7821 前田工繊(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,136	2,136	2,077	2,080	28,000	2,080
2017-12-28	2,195	2,206	2,107	2,112	60,300	2,112
2017-12-27	2,084	2,149	2,070	2,145	79,300	2,145
2017-12-26	2,039	2,068	2,031	2,053	43,900	2,053
2017-12-25	2,000	2,040	1,980	2,037	49,000	2,037
2017-12-22	2,022	2,027	1,993	1,999	35,000	1,999
2017-12-21	1,998	2,043	1,996	2,036	49,500	2,036
2017-12-20	2,006	2,020	1,987	2,016	38,200	2,016
2017-12-19	2,012	2,027	2,003	2,011	36,800	2,011
2017-12-18	2,028	2,038	2,003	2,030	34,600	2,030
2017-12-15	2,056	2,056	2,006	2,026	44,800	2,026
2017-12-14	2,050	2,065	2,044	2,052	27,800	2,052
2017-12-13	2,050	2,061	1,996	2,021	97,300	2,021
2017-12-12	2,109	2,130	2,071	2,076	39,300	2,076
2017-12-11	2,062	2,101	2,048	2,090	76,300	2,090
2017-12-08	1,981	2,095	1,981	2,082	186,400	2,082
2017-12-07	1,981	2,033	1,973	2,021	95,000	2,021
2017-12-06	1,957	2,019	1,954	1,981	77,100	1,981
2017-12-05	1,961	1,972	1,937	1,971	57,100	1,971
2017-12-04	1,990	2,000	1,966	1,968	49,100	1,968
2017-12-01	1,992	2,020	1,959	1,990	120,600	1,990
2017-11-30	1,985	1,995	1,952	1,994	75,600	1,994
2017-11-29	1,980	1,987	1,968	1,986	48,700	1,986
2017-11-28	1,986	2,001	1,956	1,965	40,200	1,965
2017-11-27	2,016	2,035	1,979	1,986	54,800	1,986
2017-11-24	1,973	2,006	1,972	2,003	43,000	2,003
2017-11-22	1,980	1,994	1,972	1,975	68,600	1,975
2017-11-21	1,980	1,990	1,974	1,977	78,500	1,977
2017-11-20	1,998	2,006	1,978	1,982	89,300	1,982
2017-11-17	2,024	2,055	2,015	2,019	69,200	2,019
2017-11-16	2,000	2,019	1,989	2,002	97,600	2,002
2017-11-15	2,069	2,090	2,018	2,026	98,400	2,026
2017-11-13	2,076	2,117	2,055	2,091	108,600	2,091
2017-11-10	2,066	2,100	2,051	2,070	115,600	2,070
2017-11-09	2,101	2,133	2,057	2,096	184,000	2,096
2017-11-08	2,120	2,160	2,085	2,097	122,500	2,097
2017-11-07	2,070	2,119	2,068	2,117	79,400	2,117
2017-11-06	2,100	2,187	2,036	2,120	171,200	2,120
2017-11-02	2,030	2,030	1,980	1,981	47,700	1,981
2017-11-01	1,985	2,019	1,968	2,007	78,200	2,007
2017-10-31	1,964	1,984	1,949	1,963	52,200	1,963
2017-10-30	1,960	1,966	1,937	1,966	64,000	1,966
2017-10-27	1,988	1,988	1,960	1,968	43,300	1,968
2017-10-26	1,951	1,989	1,950	1,981	63,100	1,981
2017-10-25	1,910	1,950	1,909	1,934	77,600	1,934
2017-10-24	1,879	1,910	1,867	1,905	45,300	1,905
2017-10-23	1,898	1,899	1,845	1,867	54,400	1,867
2017-10-20	1,843	1,876	1,841	1,858	56,000	1,858
2017-10-19	1,851	1,875	1,841	1,843	49,100	1,843
2017-10-18	1,889	1,889	1,852	1,865	39,800	1,865
2017-10-17	1,910	1,918	1,883	1,891	33,500	1,891
2017-10-16	1,890	1,905	1,878	1,879	50,700	1,879
2017-10-13	1,888	1,894	1,867	1,890	59,500	1,890
2017-10-12	1,862	1,910	1,860	1,891	45,800	1,891
2017-10-11	1,848	1,856	1,827	1,852	41,300	1,852
2017-10-10	1,825	1,840	1,816	1,839	48,600	1,839
2017-10-06	1,848	1,862	1,820	1,829	48,900	1,829
2017-10-05	1,900	1,900	1,844	1,852	58,900	1,852
2017-10-04	1,914	1,916	1,894	1,901	64,900	1,901
2017-10-03	1,890	1,908	1,874	1,887	67,900	1,887
2017-10-02	1,880	1,898	1,865	1,882	92,500	1,882
2017-09-29	1,850	1,860	1,827	1,854	71,500	1,854
2017-09-28	1,808	1,839	1,794	1,838	63,400	1,838
2017-09-27	1,780	1,804	1,778	1,800	60,900	1,800
2017-09-26	1,788	1,788	1,765	1,775	38,100	1,775
2017-09-25	1,790	1,805	1,773	1,776	45,400	1,776
2017-09-22	1,783	1,810	1,778	1,802	58,400	1,802
2017-09-21	1,820	1,823	1,784	1,791	97,800	1,791
2017-09-20	1,820	1,860	1,810	1,820	169,900	1,820
2017-09-19	1,818	1,827	1,771	1,827	195,900	1,827
2017-09-15	1,807	1,830	1,784	1,830	137,300	1,830
2017-09-14	1,801	1,837	1,784	1,799	302,200	1,799
2017-09-13	1,700	1,793	1,700	1,772	185,700	1,772
2017-09-12	1,645	1,682	1,645	1,675	79,200	1,675
2017-09-11	1,627	1,644	1,621	1,625	31,300	1,625
2017-09-08	1,602	1,628	1,595	1,613	54,800	1,613
2017-09-07	1,650	1,669	1,629	1,632	54,000	1,632
2017-09-06	1,583	1,640	1,583	1,630	78,100	1,630
2017-09-05	1,610	1,619	1,580	1,592	105,300	1,592
2017-09-04	1,654	1,655	1,608	1,612	46,300	1,612
2017-09-01	1,681	1,681	1,651	1,663	37,500	1,663
2017-08-31	1,695	1,696	1,660	1,662	52,700	1,662
2017-08-30	1,601	1,696	1,600	1,679	125,900	1,679
2017-08-29	1,578	1,595	1,574	1,590	26,400	1,590
2017-08-28	1,604	1,605	1,570	1,589	45,600	1,589
2017-08-25	1,606	1,612	1,594	1,607	30,600	1,607
2017-08-24	1,595	1,611	1,595	1,600	28,900	1,600
2017-08-23	1,623	1,623	1,591	1,595	39,700	1,595
2017-08-22	1,601	1,614	1,594	1,598	40,500	1,598
2017-08-21	1,607	1,630	1,607	1,618	57,500	1,618
2017-08-18	1,622	1,624	1,597	1,602	84,100	1,602
2017-08-17	1,609	1,629	1,609	1,611	26,900	1,611
2017-08-16	1,622	1,626	1,607	1,614	37,600	1,614
2017-08-15	1,630	1,650	1,622	1,626	54,300	1,626
2017-08-14	1,683	1,683	1,627	1,627	57,400	1,627
2017-08-10	1,697	1,700	1,687	1,696	55,500	1,696
2017-08-09	1,762	1,762	1,692	1,701	130,700	1,701
2017-08-08	1,764	1,785	1,756	1,771	107,700	1,771
2017-08-07	1,760	1,784	1,737	1,748	119,900	1,748
2017-08-04	1,652	1,769	1,652	1,753	267,800	1,753
2017-08-03	1,610	1,653	1,587	1,652	101,200	1,652
2017-08-02	1,648	1,659	1,620	1,627	73,600	1,627
2017-08-01	1,619	1,661	1,619	1,650	101,400	1,650
2017-07-31	1,630	1,633	1,597	1,619	119,300	1,619
2017-07-28	1,587	1,600	1,567	1,595	163,800	1,595
2017-07-27	1,597	1,608	1,579	1,595	90,100	1,595
2017-07-26	1,605	1,608	1,590	1,595	31,600	1,595
2017-07-25	1,608	1,619	1,585	1,601	69,100	1,601
2017-07-24	1,597	1,615	1,585	1,614	65,400	1,614
2017-07-21	1,596	1,605	1,586	1,602	59,200	1,602
2017-07-20	1,616	1,620	1,589	1,605	96,100	1,605
2017-07-19	1,620	1,637	1,560	1,632	43,300	1,632
2017-07-18	1,633	1,636	1,615	1,626	63,400	1,626
2017-07-14	1,658	1,658	1,634	1,636	41,500	1,636
2017-07-13	1,657	1,657	1,632	1,649	43,300	1,649
2017-07-12	1,660	1,660	1,643	1,646	67,700	1,646
2017-07-11	1,631	1,665	1,631	1,658	50,100	1,658
2017-07-10	1,655	1,661	1,636	1,641	47,600	1,641
2017-07-07	1,670	1,671	1,652	1,653	43,300	1,653
2017-07-06	1,705	1,705	1,662	1,676	51,200	1,676
2017-07-05	1,655	1,655	1,627	1,645	53,000	1,645
2017-07-04	1,717	1,718	1,644	1,652	107,100	1,652
2017-07-03	1,715	1,741	1,709	1,710	101,900	1,710
2017-06-30	1,681	1,698	1,668	1,697	85,300	1,697
2017-06-29	1,660	1,692	1,660	1,683	84,400	1,683
2017-06-28	1,664	1,682	1,655	1,655	88,700	1,655
2017-06-27	1,675	1,675	1,652	1,660	86,200	1,660
2017-06-26	1,655	1,658	1,644	1,649	37,700	1,649
2017-06-23	1,650	1,655	1,631	1,641	48,400	1,641
2017-06-22	1,623	1,644	1,616	1,641	52,200	1,641
2017-06-21	1,635	1,635	1,610	1,613	70,700	1,613
2017-06-20	1,625	1,655	1,625	1,638	90,900	1,638
2017-06-19	1,570	1,625	1,570	1,616	76,400	1,616
2017-06-16	1,569	1,586	1,564	1,569	73,400	1,569
2017-06-15	1,554	1,558	1,537	1,556	44,800	1,556
2017-06-14	1,575	1,577	1,554	1,554	35,600	1,554
2017-06-13	1,540	1,569	1,540	1,564	35,300	1,564
2017-06-12	1,547	1,560	1,519	1,553	67,700	1,553
2017-06-09	1,543	1,571	1,543	1,564	68,300	1,564
2017-06-08	1,551	1,557	1,534	1,545	73,100	1,545
2017-06-07	1,550	1,551	1,534	1,544	53,900	1,544
2017-06-06	1,572	1,578	1,545	1,545	71,200	1,545
2017-06-05	1,555	1,577	1,553	1,572	63,300	1,572
2017-06-02	1,537	1,576	1,526	1,572	114,500	1,572
2017-06-01	1,550	1,553	1,525	1,526	129,900	1,526
2017-05-31	1,509	1,554	1,508	1,546	163,700	1,546
2017-05-30	1,481	1,512	1,481	1,502	101,800	1,502
2017-05-29	1,461	1,480	1,459	1,470	36,700	1,470
2017-05-26	1,483	1,483	1,455	1,456	53,200	1,456
2017-05-25	1,504	1,507	1,475	1,492	91,100	1,492
2017-05-24	1,463	1,508	1,461	1,508	110,900	1,508
2017-05-23	1,444	1,454	1,433	1,452	134,100	1,452
2017-05-22	1,435	1,451	1,425	1,450	131,100	1,450
2017-05-19	1,460	1,460	1,436	1,444	181,000	1,444
2017-05-18	1,459	1,486	1,459	1,480	64,400	1,480
2017-05-17	1,460	1,490	1,455	1,489	103,600	1,489
2017-05-16	1,486	1,487	1,462	1,469	84,800	1,469
2017-05-15	1,462	1,495	1,455	1,495	136,800	1,495
2017-05-12	1,461	1,466	1,451	1,466	44,500	1,466
2017-05-11	1,471	1,478	1,463	1,469	100,900	1,469
2017-05-10	1,467	1,479	1,459	1,462	76,800	1,462
2017-05-09	1,462	1,483	1,462	1,466	104,500	1,466
2017-05-08	1,439	1,461	1,430	1,454	136,000	1,454
2017-05-02	1,411	1,435	1,411	1,417	75,100	1,417
2017-05-01	1,381	1,429	1,381	1,425	154,500	1,425
2017-04-28	1,467	1,470	1,461	1,465	46,500	1,465
2017-04-27	1,468	1,477	1,463	1,470	47,900	1,470
2017-04-26	1,478	1,478	1,465	1,470	90,300	1,470
2017-04-25	1,498	1,498	1,445	1,467	162,200	1,467
2017-04-24	1,466	1,494	1,466	1,494	160,400	1,494
2017-04-21	1,412	1,466	1,406	1,449	151,900	1,449
2017-04-20	1,403	1,405	1,391	1,401	74,500	1,401
2017-04-19	1,402	1,412	1,391	1,403	62,500	1,403
2017-04-18	1,391	1,408	1,380	1,402	70,600	1,402
2017-04-17	1,357	1,377	1,353	1,375	52,900	1,375
2017-04-14	1,374	1,382	1,350	1,354	54,000	1,354
2017-04-13	1,389	1,389	1,364	1,377	78,400	1,377
2017-04-12	1,381	1,386	1,358	1,382	73,100	1,382
2017-04-11	1,383	1,397	1,382	1,395	34,900	1,395
2017-04-10	1,395	1,411	1,378	1,393	61,400	1,393
2017-04-07	1,381	1,407	1,378	1,392	76,900	1,392
2017-04-06	1,390	1,397	1,371	1,381	70,000	1,381
2017-04-05	1,400	1,410	1,399	1,403	38,700	1,403
2017-04-04	1,417	1,417	1,394	1,406	60,900	1,406
2017-04-03	1,395	1,425	1,381	1,413	61,500	1,413
2017-03-31	1,416	1,427	1,393	1,393	67,000	1,393
2017-03-30	1,439	1,439	1,413	1,416	44,900	1,416
2017-03-29	1,443	1,443	1,421	1,439	34,600	1,439
2017-03-28	1,410	1,435	1,410	1,430	54,100	1,430
2017-03-27	1,392	1,412	1,391	1,408	46,500	1,408
2017-03-24	1,410	1,426	1,404	1,406	39,700	1,406
2017-03-23	1,412	1,430	1,411	1,415	47,600	1,415
2017-03-22	1,420	1,438	1,420	1,420	52,400	1,420
2017-03-21	1,435	1,447	1,435	1,440	37,000	1,440
2017-03-17	1,452	1,452	1,432	1,437	57,300	1,437
2017-03-16	1,435	1,457	1,434	1,451	75,900	1,451
2017-03-15	1,427	1,455	1,427	1,438	76,200	1,438
2017-03-14	1,430	1,441	1,413	1,432	66,800	1,432
2017-03-13	1,429	1,435	1,423	1,428	33,300	1,428
2017-03-10	1,424	1,435	1,418	1,423	68,600	1,423
2017-03-09	1,404	1,423	1,404	1,417	55,600	1,417
2017-03-08	1,392	1,402	1,385	1,400	39,200	1,400
2017-03-07	1,390	1,395	1,383	1,392	41,500	1,392
2017-03-06	1,397	1,409	1,390	1,391	91,600	1,391
2017-03-03	1,370	1,390	1,367	1,386	82,500	1,386
2017-03-02	1,362	1,378	1,350	1,369	109,900	1,369
2017-03-01	1,342	1,353	1,338	1,349	54,000	1,349
2017-02-28	1,328	1,345	1,321	1,332	97,000	1,332
2017-02-27	1,302	1,315	1,299	1,311	29,900	1,311
2017-02-24	1,303	1,325	1,303	1,318	19,000	1,318
2017-02-23	1,336	1,337	1,315	1,318	49,800	1,318
2017-02-22	1,370	1,372	1,333	1,336	61,500	1,336
2017-02-21	1,324	1,354	1,320	1,354	103,800	1,354
2017-02-20	1,320	1,330	1,320	1,326	36,600	1,326
2017-02-17	1,312	1,332	1,299	1,328	43,200	1,328
2017-02-16	1,305	1,319	1,298	1,312	72,300	1,312
2017-02-15	1,330	1,330	1,281	1,294	78,500	1,294
2017-02-14	1,335	1,347	1,310	1,316	53,000	1,316
2017-02-13	1,327	1,340	1,327	1,333	40,600	1,333
2017-02-10	1,320	1,328	1,312	1,315	53,600	1,315
2017-02-09	1,307	1,309	1,296	1,301	15,600	1,301
2017-02-08	1,301	1,310	1,295	1,309	28,900	1,309
2017-02-07	1,327	1,327	1,295	1,296	65,700	1,296
2017-02-06	1,318	1,340	1,304	1,337	69,900	1,337
2017-02-03	1,305	1,317	1,298	1,301	60,400	1,301
2017-02-02	1,328	1,340	1,303	1,305	73,100	1,305
2017-02-01	1,294	1,325	1,294	1,321	67,900	1,321
2017-01-31	1,298	1,312	1,298	1,298	48,300	1,298
2017-01-30	1,286	1,304	1,286	1,300	44,400	1,300
2017-01-27	1,306	1,314	1,257	1,295	53,800	1,295
2017-01-26	1,300	1,305	1,291	1,300	33,000	1,300
2017-01-25	1,300	1,303	1,278	1,286	52,300	1,286
2017-01-24	1,281	1,290	1,272	1,283	24,500	1,283
2017-01-23	1,293	1,302	1,281	1,282	21,200	1,282
2017-01-20	1,290	1,310	1,289	1,303	62,600	1,303
2017-01-19	1,300	1,303	1,285	1,291	44,200	1,291
2017-01-18	1,283	1,291	1,265	1,289	49,200	1,289
2017-01-17	1,309	1,310	1,280	1,291	41,500	1,291
2017-01-16	1,308	1,317	1,305	1,312	26,500	1,312
2017-01-13	1,300	1,326	1,300	1,321	67,900	1,321
2017-01-12	1,295	1,304	1,287	1,300	44,600	1,300
2017-01-11	1,315	1,315	1,296	1,304	32,600	1,304
2017-01-10	1,310	1,311	1,295	1,303	67,700	1,303
2017-01-06	1,302	1,317	1,302	1,312	39,900	1,312
2017-01-05	1,317	1,318	1,300	1,312	52,700	1,312
2017-01-04	1,299	1,313	1,289	1,313	55,600	1,313

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