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
2013-12-301,2291,2421,2221,24077,4001,240
2013-12-271,1901,2231,1901,222111,0001,222
2013-12-261,1401,2081,1351,197152,2001,197
2013-12-251,0811,1181,0811,118159,8001,118
2013-12-241,1231,1301,0901,092156,3001,092
2013-12-201,1451,1471,1151,127146,5001,127
2013-12-191,1361,1491,1231,12984,9001,129
2013-12-181,1081,1391,1081,117117,0001,117
2013-12-171,1141,1381,1051,11656,7001,116
2013-12-161,1501,1501,1151,11765,8001,117
2013-12-131,1911,1911,1311,164150,3001,164
2013-12-121,1181,1841,1181,178174,2001,178
2013-12-111,1281,1281,1091,11792,6001,117
2013-12-101,1631,1661,1351,14269,6001,142
2013-12-091,1701,1801,1631,17342,9001,173
2013-12-061,2001,2001,1601,17171,3001,171
2013-12-051,2001,2001,1661,18065,9001,180
2013-12-041,2001,2191,1821,18799,0001,187
2013-12-031,2241,2351,2051,20779,9001,207
2013-12-021,2371,2491,2251,22551,6001,225
2013-11-291,2461,2501,2401,24688,5001,246
2013-11-281,2301,2481,2211,24057,6001,240
2013-11-271,2231,2561,2221,22586,0001,225
2013-11-261,2101,2531,1901,253219,6001,253
2013-11-251,2391,2401,2111,21785,1001,217
2013-11-221,2781,2781,2231,238169,4001,238
2013-11-211,2701,2831,2531,26698,6001,266
2013-11-201,2161,2791,2141,253212,2001,253
2013-11-191,2281,2401,2111,218111,9001,218
2013-11-181,2851,2851,2421,24578,7001,245
2013-11-151,2691,2881,2411,279180,7001,279
2013-11-141,2061,2931,2031,289639,2001,289
2013-11-131,1321,2001,1101,195351,5001,195
2013-11-121,0521,1041,0511,102166,6001,102
2013-11-111,1401,1401,0521,067198,4001,067
2013-11-081,1001,1441,0891,121181,4001,121
2013-11-071,1981,1981,1001,115280,8001,115
2013-11-061,2171,2211,1481,168218,0001,168
2013-11-051,1351,2041,1251,199341,2001,199
2013-11-011,2131,2491,1941,240128,3001,240
2013-10-311,2261,2701,2201,236146,6001,236
2013-10-301,2801,2851,2231,225174,8001,225
2013-10-291,2501,2781,2291,268127,5001,268
2013-10-281,2381,2551,2171,24993,8001,249
2013-10-251,2501,2551,2261,229109,6001,229
2013-10-241,2401,2401,2101,232109,8001,232
2013-10-231,2751,3001,2441,253179,1001,253
2013-10-221,2751,2871,2611,269127,3001,269
2013-10-211,2101,2791,2051,270196,3001,270
2013-10-181,1901,2051,1761,20590,9001,205
2013-10-171,2121,2151,1831,19467,3001,194
2013-10-161,2101,2121,1751,18784,6001,187
2013-10-151,1911,2141,1811,213118,6001,213
2013-10-111,1931,1971,1521,161102,6001,161
2013-10-101,1931,1931,1551,16781,5001,167
2013-10-091,1041,1631,1041,16354,4001,163
2013-10-081,0811,1301,0751,12466,5001,124
2013-10-071,1501,1501,0851,105113,6001,105
2013-10-041,1891,1981,1501,151103,3001,151
2013-10-031,1801,2181,1531,190197,6001,190
2013-10-021,2301,2491,2031,209114,8001,209
2013-10-011,2641,2701,2261,23197,1001,231
2013-09-301,2701,2901,2561,28370,7001,283
2013-09-271,3001,3001,2701,281100,9001,281
2013-09-261,1921,3031,1921,289142,5001,289
2013-09-251,2661,2721,1511,219230,1001,219
2013-09-241,2651,2801,2521,27989,8001,279
2013-09-201,3051,3101,2651,276110,3001,276
2013-09-191,2931,3071,2781,300171,8001,300
2013-09-181,3111,3151,2671,274232,2001,274
2013-09-171,3501,3801,3241,326260,4001,326
2013-09-131,3401,3501,2901,324225,2001,324
2013-09-121,3021,3451,2901,309142,0001,309
2013-09-111,3551,3551,2611,321320,0001,321
2013-09-101,2801,3831,2581,307471,7001,307
2013-09-091,1841,2561,1841,218477,7001,218
2013-09-061,1401,1551,0651,089397,9001,089
2013-09-051,1251,2241,1201,155580,1001,155
2013-09-041,0961,1501,0791,134336,1001,134
2013-09-031,0901,1201,0621,068252,7001,068
2013-09-021,0481,0871,0151,082227,1001,082
2013-08-301,0061,0441,0041,035153,7001,035
2013-08-291,0131,01597199387,000993
2013-08-289901,0219851,01288,3001,012
2013-08-271,0001,0399941,024194,2001,024
2013-08-26951999949996126,500996
2013-08-2394595993794458,300944
2013-08-2293594892293270,300932
2013-08-2193897393794740,900947
2013-08-20974977920948126,700948
2013-08-1998199596297342,300973
2013-08-1697097996496770,500967
2013-08-159981,021974982132,000982
2013-08-141,0001,0359921,027130,7001,027
2013-08-139531,000946980172,700980
2013-08-1295797493293897,600938
2013-08-099991,017950957178,000957
2013-08-081,0061,066982988298,500988
2013-08-079951,1309851,066601,5001,066
2013-08-069441,020940994494,400994
2013-08-0591294491293633,900936
2013-08-02926967917945164,200945
2013-08-01892899867889118,300889
2013-07-31950950885891143,500891
2013-07-30900970900966132,600966
2013-07-29930931880903197,500903
2013-07-2697297895095694,700956
2013-07-25958978958971126,100971
2013-07-2497597795697364,600973
2013-07-23950980945979170,100979
2013-07-22909936902934100,500934
2013-07-19902915895898128,200898
2013-07-18904911901901103,200901
2013-07-1791292090591058,100910
2013-07-1695495491691657,600916
2013-07-1293595093094070,900940
2013-07-1191993090192258,600922
2013-07-1093094091792347,400923
2013-07-0994095093494265,100942
2013-07-08923960920939112,800939
2013-07-05920925900925126,800925
2013-07-0494294491592398,200923
2013-07-03950955921943125,000943
2013-07-02977997915952182,900952
2013-07-01945977918957278,800957
2013-06-28852914824898174,100898
2013-06-273,9504,3003,9204,30039,600860
2013-06-264,1304,1503,9503,96020,800792
2013-06-254,0104,1153,9904,08025,000816
2013-06-243,9904,0903,9503,97021,400794
2013-06-213,8004,0103,7703,98015,600796
2013-06-204,0154,0153,9003,90511,600781
2013-06-194,1004,1153,9204,01523,900803
2013-06-183,9754,0353,8653,98049,100796
2013-06-173,6953,8753,6853,86024,100772
2013-06-143,7253,7453,6203,62519,600725
2013-06-133,6703,7203,6003,63518,400727
2013-06-123,6603,7403,5603,73017,800746
2013-06-113,6303,7553,6253,66518,500733
2013-06-103,4453,6503,4453,62529,300725
2013-06-073,4103,4753,1653,35047,000670
2013-06-063,7453,7603,5453,55060,100710
2013-06-053,5353,6953,4353,46528,800693
2013-06-043,5153,6553,3403,54026,100708
2013-06-033,5803,6803,5703,59015,400718
2013-05-313,8353,8703,6353,70022,100740
2013-05-303,8053,8403,6903,84017,000768
2013-05-293,8303,9203,7853,86522,900773
2013-05-283,7453,8203,5103,78044,100756
2013-05-273,7153,7403,6103,68544,600737
2013-05-243,8054,1703,7353,85537,700771
2013-05-234,2654,3653,7453,805118,200761
2013-05-224,2804,3854,2204,33023,000866
2013-05-214,4004,4004,2704,32029,100864
2013-05-204,5004,5554,4504,46533,600893
2013-05-174,1054,5404,1054,44582,100889
2013-05-164,2254,4254,1004,24581,100849
2013-05-154,3654,4504,2504,27560,000855
2013-05-144,2054,3004,2054,29525,400859
2013-05-134,3404,3854,2554,27023,400854
2013-05-104,4454,4654,2854,31030,200862
2013-05-094,5004,5254,3554,37524,900875
2013-05-084,4854,5904,4104,52035,400904
2013-05-074,4504,6304,4404,54565,100909
2013-05-024,2404,4754,2354,44576,500889
2013-05-014,3804,3804,1704,23049,800846
2013-04-304,2654,4004,2404,32059,800864
2013-04-264,0754,2104,0754,19596,400839
2013-04-254,2054,2253,9804,020110,000804
2013-04-244,4004,4304,2054,28056,400856
2013-04-234,2604,3754,2404,36554,000873
2013-04-224,3454,3454,0704,17564,700835
2013-04-193,9854,4303,9804,065117,000813
2013-04-183,7003,8553,6903,81041,100762
2013-04-173,8203,8703,7103,73060,000746
2013-04-163,5003,6153,4803,56538,600713
2013-04-153,5303,6803,4803,60055,400720
2013-04-123,5003,5403,4053,46541,800693
2013-04-113,6003,6003,4803,54522,300709
2013-04-103,6003,6103,4803,51545,100703
2013-04-093,6953,6953,5603,61539,500723
2013-04-083,6203,6853,5403,68038,100736
2013-04-053,5003,7303,4803,55075,000710
2013-04-043,2353,4953,2353,49045,100698
2013-04-033,1203,4003,1203,40047,700680
2013-04-023,0053,3252,8493,24554,800649
2013-04-013,2203,2503,0153,02046,300604
2013-03-293,4203,4503,2003,25563,900651
2013-03-283,5303,5303,4303,46517,500693
2013-03-273,4953,5203,4503,48523,600697
2013-03-263,4103,5403,4103,49528,900699
2013-03-253,5003,6453,3703,47532,100695
2013-03-223,4503,4953,4003,43028,100686
2013-03-213,4503,4953,3603,45033,600690
2013-03-193,3153,4503,3003,40050,300680
2013-03-183,2003,3203,1803,29534,100659
2013-03-153,0253,4403,0253,27087,500654
2013-03-143,0753,1353,0353,05033,300610
2013-03-133,0653,1653,0653,10037,500620
2013-03-123,2453,2653,0403,07063,200614
2013-03-112,9603,4502,9603,24596,000649
2013-03-082,9603,0152,9312,95065,800590
2013-03-072,8203,0502,8013,030122,200606
2013-03-062,8052,8192,7252,78453,700556.80
2013-03-052,7082,7882,7082,77943,800555.80
2013-03-042,7002,7392,6812,73645,100547.20
2013-03-012,4992,5962,4952,59666,400519.20
2013-02-282,5002,5022,4662,49720,900499.40
2013-02-272,4282,4952,4282,48516,000497
2013-02-262,4022,4862,4022,42818,300485.60
2013-02-252,4802,5002,4702,48617,500497.20
2013-02-222,4782,4862,4292,46112,100492.20
2013-02-212,4902,4902,4572,47210,300494.40
2013-02-202,4992,4992,4462,49422,100498.80
2013-02-192,4302,4792,4302,47625,100495.20
2013-02-182,3402,4742,3402,41525,800483
2013-02-152,4002,4002,3002,33428,800466.80
2013-02-142,4102,4402,3882,40424,000480.80
2013-02-132,5012,5272,4122,44051,400488
2013-02-122,3992,5302,3982,50098,500500
2013-02-082,3642,3892,3452,37832,100475.60
2013-02-072,3512,3702,3452,36517,800473
2013-02-062,3652,4252,3652,38841,900477.60
2013-02-052,3312,3872,3312,36325,900472.60
2013-02-042,3202,3902,3202,35246,100470.40
2013-02-012,3572,3592,3002,31937,600463.80
2013-01-312,3502,3802,3232,36248,300472.40
2013-01-302,2502,3452,2502,32648,900465.20
2013-01-292,2412,2492,2222,23416,400446.80
2013-01-282,2462,2682,2342,24116,400448.20
2013-01-252,2942,2942,2202,24518,900449
2013-01-242,2322,2592,1602,23831,800447.60
2013-01-232,3152,3162,2362,24331,300448.60
2013-01-222,3462,3602,3122,33119,000466.20
2013-01-212,3502,3912,3402,37821,900475.60
2013-01-182,3932,4352,3542,37934,200475.80
2013-01-172,3002,3802,2422,33241,000466.40
2013-01-162,4502,4502,2912,29887,800459.60
2013-01-152,3302,4122,3232,40274,500480.40
2013-01-112,2842,3202,2812,29761,900459.40
2013-01-102,1702,2842,1652,26592,600453
2013-01-092,1002,1502,0712,14038,000428
2013-01-082,0692,1392,0602,10942,900421.80
2013-01-072,1002,1102,0452,07057,500414
2013-01-042,1702,2002,1002,13658,300427.20

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