,140	1,052	1,067	198,400	533.50
2013-11-08	1,100	1,144	1,089	1,121	181,400	560.50
2013-11-07	1,198	1,198	1,100	1,115	280,800	557.50
2013-11-06	1,217	1,221	1,148	1,168	218,000	584
2013-11-05	1,135	1,204	1,125	1,199	341,200	599.50
2013-11-01	1,213	1,249	1,194	1,240	128,300	620
2013-10-31	1,226	1,270	1,220	1,236	146,600	618
2013-10-30	1,280	1,285	1,223	1,225	174,800	612.50
2013-10-29	1,250	1,278	1,229	1,268	127,500	634
2013-10-28	1,238	1,255	1,217	1,249	93,800	624.50
2013-10-25	1,250	1,255	1,226	1,229	109,600	614.50
2013-10-24	1,240	1,240	1,210	1,232	109,800	616
2013-10-23	1,275	1,300	1,244	1,253	179,100	626.50
2013-10-22	1,275	1,287	1,261	1,269	127,300	634.50
2013-10-21	1,210	1,279	1,205	1,270	196,300	635
2013-10-18	1,190	1,205	1,176	1,205	90,900	602.50
2013-10-17	1,212	1,215	1,183	1,194	67,300	597
2013-10-16	1,210	1,212	1,175	1,187	84,600	593.50
2013-10-15	1,191	1,214	1,181	1,213	118,600	606.50
2013-10-11	1,193	1,197	1,152	1,161	102,600	580.50
2013-10-10	1,193	1,193	1,155	1,167	81,500	583.50
2013-10-09	1,104	1,163	1,104	1,163	54,400	581.50
2013-10-08	1,081	1,130	1,075	1,124	66,500	562
2013-10-07	1,150	1,150	1,085	1,105	113,600	552.50
2013-10-04	1,189	1,198	1,150	1,151	103,300	575.50
2013-10-03	1,180	1,218	1,153	1,190	197,600	595
2013-10-02	1,230	1,249	1,203	1,209	114,800	604.50
2013-10-01	1,264	1,270	1,226	1,231	97,100	615.50
2013-09-30	1,270	1,290	1,256	1,283	70,700	641.50
2013-09-27	1,300	1,300	1,270	1,281	100,900	640.50
2013-09-26	1,192	1,303	1,192	1,289	142,500	644.50
2013-09-25	1,266	1,272	1,151	1,219	230,100	609.50
2013-09-24	1,265	1,280	1,252	1,279	89,800	639.50
2013-09-20	1,305	1,310	1,265	1,276	110,300	638
2013-09-19	1,293	1,307	1,278	1,300	171,800	650
2013-09-18	1,311	1,315	1,267	1,274	232,200	637
2013-09-17	1,350	1,380	1,324	1,326	260,400	663
2013-09-13	1,340	1,350	1,290	1,324	225,200	662
2013-09-12	1,302	1,345	1,290	1,309	142,000	654.50
2013-09-11	1,355	1,355	1,261	1,321	320,000	660.50
2013-09-10	1,280	1,383	1,258	1,307	471,700	653.50
2013-09-09	1,184	1,256	1,184	1,218	477,700	609
2013-09-06	1,140	1,155	1,065	1,089	397,900	544.50
2013-09-05	1,125	1,224	1,120	1,155	580,100	577.50
2013-09-04	1,096	1,150	1,079	1,134	336,100	567
2013-09-03	1,090	1,120	1,062	1,068	252,700	534
2013-09-02	1,048	1,087	1,015	1,082	227,100	541
2013-08-30	1,006	1,044	1,004	1,035	153,700	517.50
2013-08-29	1,013	1,015	971	993	87,000	496.50
2013-08-28	990	1,021	985	1,012	88,300	506
2013-08-27	1,000	1,039	994	1,024	194,200	512
2013-08-26	951	999	949	996	126,500	498
2013-08-23	945	959	937	944	58,300	472
2013-08-22	935	948	922	932	70,300	466
2013-08-21	938	973	937	947	40,900	473.50
2013-08-20	974	977	920	948	126,700	474
2013-08-19	981	995	962	973	42,300	486.50
2013-08-16	970	979	964	967	70,500	483.50
2013-08-15	998	1,021	974	982	132,000	491
2013-08-14	1,000	1,035	992	1,027	130,700	513.50
2013-08-13	953	1,000	946	980	172,700	490
2013-08-12	957	974	932	938	97,600	469
2013-08-09	999	1,017	950	957	178,000	478.50
2013-08-08	1,006	1,066	982	988	298,500	494
2013-08-07	995	1,130	985	1,066	601,500	533
2013-08-06	944	1,020	940	994	494,400	497
2013-08-05	912	944	912	936	33,900	468
2013-08-02	926	967	917	945	164,200	472.50
2013-08-01	892	899	867	889	118,300	444.50
2013-07-31	950	950	885	891	143,500	445.50
2013-07-30	900	970	900	966	132,600	483
2013-07-29	930	931	880	903	197,500	451.50
2013-07-26	972	978	950	956	94,700	478
2013-07-25	958	978	958	971	126,100	485.50
2013-07-24	975	977	956	973	64,600	486.50
2013-07-23	950	980	945	979	170,100	489.50
2013-07-22	909	936	902	934	100,500	467
2013-07-19	902	915	895	898	128,200	449
2013-07-18	904	911	901	901	103,200	450.50
2013-07-17	912	920	905	910	58,100	455
2013-07-16	954	954	916	916	57,600	458
2013-07-12	935	950	930	940	70,900	470
2013-07-11	919	930	901	922	58,600	461
2013-07-10	930	940	917	923	47,400	461.50
2013-07-09	940	950	934	942	65,100	471
2013-07-08	923	960	920	939	112,800	469.50
2013-07-05	920	925	900	925	126,800	462.50
2013-07-04	942	944	915	923	98,200	461.50
2013-07-03	950	955	921	943	125,000	471.50
2013-07-02	977	997	915	952	182,900	476
2013-07-01	945	977	918	957	278,800	478.50
2013-06-28	852	914	824	898	174,100	449
2013-06-27	3,950	4,300	3,920	4,300	39,600	430
2013-06-26	4,130	4,150	3,950	3,960	20,800	396
2013-06-25	4,010	4,115	3,990	4,080	25,000	408
2013-06-24	3,990	4,090	3,950	3,970	21,400	397
2013-06-21	3,800	4,010	3,770	3,980	15,600	398
2013-06-20	4,015	4,015	3,900	3,905	11,600	390.50
2013-06-19	4,100	4,115	3,920	4,015	23,900	401.50
2013-06-18	3,975	4,035	3,865	3,980	49,100	398
2013-06-17	3,695	3,875	3,685	3,860	24,100	386
2013-06-14	3,725	3,745	3,620	3,625	19,600	362.50
2013-06-13	3,670	3,720	3,600	3,635	18,400	363.50
2013-06-12	3,660	3,740	3,560	3,730	17,800	373
2013-06-11	3,630	3,755	3,625	3,665	18,500	366.50
2013-06-10	3,445	3,650	3,445	3,625	29,300	362.50
2013-06-07	3,410	3,475	3,165	3,350	47,000	335
2013-06-06	3,745	3,760	3,545	3,550	60,100	355
2013-06-05	3,535	3,695	3,435	3,465	28,800	346.50
2013-06-04	3,515	3,655	3,340	3,540	26,100	354
2013-06-03	3,580	3,680	3,570	3,590	15,400	359
2013-05-31	3,835	3,870	3,635	3,700	22,100	370
2013-05-30	3,805	3,840	3,690	3,840	17,000	384
2013-05-29	3,830	3,920	3,785	3,865	22,900	386.50
2013-05-28	3,745	3,820	3,510	3,780	44,100	378
2013-05-27	3,715	3,740	3,610	3,685	44,600	368.50
2013-05-24	3,805	4,170	3,735	3,855	37,700	385.50
2013-05-23	4,265	4,365	3,745	3,805	118,200	380.50
2013-05-22	4,280	4,385	4,220	4,330	23,000	433
2013-05-21	4,400	4,400	4,270	4,320	29,100	432
2013-05-20	4,500	4,555	4,450	4,465	33,600	446.50
2013-05-17	4,105	4,540	4,105	4,445	82,100	444.50
2013-05-16	4,225	4,425	4,100	4,245	81,100	424.50
2013-05-15	4,365	4,450	4,250	4,275	60,000	427.50
2013-05-14	4,205	4,300	4,205	4,295	25,400	429.50
2013-05-13	4,340	4,385	4,255	4,270	23,400	427
2013-05-10	4,445	4,465	4,285	4,310	30,200	431
2013-05-09	4,500	4,525	4,355	4,375	24,900	437.50
2013-05-08	4,485	4,590	4,410	4,520	35,400	452
2013-05-07	4,450	4,630	4,440	4,545	65,100	454.50
2013-05-02	4,240	4,475	4,235	4,445	76,500	444.50
2013-05-01	4,380	4,380	4,170	4,230	49,800	423
2013-04-30	4,265	4,400	4,240	4,320	59,800	432
2013-04-26	4,075	4,210	4,075	4,195	96,400	419.50
2013-04-25	4,205	4,225	3,980	4,020	110,000	402
2013-04-24	4,400	4,430	4,205	4,280	56,400	428
2013-04-23	4,260	4,375	4,240	4,365	54,000	436.50
2013-04-22	4,345	4,345	4,070	4,175	64,700	417.50
2013-04-19	3,985	4,430	3,980	4,065	117,000	406.50
2013-04-18	3,700	3,855	3,690	3,810	41,100	381
2013-04-17	3,820	3,870	3,710	3,730	60,000	373
2013-04-16	3,500	3,615	3,480	3,565	38,600	356.50
2013-04-15	3,530	3,680	3,480	3,600	55,400	360
2013-04-12	3,500	3,540	3,405	3,465	41,800	346.50
2013-04-11	3,600	3,600	3,480	3,545	22,300	354.50
2013-04-10	3,600	3,610	3,480	3,515	45,100	351.50
2013-04-09	3,695	3,695	3,560	3,615	39,500	361.50
2013-04-08	3,620	3,685	3,540	3,680	38,100	368
2013-04-05	3,500	3,730	3,480	3,550	75,000	355
2013-04-04	3,235	3,495	3,235	3,490	45,100	349
2013-04-03	3,120	3,400	3,120	3,400	47,700	340
2013-04-02	3,005	3,325	2,849	3,245	54,800	324.50
2013-04-01	3,220	3,250	3,015	3,020	46,300	302
2013-03-29	3,420	3,450	3,200	3,255	63,900	325.50
2013-03-28	3,530	3,530	3,430	3,465	17,500	346.50
2013-03-27	3,495	3,520	3,450	3,485	23,600	348.50
2013-03-26	3,410	3,540	3,410	3,495	28,900	349.50
2013-03-25	3,500	3,645	3,370	3,475	32,100	347.50
2013-03-22	3,450	3,495	3,400	3,430	28,100	343
2013-03-21	3,450	3,495	3,360	3,450	33,600	345
2013-03-19	3,315	3,450	3,300	3,400	50,300	340
2013-03-18	3,200	3,320	3,180	3,295	34,100	329.50
2013-03-15	3,025	3,440	3,025	3,270	87,500	327
2013-03-14	3,075	3,135	3,035	3,050	33,300	305
2013-03-13	3,065	3,165	3,065	3,100	37,500	310
2013-03-12	3,245	3,265	3,040	3,070	63,200	307
2013-03-11	2,960	3,450	2,960	3,245	96,000	324.50
2013-03-08	2,960	3,015	2,931	2,950	65,800	295
2013-03-07	2,820	3,050	2,801	3,030	122,200	303
2013-03-06	2,805	2,819	2,725	2,784	53,700	278.40
2013-03-05	2,708	2,788	2,708	2,779	43,800	277.90
2013-03-04	2,700	2,739	2,681	2,736	45,100	273.60
2013-03-01	2,499	2,596	2,495	2,596	66,400	259.60
2013-02-28	2,500	2,502	2,466	2,497	20,900	249.70
2013-02-27	2,428	2,495	2,428	2,485	16,000	248.50
2013-02-26	2,402	2,486	2,402	2,428	18,300	242.80
2013-02-25	2,480	2,500	2,470	2,486	17,500	248.60
2013-02-22	2,478	2,486	2,429	2,461	12,100	246.10
2013-02-21	2,490	2,490	2,457	2,472	10,300	247.20
2013-02-20	2,499	2,499	2,446	2,494	22,100	249.40
2013-02-19	2,430	2,479	2,430	2,476	25,100	247.60
2013-02-18	2,340	2,474	2,340	2,415	25,800	241.50
2013-02-15	2,400	2,400	2,300	2,334	28,800	233.40
2013-02-14	2,410	2,440	2,388	2,404	24,000	240.40
2013-02-13	2,501	2,527	2,412	2,440	51,400	244
2013-02-12	2,399	2,530	2,398	2,500	98,500	250
2013-02-08	2,364	2,389	2,345	2,378	32,100	237.80
2013-02-07	2,351	2,370	2,345	2,365	17,800	236.50
2013-02-06	2,365	2,425	2,365	2,388	41,900	238.80
2013-02-05	2,331	2,387	2,331	2,363	25,900	236.30
2013-02-04	2,320	2,390	2,320	2,352	46,100	235.20
2013-02-01	2,357	2,359	2,300	2,319	37,600	231.90
2013-01-31	2,350	2,380	2,323	2,362	48,300	236.20
2013-01-30	2,250	2,345	2,250	2,326	48,900	232.60
2013-01-29	2,241	2,249	2,222	2,234	16,400	223.40
2013-01-28	2,246	2,268	2,234	2,241	16,400	224.10
2013-01-25	2,294	2,294	2,220	2,245	18,900	224.50
2013-01-24	2,232	2,259	2,160	2,238	31,800	223.80
2013-01-23	2,315	2,316	2,236	2,243	31,300	224.30
2013-01-22	2,346	2,360	2,312	2,331	19,000	233.10
2013-01-21	2,350	2,391	2,340	2,378	21,900	237.80
2013-01-18	2,393	2,435	2,354	2,379	34,200	237.90
2013-01-17	2,300	2,380	2,242	2,332	41,000	233.20
2013-01-16	2,450	2,450	2,291	2,298	87,800	229.80
2013-01-15	2,330	2,412	2,323	2,402	74,500	240.20
2013-01-11	2,284	2,320	2,281	2,297	61,900	229.70
2013-01-10	2,170	2,284	2,165	2,265	92,600	226.50
2013-01-09	2,100	2,150	2,071	2,140	38,000	214
2013-01-08	2,069	2,139	2,060	2,109	42,900	210.90
2013-01-07	2,100	2,110	2,045	2,070	57,500	207
2013-01-04	2,170	2,200	2,100	2,136	58,300	213.60

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