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
2016-12-301,2661,2881,2601,28243,3001,282
2016-12-291,3091,3091,2561,27866,4001,278
2016-12-281,2811,3261,2781,313171,9001,313
2016-12-271,2761,2781,2661,27590,3001,275
2016-12-261,2671,2821,2621,27474,4001,274
2016-12-221,2501,2621,2401,25397,0001,253
2016-12-211,2551,2621,2481,25066,1001,250
2016-12-201,2471,2591,2471,25570,9001,255
2016-12-191,2401,2481,2391,24141,5001,241
2016-12-161,2411,2501,2341,23983,1001,239
2016-12-151,2381,2441,2281,23888,1001,238
2016-12-141,2391,2391,2301,23646,9001,236
2016-12-131,2251,2431,2211,24199,2001,241
2016-12-121,2331,2331,2241,23261,2001,232
2016-12-091,2271,2341,2251,232104,0001,232
2016-12-081,2261,2311,2151,23069,1001,230
2016-12-071,2211,2301,2101,22060,8001,220
2016-12-061,2301,2361,2061,20689,5001,206
2016-12-051,2161,2301,2161,22680,2001,226
2016-12-021,2341,2401,2201,23667,3001,236
2016-12-011,2301,2451,2291,236143,1001,236
2016-11-301,2201,2301,2101,22892,8001,228
2016-11-291,2131,2171,2021,21145,4001,211
2016-11-281,1811,2141,1771,213143,1001,213
2016-11-251,1751,1811,1611,180118,9001,180
2016-11-241,1671,1771,1591,175145,4001,175
2016-11-221,1651,1731,1541,16450,0001,164
2016-11-211,1501,1681,1391,16574,5001,165
2016-11-181,1501,1551,1311,15578,5001,155
2016-11-171,1261,1331,1091,12991,7001,129
2016-11-161,1241,1291,1161,12736,6001,127
2016-11-151,1131,1181,1031,11461,4001,114
2016-11-141,1101,1101,0971,10122,6001,101
2016-11-111,1231,1341,0861,09247,7001,092
2016-11-101,1201,1351,1061,12389,2001,123
2016-11-091,1191,1271,0381,051132,8001,051
2016-11-081,0881,1131,0811,11281,6001,112
2016-11-071,0831,0951,0791,08757,8001,087
2016-11-041,1301,1301,0631,077158,4001,077
2016-11-021,1431,1481,1351,13840,7001,138
2016-11-011,1701,1701,1491,15561,0001,155
2016-10-311,1491,1681,1441,16573,8001,165
2016-10-281,1551,1581,1441,15072,8001,150
2016-10-271,1381,1481,1341,14848,7001,148
2016-10-261,1311,1381,1031,13375,4001,133
2016-10-251,1321,1341,1231,13140,1001,131
2016-10-241,1301,1381,1261,13137,7001,131
2016-10-211,1311,1321,1241,13023,5001,130
2016-10-201,1311,1311,1251,13027,6001,130
2016-10-191,1281,1321,1251,13024,5001,130
2016-10-171,1341,1341,1231,13015,7001,130
2016-10-131,1401,1401,1291,13820,9001,138
2016-10-121,1221,1371,1201,13031,6001,130
2016-10-111,1241,1361,1241,13012,1001,130
2016-10-071,1431,1481,0621,12455,9001,124
2016-10-061,1551,1551,1411,14431,5001,144
2016-10-051,1601,1641,1431,14839,5001,148
2016-10-041,1511,1541,1431,15159,8001,151
2016-10-031,1551,1591,1401,14546,2001,145
2016-09-301,1691,1691,1461,14856,7001,148
2016-09-291,1701,1861,1581,18593,8001,185
2016-09-281,1481,1681,1401,16644,9001,166
2016-09-271,1381,1611,1331,16195,1001,161
2016-09-261,1481,1551,1401,14655,4001,146
2016-09-231,1441,1491,1341,14741,7001,147
2016-09-211,1221,1431,1191,14354,1001,143
2016-09-201,1261,1371,1201,13051,1001,130
2016-09-161,1151,1311,1041,13169,8001,131
2016-09-151,1051,1121,0991,10654,7001,106
2016-09-141,1091,1121,1011,110115,4001,110
2016-09-131,1111,1111,1001,10547,7001,105
2016-09-121,1051,1141,1021,10756,9001,107
2016-09-091,1381,1381,1151,11761,7001,117
2016-09-081,1451,1481,1351,14464,8001,144
2016-09-071,1101,1481,1101,14668,2001,146
2016-09-061,1061,1131,1001,11046,9001,110
2016-09-051,1181,1201,1021,10253,5001,102
2016-09-021,1331,1351,1171,11932,9001,119
2016-09-011,1431,1431,1221,13166,3001,131
2016-08-311,1301,1481,1101,14883,3001,148
2016-08-301,1301,1431,1241,13668,8001,136
2016-08-291,1391,1491,1261,13644,0001,136
2016-08-261,1381,1521,1271,12723,2001,127
2016-08-251,1301,1521,1301,14437,9001,144
2016-08-241,1341,1501,1331,14233,9001,142
2016-08-231,1471,1491,1221,12861,2001,128
2016-08-221,1271,1641,1201,15689,0001,156
2016-08-191,1121,1231,1101,12027,7001,120
2016-08-181,1261,1361,1101,11240,4001,112
2016-08-171,0821,1391,0821,136118,3001,136
2016-08-161,1331,1401,0971,09746,8001,097
2016-08-151,1251,1341,1201,13035,9001,130
2016-08-121,1181,1201,1111,11554,1001,115
2016-08-101,1261,1311,1121,11463,0001,114
2016-08-091,1201,1471,1181,13472,2001,134
2016-08-081,1201,1431,1151,12181,9001,121
2016-08-051,1301,1301,1061,11595,3001,115
2016-08-041,1001,1311,0931,121227,0001,121
2016-08-031,0521,0811,0201,06266,3001,062
2016-08-021,0941,0941,0811,08133,8001,081
2016-08-011,1001,1081,0911,09443,8001,094
2016-07-291,1201,1201,0841,11458,8001,114
2016-07-281,1161,1241,1021,11955,2001,119
2016-07-271,1071,1201,0911,12098,8001,120
2016-07-261,1071,1121,0891,09844,7001,098
2016-07-251,1171,1331,1091,11758,4001,117
2016-07-221,1071,1151,1001,11243,8001,112
2016-07-211,1101,1261,1021,11968,7001,119
2016-07-201,0881,1091,0731,10977,3001,109
2016-07-191,0901,0961,0831,09521,9001,095
2016-07-151,1171,1171,0701,08460,3001,084
2016-07-141,0701,1061,0681,098107,2001,098
2016-07-131,0661,0721,0611,07164,0001,071
2016-07-121,0601,0631,0491,05185,8001,051
2016-07-111,0051,0529951,04579,7001,045
2016-07-081,0001,00899099094,100990
2016-07-079971,00999099967,800999
2016-07-069961,0099891,00661,1001,006
2016-07-059991,0099941,00640,1001,006
2016-07-049951,0069771,000129,0001,000
2016-07-0196499596499169,800991
2016-06-3095696895695968,600959
2016-06-29944944925941108,500941
2016-06-2892393691392997,300929
2016-06-27937940924924141,400924
2016-06-241,0021,008938947214,700947
2016-06-239841,0089811,00489,7001,004
2016-06-2299899898298572,500985
2016-06-2199299798098854,900988
2016-06-209871,00297999762,800997
2016-06-1796698696397290,400972
2016-06-16988993960962123,700962
2016-06-15990990968973130,600973
2016-06-141,0041,007991995117,400995
2016-06-131,0171,0171,0001,00291,1001,002
2016-06-101,0221,0321,0181,02798,8001,027
2016-06-091,0161,0261,0131,02288,4001,022
2016-06-081,0351,0351,0101,028124,9001,028
2016-06-071,0501,0501,0361,04072,0001,040
2016-06-061,0501,0571,0431,05061,7001,050
2016-06-031,0531,0681,0501,06580,5001,065
2016-06-021,0801,0841,0571,05857,4001,058
2016-06-011,0921,1011,0771,091119,6001,091
2016-05-311,1001,1041,0851,10456,9001,104
2016-05-301,0931,0991,0761,09791,6001,097
2016-05-271,0941,0991,0801,09331,8001,093
2016-05-261,0851,0961,0741,08671,1001,086
2016-05-251,1111,1111,0851,08843,8001,088
2016-05-241,1011,1031,0821,10073,4001,100
2016-05-231,1331,1381,0941,10355,7001,103
2016-05-201,0881,1231,0821,122139,9001,122
2016-05-191,1081,1161,0821,08779,8001,087
2016-05-181,1161,1241,0911,101107,8001,101
2016-05-171,0751,1011,0651,101103,9001,101
2016-05-161,0521,0871,0521,07084,0001,070
2016-05-131,0761,0761,0481,050118,9001,050
2016-05-121,0791,0811,0621,08158,7001,081
2016-05-111,0931,0941,0691,08476,9001,084
2016-05-101,0771,0901,0651,08695,8001,086
2016-05-091,0851,0861,0621,076120,9001,076
2016-05-061,0721,0791,0561,074135,5001,074
2016-05-021,0781,1081,0501,061176,0001,061
2016-04-281,1921,1981,1501,159149,4001,159
2016-04-271,1891,2031,1841,193185,9001,193
2016-04-261,1761,1861,1701,17967,2001,179
2016-04-251,1861,1971,1711,18373,7001,183
2016-04-221,2011,2031,1711,188116,9001,188
2016-04-211,2191,2231,2031,208144,3001,208
2016-04-201,2281,2401,1961,20567,9001,205
2016-04-191,2351,2611,2131,221186,6001,221
2016-04-181,2081,2301,1951,222281,3001,222
2016-04-151,1791,2171,1691,196214,4001,196
2016-04-141,1671,2001,1561,189335,9001,189
2016-04-131,1341,1571,1241,15498,1001,154
2016-04-121,1201,1381,1061,12680,9001,126
2016-04-111,0911,1261,0771,12090,4001,120
2016-04-081,0771,1071,0671,09877,8001,098
2016-04-071,1011,1221,0741,09762,0001,097
2016-04-061,0901,1061,0821,09871,8001,098
2016-04-051,1081,1231,0981,09859,1001,098
2016-04-041,1111,1431,0601,132105,6001,132
2016-04-011,1551,1561,1161,11977,2001,119
2016-03-311,1651,1761,1431,144172,1001,144
2016-03-301,1671,1701,1541,16380,1001,163
2016-03-291,1351,1751,1351,170267,2001,170
2016-03-281,1321,1771,1211,138224,3001,138
2016-03-251,1111,1231,1061,12070,7001,120
2016-03-241,0941,1371,0911,123245,0001,123
2016-03-231,0991,1041,0761,09169,4001,091
2016-03-221,0851,0931,0801,09267,1001,092
2016-03-181,0901,0921,0601,06581,1001,065
2016-03-171,1001,1111,0831,09059,0001,090
2016-03-161,0951,1041,0891,09560,7001,095
2016-03-151,1061,1181,0861,10164,4001,101
2016-03-141,1001,1081,0871,10572,3001,105
2016-03-111,0611,0981,0561,09595,2001,095
2016-03-101,0351,0681,0311,06858,8001,068
2016-03-091,0221,0281,0101,02440,5001,024
2016-03-081,0401,0471,0081,03254,2001,032
2016-03-071,0631,0661,0381,04123,7001,041
2016-03-041,0421,0741,0401,05949,8001,059
2016-03-031,0451,0471,0211,04042,1001,040
2016-03-021,0321,0521,0271,04848,5001,048
2016-03-011,0001,0169941,00239,8001,002
2016-02-291,0201,0249921,00049,5001,000
2016-02-261,0091,0209961,00125,1001,001
2016-02-259881,0129881,00242,9001,002
2016-02-249781,00497098867,000988
2016-02-239881,00597898348,100983
2016-02-2295098395098237,700982
2016-02-1996997493695078,400950
2016-02-1896997995697080,100970
2016-02-1793695892294463,800944
2016-02-16961965935937155,800937
2016-02-15960978936970102,400970
2016-02-12946964920932146,900932
2016-02-101,0201,026983991149,600991
2016-02-091,0221,0229911,00788,3001,007
2016-02-081,0211,0661,0211,06242,3001,062
2016-02-051,0181,0331,0121,02964,1001,029
2016-02-041,0641,0791,0381,04159,3001,041
2016-02-031,0651,0741,0501,06582,9001,065
2016-02-021,1261,1261,0851,09267,5001,092
2016-02-011,1421,1471,1221,14584,5001,145
2016-01-291,1191,1501,0671,142142,3001,142
2016-01-281,0721,1061,0661,10086,7001,100
2016-01-271,0501,0761,0501,07636,4001,076
2016-01-261,0191,0571,0171,03857,6001,038
2016-01-251,0341,0541,0021,04975,4001,049
2016-01-221,0001,0379941,03589,2001,035
2016-01-219851,01797397486,000974
2016-01-201,0231,04198598960,000989
2016-01-191,0091,0391,0071,02731,7001,027
2016-01-189921,0259921,01430,2001,014
2016-01-151,0401,0571,0161,02674,6001,026
2016-01-141,0211,0401,0111,03175,0001,031
2016-01-131,0001,0651,0001,05667,9001,056
2016-01-121,0161,02499399596,800995
2016-01-081,0461,0731,0351,04570,3001,045
2016-01-071,0501,0751,0451,05672,2001,056
2016-01-061,0871,0991,0371,05174,1001,051
2016-01-051,0761,0991,0581,08984,0001,089
2016-01-041,1051,1201,0761,07643,1001,076

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