7821 前田工繊(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,658	2,690	2,613	2,642	110,300	1,321
2018-12-27	2,638	2,675	2,547	2,649	154,400	1,324.50
2018-12-26	2,350	2,486	2,337	2,450	112,200	1,225
2018-12-25	2,335	2,465	2,319	2,323	113,200	1,161.50
2018-12-21	2,599	2,599	2,528	2,585	97,400	1,292.50
2018-12-20	2,620	2,668	2,562	2,580	150,900	1,290
2018-12-19	2,625	2,767	2,615	2,670	262,900	1,335
2018-12-18	2,642	2,659	2,514	2,527	106,100	1,263.50
2018-12-17	2,783	2,783	2,696	2,696	99,100	1,348
2018-12-14	2,841	2,847	2,804	2,808	118,200	1,404
2018-12-13	2,760	2,845	2,744	2,839	126,900	1,419.50
2018-12-12	2,700	2,735	2,668	2,733	73,500	1,366.50
2018-12-11	2,694	2,720	2,651	2,668	74,400	1,334
2018-12-10	2,698	2,716	2,651	2,693	68,500	1,346.50
2018-12-07	2,689	2,784	2,689	2,749	207,300	1,374.50
2018-12-06	2,600	2,674	2,595	2,639	105,100	1,319.50
2018-12-05	2,607	2,663	2,604	2,624	60,400	1,312
2018-12-04	2,742	2,764	2,646	2,664	160,100	1,332
2018-12-03	2,670	2,752	2,650	2,739	203,900	1,369.50
2018-11-30	2,569	2,607	2,536	2,606	95,800	1,303
2018-11-29	2,524	2,562	2,503	2,546	77,100	1,273
2018-11-28	2,470	2,512	2,470	2,499	72,600	1,249.50
2018-11-27	2,478	2,494	2,461	2,475	41,500	1,237.50
2018-11-26	2,477	2,519	2,464	2,477	69,900	1,238.50
2018-11-22	2,506	2,521	2,465	2,515	79,400	1,257.50
2018-11-21	2,520	2,535	2,490	2,515	109,500	1,257.50
2018-11-20	2,550	2,561	2,520	2,530	79,500	1,265
2018-11-19	2,555	2,579	2,533	2,550	78,800	1,275
2018-11-16	2,627	2,627	2,543	2,555	102,500	1,277.50
2018-11-15	2,545	2,585	2,495	2,554	112,800	1,277
2018-11-14	2,580	2,636	2,545	2,558	180,300	1,279
2018-11-13	2,474	2,523	2,452	2,512	90,200	1,256
2018-11-12	2,542	2,592	2,532	2,545	69,400	1,272.50
2018-11-09	2,532	2,558	2,483	2,551	84,700	1,275.50
2018-11-08	2,520	2,560	2,519	2,540	144,700	1,270
2018-11-07	2,517	2,538	2,435	2,442	98,900	1,221
2018-11-06	2,450	2,543	2,416	2,517	212,900	1,258.50
2018-11-05	2,403	2,470	2,310	2,450	210,700	1,225
2018-11-02	2,301	2,378	2,295	2,353	149,100	1,176.50
2018-11-01	2,210	2,280	2,192	2,268	155,700	1,134
2018-10-31	2,174	2,192	2,120	2,191	114,600	1,095.50
2018-10-30	2,060	2,132	2,037	2,124	139,700	1,062
2018-10-29	2,064	2,126	2,060	2,078	92,200	1,039
2018-10-26	2,136	2,136	2,051	2,064	81,400	1,032
2018-10-25	2,130	2,139	2,081	2,086	114,100	1,043
2018-10-24	2,263	2,263	2,186	2,210	50,600	1,105
2018-10-23	2,273	2,273	2,213	2,213	73,500	1,106.50
2018-10-22	2,277	2,315	2,241	2,292	51,400	1,146
2018-10-19	2,264	2,280	2,253	2,271	41,900	1,135.50
2018-10-18	2,314	2,371	2,300	2,300	92,300	1,150
2018-10-17	2,282	2,324	2,277	2,314	69,100	1,157
2018-10-16	2,252	2,268	2,227	2,245	39,000	1,122.50
2018-10-15	2,295	2,309	2,243	2,243	64,300	1,121.50
2018-10-12	2,235	2,364	2,235	2,316	131,900	1,158
2018-10-11	2,233	2,281	2,220	2,262	102,300	1,131
2018-10-10	2,322	2,350	2,303	2,333	74,700	1,166.50
2018-10-09	2,350	2,359	2,296	2,307	79,200	1,153.50
2018-10-05	2,420	2,435	2,361	2,364	114,100	1,182
2018-10-04	2,467	2,495	2,447	2,456	83,400	1,228
2018-10-03	2,531	2,560	2,472	2,472	192,900	1,236
2018-10-02	2,418	2,459	2,411	2,431	76,200	1,215.50
2018-10-01	2,430	2,450	2,386	2,407	86,000	1,203.50
2018-09-28	2,468	2,490	2,418	2,420	118,700	1,210
2018-09-27	2,450	2,475	2,366	2,439	260,600	1,219.50
2018-09-26	2,345	2,426	2,310	2,419	210,500	1,209.50
2018-09-25	2,235	2,327	2,235	2,310	217,900	1,155
2018-09-21	2,200	2,220	2,178	2,207	231,000	1,103.50
2018-09-20	2,130	2,190	2,103	2,178	176,500	1,089
2018-09-19	2,150	2,152	2,110	2,122	122,900	1,061
2018-09-18	2,150	2,179	2,127	2,153	115,900	1,076.50
2018-09-14	2,178	2,185	2,139	2,153	330,800	1,076.50
2018-09-13	2,139	2,161	2,119	2,128	117,200	1,064
2018-09-12	2,100	2,113	2,053	2,089	129,200	1,044.50
2018-09-11	2,100	2,113	2,089	2,091	98,000	1,045.50
2018-09-10	2,076	2,120	2,065	2,108	141,100	1,054
2018-09-07	2,140	2,140	2,092	2,097	189,200	1,048.50
2018-09-06	2,116	2,201	2,087	2,144	398,500	1,072
2018-09-05	2,100	2,126	2,054	2,098	351,500	1,049
2018-09-04	1,952	1,982	1,941	1,969	46,300	984.50
2018-09-03	1,997	2,001	1,933	1,956	55,700	978
2018-08-31	1,995	2,010	1,983	1,994	90,900	997
2018-08-30	1,966	2,009	1,955	2,005	137,800	1,002.50
2018-08-29	1,955	1,970	1,949	1,960	47,600	980
2018-08-28	1,933	1,953	1,933	1,942	51,300	971
2018-08-27	1,940	1,946	1,927	1,935	55,900	967.50
2018-08-24	1,913	1,936	1,903	1,929	42,400	964.50
2018-08-23	1,900	1,926	1,895	1,912	81,100	956
2018-08-22	1,883	1,903	1,880	1,890	79,100	945
2018-08-21	1,913	1,913	1,889	1,899	52,300	949.50
2018-08-20	1,940	1,946	1,911	1,930	41,100	965
2018-08-17	1,953	1,971	1,941	1,950	58,700	975
2018-08-16	1,960	1,979	1,937	1,950	97,000	975
2018-08-15	2,009	2,016	1,966	1,979	29,100	989.50
2018-08-14	1,973	2,033	1,968	2,001	45,200	1,000.50
2018-08-13	1,999	2,001	1,970	1,970	50,700	985
2018-08-10	2,031	2,056	2,013	2,016	56,800	1,008
2018-08-09	2,084	2,084	2,035	2,039	96,300	1,019.50
2018-08-08	2,121	2,122	2,083	2,089	83,300	1,044.50
2018-08-07	2,113	2,127	2,075	2,120	85,400	1,060
2018-08-06	2,151	2,154	2,099	2,100	86,300	1,050
2018-08-03	2,154	2,192	2,116	2,118	60,300	1,059
2018-08-02	2,219	2,231	2,164	2,170	143,300	1,085
2018-08-01	2,191	2,307	2,166	2,220	388,400	1,110
2018-07-31	2,110	2,173	2,089	2,150	342,900	1,075
2018-07-30	2,112	2,126	2,012	2,090	252,700	1,045
2018-07-27	2,030	2,046	1,996	2,012	79,000	1,006
2018-07-26	2,020	2,035	1,999	2,030	42,400	1,015
2018-07-25	1,998	2,018	1,983	2,011	56,500	1,005.50
2018-07-24	2,025	2,025	1,989	1,996	38,800	998
2018-07-23	1,998	2,043	1,983	2,022	67,500	1,011
2018-07-20	1,986	2,019	1,972	2,007	66,600	1,003.50
2018-07-19	1,997	1,997	1,970	1,987	25,600	993.50
2018-07-18	2,003	2,003	1,980	1,995	42,300	997.50
2018-07-17	1,995	2,008	1,968	1,985	40,900	992.50
2018-07-13	1,999	2,004	1,964	1,989	46,100	994.50
2018-07-12	1,938	1,996	1,932	1,984	65,200	992
2018-07-11	1,965	2,005	1,932	1,933	110,600	966.50
2018-07-10	2,100	2,100	1,985	1,986	145,600	993
2018-07-09	1,990	2,021	1,926	2,000	168,200	1,000
2018-07-06	1,844	1,880	1,835	1,870	34,600	935
2018-07-05	1,881	1,881	1,824	1,830	30,100	915
2018-07-04	1,916	1,927	1,868	1,881	42,700	940.50
2018-07-03	1,905	1,935	1,893	1,928	63,900	964
2018-07-02	1,904	1,922	1,887	1,904	51,000	952
2018-06-29	1,907	1,916	1,884	1,905	35,400	952.50
2018-06-28	1,906	1,906	1,889	1,904	30,500	952
2018-06-27	1,907	1,919	1,881	1,906	24,400	953
2018-06-26	1,850	1,908	1,840	1,905	34,800	952.50
2018-06-25	1,938	1,938	1,872	1,879	16,700	939.50
2018-06-22	1,920	1,937	1,902	1,932	22,900	966
2018-06-21	1,945	1,955	1,935	1,939	18,700	969.50
2018-06-20	1,905	1,948	1,892	1,942	33,900	971
2018-06-19	1,933	1,948	1,899	1,909	28,000	954.50
2018-06-18	1,965	1,977	1,929	1,937	18,300	968.50
2018-06-15	2,004	2,004	1,955	1,958	31,600	979
2018-06-14	1,994	1,998	1,982	1,989	24,900	994.50
2018-06-13	1,980	2,009	1,980	2,004	37,000	1,002
2018-06-12	1,993	1,993	1,935	1,980	24,700	990
2018-06-11	1,970	1,986	1,968	1,979	13,800	989.50
2018-06-08	1,943	1,975	1,939	1,963	44,300	981.50
2018-06-07	1,937	1,961	1,923	1,961	22,900	980.50
2018-06-06	1,972	1,972	1,915	1,928	44,700	964
2018-06-05	1,964	1,979	1,952	1,979	39,800	989.50
2018-06-04	1,950	1,958	1,924	1,954	39,100	977
2018-06-01	1,886	1,933	1,877	1,926	35,400	963
2018-05-31	1,912	1,912	1,876	1,900	68,800	950
2018-05-30	1,874	1,904	1,866	1,897	46,800	948.50
2018-05-29	1,924	1,930	1,895	1,909	32,100	954.50
2018-05-28	1,926	1,938	1,914	1,923	18,200	961.50
2018-05-25	1,927	1,943	1,907	1,926	34,700	963
2018-05-24	1,975	2,005	1,934	1,949	101,900	974.50
2018-05-23	1,950	2,000	1,926	1,990	108,900	995
2018-05-22	1,950	2,000	1,948	1,954	110,900	977
2018-05-21	1,891	1,934	1,888	1,927	47,300	963.50
2018-05-18	1,869	1,896	1,836	1,891	74,500	945.50
2018-05-17	1,833	1,865	1,800	1,860	82,300	930
2018-05-16	1,824	1,833	1,804	1,811	25,400	905.50
2018-05-15	1,832	1,838	1,812	1,813	53,300	906.50
2018-05-14	1,831	1,831	1,807	1,817	32,500	908.50
2018-05-11	1,829	1,835	1,815	1,829	24,900	914.50
2018-05-10	1,825	1,829	1,805	1,828	29,100	914
2018-05-09	1,829	1,838	1,809	1,814	47,200	907
2018-05-08	1,829	1,852	1,817	1,834	106,500	917
2018-05-07	1,749	1,819	1,741	1,812	165,600	906
2018-05-02	1,765	1,765	1,722	1,736	47,300	868
2018-05-01	1,856	1,856	1,758	1,759	165,000	879.50
2018-04-27	1,673	1,678	1,647	1,666	72,100	833
2018-04-26	1,682	1,693	1,652	1,653	181,900	826.50
2018-04-25	1,677	1,696	1,664	1,688	46,300	844
2018-04-24	1,672	1,698	1,668	1,692	51,700	846
2018-04-23	1,652	1,674	1,641	1,662	67,700	831
2018-04-20	1,709	1,718	1,670	1,672	56,100	836
2018-04-19	1,704	1,710	1,692	1,698	63,800	849
2018-04-18	1,662	1,699	1,658	1,690	26,500	845
2018-04-17	1,671	1,681	1,652	1,662	43,000	831
2018-04-16	1,663	1,679	1,649	1,678	57,400	839
2018-04-13	1,662	1,680	1,650	1,662	55,400	831
2018-04-12	1,661	1,688	1,650	1,652	43,600	826
2018-04-11	1,702	1,702	1,669	1,673	61,600	836.50
2018-04-10	1,680	1,705	1,659	1,686	70,500	843
2018-04-09	1,689	1,708	1,665	1,686	66,400	843
2018-04-06	1,730	1,740	1,698	1,698	58,100	849
2018-04-05	1,747	1,747	1,710	1,713	63,800	856.50
2018-04-04	1,721	1,743	1,718	1,737	30,100	868.50
2018-04-03	1,701	1,731	1,689	1,720	42,300	860
2018-03-30	1,740	1,740	1,697	1,722	42,700	861
2018-03-29	1,707	1,733	1,691	1,714	47,400	857
2018-03-28	1,700	1,715	1,664	1,710	71,300	855
2018-03-27	1,664	1,708	1,653	1,708	69,200	854
2018-03-26	1,669	1,670	1,609	1,644	140,100	822
2018-03-23	1,711	1,740	1,688	1,697	61,400	848.50
2018-03-22	1,755	1,781	1,751	1,781	42,900	890.50
2018-03-20	1,768	1,772	1,731	1,759	57,000	879.50
2018-03-19	1,817	1,817	1,772	1,784	56,600	892
2018-03-16	1,830	1,849	1,809	1,824	81,800	912
2018-03-15	1,826	1,839	1,804	1,833	62,400	916.50
2018-03-14	1,835	1,837	1,822	1,829	38,200	914.50
2018-03-13	1,816	1,845	1,807	1,844	57,200	922
2018-03-12	1,861	1,861	1,807	1,826	82,200	913
2018-03-09	1,854	1,877	1,824	1,831	43,300	915.50
2018-03-08	1,855	1,855	1,820	1,828	46,000	914
2018-03-07	1,873	1,880	1,840	1,844	57,800	922
2018-03-06	1,929	1,949	1,878	1,886	47,200	943
2018-03-05	1,876	1,876	1,840	1,850	45,500	925
2018-03-02	1,877	1,930	1,877	1,882	47,400	941
2018-03-01	1,941	1,942	1,908	1,917	41,900	958.50
2018-02-28	1,970	2,006	1,967	1,967	35,100	983.50
2018-02-27	2,001	2,007	1,979	1,985	38,600	992.50
2018-02-26	2,055	2,059	1,973	1,977	70,100	988.50
2018-02-23	2,006	2,025	2,003	2,021	18,100	1,010.50
2018-02-22	2,016	2,025	1,984	2,007	39,000	1,003.50
2018-02-21	1,989	2,039	1,978	2,018	54,500	1,009
2018-02-20	1,985	2,017	1,971	2,005	48,900	1,002.50
2018-02-19	1,945	1,977	1,918	1,975	48,700	987.50
2018-02-16	1,875	1,934	1,872	1,907	46,000	953.50
2018-02-15	1,845	1,873	1,824	1,852	50,700	926
2018-02-14	1,902	1,916	1,800	1,826	134,400	913
2018-02-13	1,958	1,958	1,898	1,903	86,200	951.50
2018-02-09	1,893	1,932	1,891	1,927	67,800	963.50
2018-02-08	1,962	1,995	1,946	1,981	63,700	990.50
2018-02-07	1,949	2,012	1,940	1,962	69,100	981
2018-02-06	1,928	1,945	1,850	1,891	130,100	945.50
2018-02-05	2,077	2,087	2,028	2,066	110,900	1,033
2018-02-02	2,097	2,097	2,065	2,076	83,300	1,038
2018-02-01	2,054	2,068	2,043	2,053	42,300	1,026.50
2018-01-31	2,031	2,079	2,030	2,037	94,000	1,018.50
2018-01-30	2,088	2,088	2,028	2,035	65,900	1,017.50
2018-01-29	2,100	2,104	2,070	2,095	50,000	1,047.50
2018-01-26	2,052	2,099	2,052	2,081	64,600	1,040.50
2018-01-25	2,100	2,100	2,051	2,058	46,300	1,029
2018-01-24	2,092	2,133	2,092	2,120	100,800	1,060
2018-01-23	2,077	2,092	2,073	2,084	23,600	1,042
2018-01-22	2,112	2,113	2,067	2,076	33,000	1,038
2018-01-19	2,094	2,112	2,089	2,107	65,100	1,053.50
2018-01-18	2,100	2,115	2,065	2,069	48,000	1,034.50
2018-01-17	2,066	2,096	2,066	2,076	32,800	1,038
2018-01-16	2,075	2,093	2,064	2,086	25,000	1,043
2018-01-15	2,100	2,109	2,085	2,087	34,800	1,043.50
2018-01-12	2,127	2,151	2,092	2,097	57,000	1,048.50
2018-01-11	2,103	2,158	2,101	2,154	88,200	1,077
2018-01-10	2,119	2,144	2,102	2,109	67,900	1,054.50
2018-01-09	2,141	2,142	2,108	2,118	31,300	1,059
2018-01-05	2,129	2,140	2,112	2,123	46,400	1,061.50
2018-01-04	2,086	2,114	2,069	2,110	43,700	1,055

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