7821 前田工繊(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,266	1,288	1,260	1,282	43,300	641
2016-12-29	1,309	1,309	1,256	1,278	66,400	639
2016-12-28	1,281	1,326	1,278	1,313	171,900	656.50
2016-12-27	1,276	1,278	1,266	1,275	90,300	637.50
2016-12-26	1,267	1,282	1,262	1,274	74,400	637
2016-12-22	1,250	1,262	1,240	1,253	97,000	626.50
2016-12-21	1,255	1,262	1,248	1,250	66,100	625
2016-12-20	1,247	1,259	1,247	1,255	70,900	627.50
2016-12-19	1,240	1,248	1,239	1,241	41,500	620.50
2016-12-16	1,241	1,250	1,234	1,239	83,100	619.50
2016-12-15	1,238	1,244	1,228	1,238	88,100	619
2016-12-14	1,239	1,239	1,230	1,236	46,900	618
2016-12-13	1,225	1,243	1,221	1,241	99,200	620.50
2016-12-12	1,233	1,233	1,224	1,232	61,200	616
2016-12-09	1,227	1,234	1,225	1,232	104,000	616
2016-12-08	1,226	1,231	1,215	1,230	69,100	615
2016-12-07	1,221	1,230	1,210	1,220	60,800	610
2016-12-06	1,230	1,236	1,206	1,206	89,500	603
2016-12-05	1,216	1,230	1,216	1,226	80,200	613
2016-12-02	1,234	1,240	1,220	1,236	67,300	618
2016-12-01	1,230	1,245	1,229	1,236	143,100	618
2016-11-30	1,220	1,230	1,210	1,228	92,800	614
2016-11-29	1,213	1,217	1,202	1,211	45,400	605.50
2016-11-28	1,181	1,214	1,177	1,213	143,100	606.50
2016-11-25	1,175	1,181	1,161	1,180	118,900	590
2016-11-24	1,167	1,177	1,159	1,175	145,400	587.50
2016-11-22	1,165	1,173	1,154	1,164	50,000	582
2016-11-21	1,150	1,168	1,139	1,165	74,500	582.50
2016-11-18	1,150	1,155	1,131	1,155	78,500	577.50
2016-11-17	1,126	1,133	1,109	1,129	91,700	564.50
2016-11-16	1,124	1,129	1,116	1,127	36,600	563.50
2016-11-15	1,113	1,118	1,103	1,114	61,400	557
2016-11-14	1,110	1,110	1,097	1,101	22,600	550.50
2016-11-11	1,123	1,134	1,086	1,092	47,700	546
2016-11-10	1,120	1,135	1,106	1,123	89,200	561.50
2016-11-09	1,119	1,127	1,038	1,051	132,800	525.50
2016-11-08	1,088	1,113	1,081	1,112	81,600	556
2016-11-07	1,083	1,095	1,079	1,087	57,800	543.50
2016-11-04	1,130	1,130	1,063	1,077	158,400	538.50
2016-11-02	1,143	1,148	1,135	1,138	40,700	569
2016-11-01	1,170	1,170	1,149	1,155	61,000	577.50
2016-10-31	1,149	1,168	1,144	1,165	73,800	582.50
2016-10-28	1,155	1,158	1,144	1,150	72,800	575
2016-10-27	1,138	1,148	1,134	1,148	48,700	574
2016-10-26	1,131	1,138	1,103	1,133	75,400	566.50
2016-10-25	1,132	1,134	1,123	1,131	40,100	565.50
2016-10-24	1,130	1,138	1,126	1,131	37,700	565.50
2016-10-21	1,131	1,132	1,124	1,130	23,500	565
2016-10-20	1,131	1,131	1,125	1,130	27,600	565
2016-10-19	1,128	1,132	1,125	1,130	24,500	565
2016-10-17	1,134	1,134	1,123	1,130	15,700	565
2016-10-13	1,140	1,140	1,129	1,138	20,900	569
2016-10-12	1,122	1,137	1,120	1,130	31,600	565
2016-10-11	1,124	1,136	1,124	1,130	12,100	565
2016-10-07	1,143	1,148	1,062	1,124	55,900	562
2016-10-06	1,155	1,155	1,141	1,144	31,500	572
2016-10-05	1,160	1,164	1,143	1,148	39,500	574
2016-10-04	1,151	1,154	1,143	1,151	59,800	575.50
2016-10-03	1,155	1,159	1,140	1,145	46,200	572.50
2016-09-30	1,169	1,169	1,146	1,148	56,700	574
2016-09-29	1,170	1,186	1,158	1,185	93,800	592.50
2016-09-28	1,148	1,168	1,140	1,166	44,900	583
2016-09-27	1,138	1,161	1,133	1,161	95,100	580.50
2016-09-26	1,148	1,155	1,140	1,146	55,400	573
2016-09-23	1,144	1,149	1,134	1,147	41,700	573.50
2016-09-21	1,122	1,143	1,119	1,143	54,100	571.50
2016-09-20	1,126	1,137	1,120	1,130	51,100	565
2016-09-16	1,115	1,131	1,104	1,131	69,800	565.50
2016-09-15	1,105	1,112	1,099	1,106	54,700	553
2016-09-14	1,109	1,112	1,101	1,110	115,400	555
2016-09-13	1,111	1,111	1,100	1,105	47,700	552.50
2016-09-12	1,105	1,114	1,102	1,107	56,900	553.50
2016-09-09	1,138	1,138	1,115	1,117	61,700	558.50
2016-09-08	1,145	1,148	1,135	1,144	64,800	572
2016-09-07	1,110	1,148	1,110	1,146	68,200	573
2016-09-06	1,106	1,113	1,100	1,110	46,900	555
2016-09-05	1,118	1,120	1,102	1,102	53,500	551
2016-09-02	1,133	1,135	1,117	1,119	32,900	559.50
2016-09-01	1,143	1,143	1,122	1,131	66,300	565.50
2016-08-31	1,130	1,148	1,110	1,148	83,300	574
2016-08-30	1,130	1,143	1,124	1,136	68,800	568
2016-08-29	1,139	1,149	1,126	1,136	44,000	568
2016-08-26	1,138	1,152	1,127	1,127	23,200	563.50
2016-08-25	1,130	1,152	1,130	1,144	37,900	572
2016-08-24	1,134	1,150	1,133	1,142	33,900	571
2016-08-23	1,147	1,149	1,122	1,128	61,200	564
2016-08-22	1,127	1,164	1,120	1,156	89,000	578
2016-08-19	1,112	1,123	1,110	1,120	27,700	560
2016-08-18	1,126	1,136	1,110	1,112	40,400	556
2016-08-17	1,082	1,139	1,082	1,136	118,300	568
2016-08-16	1,133	1,140	1,097	1,097	46,800	548.50
2016-08-15	1,125	1,134	1,120	1,130	35,900	565
2016-08-12	1,118	1,120	1,111	1,115	54,100	557.50
2016-08-10	1,126	1,131	1,112	1,114	63,000	557
2016-08-09	1,120	1,147	1,118	1,134	72,200	567
2016-08-08	1,120	1,143	1,115	1,121	81,900	560.50
2016-08-05	1,130	1,130	1,106	1,115	95,300	557.50
2016-08-04	1,100	1,131	1,093	1,121	227,000	560.50
2016-08-03	1,052	1,081	1,020	1,062	66,300	531
2016-08-02	1,094	1,094	1,081	1,081	33,800	540.50
2016-08-01	1,100	1,108	1,091	1,094	43,800	547
2016-07-29	1,120	1,120	1,084	1,114	58,800	557
2016-07-28	1,116	1,124	1,102	1,119	55,200	559.50
2016-07-27	1,107	1,120	1,091	1,120	98,800	560
2016-07-26	1,107	1,112	1,089	1,098	44,700	549
2016-07-25	1,117	1,133	1,109	1,117	58,400	558.50
2016-07-22	1,107	1,115	1,100	1,112	43,800	556
2016-07-21	1,110	1,126	1,102	1,119	68,700	559.50
2016-07-20	1,088	1,109	1,073	1,109	77,300	554.50
2016-07-19	1,090	1,096	1,083	1,095	21,900	547.50
2016-07-15	1,117	1,117	1,070	1,084	60,300	542
2016-07-14	1,070	1,106	1,068	1,098	107,200	549
2016-07-13	1,066	1,072	1,061	1,071	64,000	535.50
2016-07-12	1,060	1,063	1,049	1,051	85,800	525.50
2016-07-11	1,005	1,052	995	1,045	79,700	522.50
2016-07-08	1,000	1,008	990	990	94,100	495
2016-07-07	997	1,009	990	999	67,800	499.50
2016-07-06	996	1,009	989	1,006	61,100	503
2016-07-05	999	1,009	994	1,006	40,100	503
2016-07-04	995	1,006	977	1,000	129,000	500
2016-07-01	964	995	964	991	69,800	495.50
2016-06-30	956	968	956	959	68,600	479.50
2016-06-29	944	944	925	941	108,500	470.50
2016-06-28	923	936	913	929	97,300	464.50
2016-06-27	937	940	924	924	141,400	462
2016-06-24	1,002	1,008	938	947	214,700	473.50
2016-06-23	984	1,008	981	1,004	89,700	502
2016-06-22	998	998	982	985	72,500	492.50
2016-06-21	992	997	980	988	54,900	494
2016-06-20	987	1,002	979	997	62,800	498.50
2016-06-17	966	986	963	972	90,400	486
2016-06-16	988	993	960	962	123,700	481
2016-06-15	990	990	968	973	130,600	486.50
2016-06-14	1,004	1,007	991	995	117,400	497.50
2016-06-13	1,017	1,017	1,000	1,002	91,100	501
2016-06-10	1,022	1,032	1,018	1,027	98,800	513.50
2016-06-09	1,016	1,026	1,013	1,022	88,400	511
2016-06-08	1,035	1,035	1,010	1,028	124,900	514
2016-06-07	1,050	1,050	1,036	1,040	72,000	520
2016-06-06	1,050	1,057	1,043	1,050	61,700	525
2016-06-03	1,053	1,068	1,050	1,065	80,500	532.50
2016-06-02	1,080	1,084	1,057	1,058	57,400	529
2016-06-01	1,092	1,101	1,077	1,091	119,600	545.50
2016-05-31	1,100	1,104	1,085	1,104	56,900	552
2016-05-30	1,093	1,099	1,076	1,097	91,600	548.50
2016-05-27	1,094	1,099	1,080	1,093	31,800	546.50
2016-05-26	1,085	1,096	1,074	1,086	71,100	543
2016-05-25	1,111	1,111	1,085	1,088	43,800	544
2016-05-24	1,101	1,103	1,082	1,100	73,400	550
2016-05-23	1,133	1,138	1,094	1,103	55,700	551.50
2016-05-20	1,088	1,123	1,082	1,122	139,900	561
2016-05-19	1,108	1,116	1,082	1,087	79,800	543.50
2016-05-18	1,116	1,124	1,091	1,101	107,800	550.50
2016-05-17	1,075	1,101	1,065	1,101	103,900	550.50
2016-05-16	1,052	1,087	1,052	1,070	84,000	535
2016-05-13	1,076	1,076	1,048	1,050	118,900	525
2016-05-12	1,079	1,081	1,062	1,081	58,700	540.50
2016-05-11	1,093	1,094	1,069	1,084	76,900	542
2016-05-10	1,077	1,090	1,065	1,086	95,800	543
2016-05-09	1,085	1,086	1,062	1,076	120,900	538
2016-05-06	1,072	1,079	1,056	1,074	135,500	537
2016-05-02	1,078	1,108	1,050	1,061	176,000	530.50
2016-04-28	1,192	1,198	1,150	1,159	149,400	579.50
2016-04-27	1,189	1,203	1,184	1,193	185,900	596.50
2016-04-26	1,176	1,186	1,170	1,179	67,200	589.50
2016-04-25	1,186	1,197	1,171	1,183	73,700	591.50
2016-04-22	1,201	1,203	1,171	1,188	116,900	594
2016-04-21	1,219	1,223	1,203	1,208	144,300	604
2016-04-20	1,228	1,240	1,196	1,205	67,900	602.50
2016-04-19	1,235	1,261	1,213	1,221	186,600	610.50
2016-04-18	1,208	1,230	1,195	1,222	281,300	611
2016-04-15	1,179	1,217	1,169	1,196	214,400	598
2016-04-14	1,167	1,200	1,156	1,189	335,900	594.50
2016-04-13	1,134	1,157	1,124	1,154	98,100	577
2016-04-12	1,120	1,138	1,106	1,126	80,900	563
2016-04-11	1,091	1,126	1,077	1,120	90,400	560
2016-04-08	1,077	1,107	1,067	1,098	77,800	549
2016-04-07	1,101	1,122	1,074	1,097	62,000	548.50
2016-04-06	1,090	1,106	1,082	1,098	71,800	549
2016-04-05	1,108	1,123	1,098	1,098	59,100	549
2016-04-04	1,111	1,143	1,060	1,132	105,600	566
2016-04-01	1,155	1,156	1,116	1,119	77,200	559.50
2016-03-31	1,165	1,176	1,143	1,144	172,100	572
2016-03-30	1,167	1,170	1,154	1,163	80,100	581.50
2016-03-29	1,135	1,175	1,135	1,170	267,200	585
2016-03-28	1,132	1,177	1,121	1,138	224,300	569
2016-03-25	1,111	1,123	1,106	1,120	70,700	560
2016-03-24	1,094	1,137	1,091	1,123	245,000	561.50
2016-03-23	1,099	1,104	1,076	1,091	69,400	545.50
2016-03-22	1,085	1,093	1,080	1,092	67,100	546
2016-03-18	1,090	1,092	1,060	1,065	81,100	532.50
2016-03-17	1,100	1,111	1,083	1,090	59,000	545
2016-03-16	1,095	1,104	1,089	1,095	60,700	547.50
2016-03-15	1,106	1,118	1,086	1,101	64,400	550.50
2016-03-14	1,100	1,108	1,087	1,105	72,300	552.50
2016-03-11	1,061	1,098	1,056	1,095	95,200	547.50
2016-03-10	1,035	1,068	1,031	1,068	58,800	534
2016-03-09	1,022	1,028	1,010	1,024	40,500	512
2016-03-08	1,040	1,047	1,008	1,032	54,200	516
2016-03-07	1,063	1,066	1,038	1,041	23,700	520.50
2016-03-04	1,042	1,074	1,040	1,059	49,800	529.50
2016-03-03	1,045	1,047	1,021	1,040	42,100	520
2016-03-02	1,032	1,052	1,027	1,048	48,500	524
2016-03-01	1,000	1,016	994	1,002	39,800	501
2016-02-29	1,020	1,024	992	1,000	49,500	500
2016-02-26	1,009	1,020	996	1,001	25,100	500.50
2016-02-25	988	1,012	988	1,002	42,900	501
2016-02-24	978	1,004	970	988	67,000	494
2016-02-23	988	1,005	978	983	48,100	491.50
2016-02-22	950	983	950	982	37,700	491
2016-02-19	969	974	936	950	78,400	475
2016-02-18	969	979	956	970	80,100	485
2016-02-17	936	958	922	944	63,800	472
2016-02-16	961	965	935	937	155,800	468.50
2016-02-15	960	978	936	970	102,400	485
2016-02-12	946	964	920	932	146,900	466
2016-02-10	1,020	1,026	983	991	149,600	495.50
2016-02-09	1,022	1,022	991	1,007	88,300	503.50
2016-02-08	1,021	1,066	1,021	1,062	42,300	531
2016-02-05	1,018	1,033	1,012	1,029	64,100	514.50
2016-02-04	1,064	1,079	1,038	1,041	59,300	520.50
2016-02-03	1,065	1,074	1,050	1,065	82,900	532.50
2016-02-02	1,126	1,126	1,085	1,092	67,500	546
2016-02-01	1,142	1,147	1,122	1,145	84,500	572.50
2016-01-29	1,119	1,150	1,067	1,142	142,300	571
2016-01-28	1,072	1,106	1,066	1,100	86,700	550
2016-01-27	1,050	1,076	1,050	1,076	36,400	538
2016-01-26	1,019	1,057	1,017	1,038	57,600	519
2016-01-25	1,034	1,054	1,002	1,049	75,400	524.50
2016-01-22	1,000	1,037	994	1,035	89,200	517.50
2016-01-21	985	1,017	973	974	86,000	487
2016-01-20	1,023	1,041	985	989	60,000	494.50
2016-01-19	1,009	1,039	1,007	1,027	31,700	513.50
2016-01-18	992	1,025	992	1,014	30,200	507
2016-01-15	1,040	1,057	1,016	1,026	74,600	513
2016-01-14	1,021	1,040	1,011	1,031	75,000	515.50
2016-01-13	1,000	1,065	1,000	1,056	67,900	528
2016-01-12	1,016	1,024	993	995	96,800	497.50
2016-01-08	1,046	1,073	1,035	1,045	70,300	522.50
2016-01-07	1,050	1,075	1,045	1,056	72,200	528
2016-01-06	1,087	1,099	1,037	1,051	74,100	525.50
2016-01-05	1,076	1,099	1,058	1,089	84,000	544.50
2016-01-04	1,105	1,120	1,076	1,076	43,100	538

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