7821 前田工繊(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,195	2,196	2,168	2,183	79,500	1,091.50
2019-12-27	2,161	2,209	2,161	2,203	133,300	1,101.50
2019-12-26	2,150	2,166	2,140	2,161	109,500	1,080.50
2019-12-25	2,179	2,180	2,157	2,166	75,300	1,083
2019-12-24	2,192	2,195	2,174	2,179	127,600	1,089.50
2019-12-23	2,195	2,208	2,153	2,167	140,700	1,083.50
2019-12-20	2,147	2,178	2,113	2,177	265,600	1,088.50
2019-12-19	2,109	2,145	2,100	2,141	111,600	1,070.50
2019-12-18	2,131	2,131	2,101	2,112	104,100	1,056
2019-12-17	2,106	2,114	2,073	2,113	131,000	1,056.50
2019-12-16	2,135	2,135	2,103	2,106	76,100	1,053
2019-12-13	2,135	2,135	2,103	2,107	169,000	1,053.50
2019-12-12	2,081	2,094	2,049	2,070	161,200	1,035
2019-12-11	2,067	2,092	2,064	2,076	134,600	1,038
2019-12-10	2,050	2,079	2,040	2,066	154,800	1,033
2019-12-09	2,063	2,065	2,023	2,059	176,700	1,029.50
2019-12-06	1,986	2,023	1,977	2,013	205,500	1,006.50
2019-12-05	1,974	1,991	1,951	1,981	124,100	990.50
2019-12-04	1,943	1,970	1,935	1,958	133,500	979
2019-12-03	1,933	1,967	1,920	1,965	129,800	982.50
2019-12-02	1,922	1,961	1,921	1,950	131,700	975
2019-11-29	1,950	1,962	1,916	1,920	169,500	960
2019-11-28	1,971	1,978	1,940	1,947	139,700	973.50
2019-11-27	1,950	1,968	1,941	1,965	161,800	982.50
2019-11-26	1,952	1,969	1,925	1,925	207,600	962.50
2019-11-25	1,897	1,935	1,892	1,918	260,900	959
2019-11-22	1,825	1,863	1,817	1,860	228,000	930
2019-11-21	1,797	1,801	1,761	1,789	157,100	894.50
2019-11-20	1,803	1,818	1,796	1,806	150,300	903
2019-11-19	1,818	1,829	1,802	1,819	111,900	909.50
2019-11-18	1,832	1,840	1,809	1,828	132,200	914
2019-11-15	1,811	1,851	1,810	1,832	103,100	916
2019-11-14	1,831	1,847	1,814	1,815	165,600	907.50
2019-11-13	1,876	1,880	1,824	1,836	170,900	918
2019-11-12	1,848	1,879	1,836	1,874	198,800	937
2019-11-11	1,850	1,870	1,828	1,840	155,700	920
2019-11-08	1,841	1,869	1,824	1,838	216,300	919
2019-11-07	1,820	1,845	1,801	1,824	185,700	912
2019-11-06	1,850	1,867	1,791	1,814	311,000	907
2019-11-05	1,680	1,873	1,660	1,854	954,600	927
2019-11-01	1,760	1,775	1,683	1,750	461,900	875
2019-10-31	1,840	1,848	1,812	1,820	196,700	910
2019-10-30	1,814	1,837	1,810	1,830	175,400	915
2019-10-29	1,819	1,827	1,790	1,813	181,000	906.50
2019-10-28	1,829	1,832	1,791	1,819	293,800	909.50
2019-10-25	1,766	1,812	1,757	1,810	458,300	905
2019-10-24	1,771	1,778	1,745	1,757	177,100	878.50
2019-10-23	1,718	1,756	1,705	1,756	267,400	878
2019-10-21	1,714	1,722	1,703	1,707	176,900	853.50
2019-10-18	1,685	1,714	1,680	1,698	210,000	849
2019-10-17	1,704	1,729	1,660	1,663	348,300	831.50
2019-10-16	1,713	1,735	1,703	1,711	554,200	855.50
2019-10-15	1,660	1,695	1,627	1,688	734,800	844
2019-10-11	1,600	1,608	1,553	1,581	308,900	790.50
2019-10-10	1,554	1,595	1,515	1,590	333,800	795
2019-10-09	1,559	1,566	1,543	1,546	295,100	773
2019-10-08	1,526	1,574	1,526	1,572	365,200	786
2019-10-07	1,520	1,535	1,495	1,509	126,000	754.50
2019-10-04	1,470	1,510	1,469	1,506	224,700	753
2019-10-03	1,463	1,480	1,446	1,461	202,300	730.50
2019-10-02	1,488	1,499	1,466	1,493	357,800	746.50
2019-10-01	1,511	1,519	1,495	1,516	248,800	758
2019-09-30	1,526	1,532	1,489	1,526	294,000	763
2019-09-27	1,484	1,535	1,477	1,515	469,500	757.50
2019-09-26	1,489	1,489	1,455	1,478	279,500	739
2019-09-25	1,442	1,484	1,441	1,477	324,900	738.50
2019-09-24	1,446	1,468	1,442	1,452	194,200	726
2019-09-20	1,446	1,448	1,430	1,433	127,700	716.50
2019-09-19	1,430	1,454	1,424	1,442	179,600	721
2019-09-18	1,455	1,461	1,415	1,429	338,400	714.50
2019-09-17	1,450	1,462	1,444	1,453	202,000	726.50
2019-09-13	1,450	1,450	1,436	1,447	129,200	723.50
2019-09-12	1,451	1,451	1,428	1,441	230,400	720.50
2019-09-11	1,434	1,451	1,431	1,450	137,900	725
2019-09-10	1,407	1,444	1,407	1,421	172,700	710.50
2019-09-09	1,401	1,401	1,375	1,400	187,700	700
2019-09-06	1,400	1,406	1,389	1,399	116,600	699.50
2019-09-05	1,392	1,404	1,382	1,394	181,600	697
2019-09-04	1,403	1,405	1,381	1,381	113,500	690.50
2019-09-03	1,407	1,423	1,399	1,413	100,200	706.50
2019-09-02	1,400	1,417	1,390	1,412	234,400	706
2019-08-30	1,400	1,403	1,389	1,402	170,400	701
2019-08-29	1,389	1,404	1,370	1,383	208,400	691.50
2019-08-28	1,397	1,415	1,390	1,401	133,400	700.50
2019-08-27	1,418	1,441	1,410	1,411	80,000	705.50
2019-08-26	1,401	1,426	1,395	1,408	179,000	704
2019-08-23	1,457	1,459	1,423	1,454	182,300	727
2019-08-22	1,487	1,496	1,445	1,451	182,800	725.50
2019-08-21	1,476	1,484	1,459	1,476	202,800	738
2019-08-20	1,481	1,507	1,481	1,496	193,300	748
2019-08-19	1,471	1,471	1,450	1,468	130,900	734
2019-08-16	1,448	1,478	1,440	1,456	174,100	728
2019-08-15	1,465	1,472	1,451	1,462	145,300	731
2019-08-14	1,507	1,533	1,482	1,505	209,100	752.50
2019-08-13	1,482	1,501	1,473	1,494	175,900	747
2019-08-09	1,522	1,533	1,506	1,514	207,400	757
2019-08-08	1,576	1,590	1,522	1,534	511,600	767
2019-08-07	1,621	1,621	1,589	1,613	259,100	806.50
2019-08-06	1,591	1,641	1,570	1,635	356,600	817.50
2019-08-05	1,730	1,730	1,623	1,654	264,000	827
2019-08-02	1,780	1,787	1,718	1,730	168,500	865
2019-08-01	1,824	1,840	1,810	1,819	121,000	909.50
2019-07-31	1,870	1,877	1,829	1,831	157,800	915.50
2019-07-30	1,836	1,885	1,832	1,872	333,900	936
2019-07-29	1,881	1,897	1,812	1,835	507,500	917.50
2019-07-26	2,000	2,007	1,981	1,996	99,300	998
2019-07-25	2,000	2,027	2,000	2,000	67,400	1,000
2019-07-24	2,000	2,018	1,978	2,000	102,300	1,000
2019-07-23	1,943	1,988	1,934	1,975	77,400	987.50
2019-07-22	1,952	1,969	1,928	1,950	110,100	975
2019-07-19	1,896	1,967	1,896	1,955	88,100	977.50
2019-07-18	1,937	1,937	1,882	1,890	161,500	945
2019-07-17	1,984	1,984	1,943	1,951	82,700	975.50
2019-07-16	1,967	1,992	1,958	1,980	65,600	990
2019-07-12	2,001	2,001	1,950	1,973	72,300	986.50
2019-07-11	1,940	1,972	1,935	1,969	44,200	984.50
2019-07-10	1,965	1,965	1,931	1,947	74,700	973.50
2019-07-09	1,991	1,999	1,965	1,976	106,800	988
2019-07-08	2,010	2,022	1,986	1,996	95,300	998
2019-07-05	2,013	2,032	2,007	2,024	62,100	1,012
2019-07-04	2,050	2,050	2,002	2,026	149,600	1,013
2019-07-03	2,067	2,074	2,016	2,044	204,000	1,022
2019-07-02	2,040	2,099	2,030	2,089	159,300	1,044.50
2019-07-01	2,013	2,036	1,987	2,034	103,400	1,017
2019-06-28	1,974	1,979	1,957	1,973	64,600	986.50
2019-06-27	1,956	1,956	1,936	1,950	50,400	975
2019-06-26	1,951	1,965	1,928	1,930	66,100	965
2019-06-25	1,988	1,988	1,952	1,955	70,000	977.50
2019-06-24	1,964	2,004	1,951	1,983	91,900	991.50
2019-06-21	1,966	1,966	1,938	1,941	60,500	970.50
2019-06-20	1,952	1,979	1,936	1,964	64,100	982
2019-06-19	1,930	1,962	1,928	1,951	61,000	975.50
2019-06-18	1,970	1,974	1,890	1,894	103,400	947
2019-06-17	1,996	1,998	1,963	1,964	68,200	982
2019-06-14	1,986	1,999	1,970	1,994	91,500	997
2019-06-13	1,955	1,985	1,951	1,968	78,100	984
2019-06-12	1,967	1,982	1,950	1,965	64,900	982.50
2019-06-11	1,933	1,967	1,918	1,962	86,800	981
2019-06-10	1,900	1,936	1,895	1,933	86,900	966.50
2019-06-07	1,858	1,892	1,845	1,881	59,900	940.50
2019-06-06	1,882	1,891	1,852	1,855	169,000	927.50
2019-06-05	1,917	1,923	1,886	1,903	74,000	951.50
2019-06-04	1,917	1,924	1,864	1,877	90,600	938.50
2019-06-03	1,894	1,928	1,885	1,917	78,300	958.50
2019-05-31	1,918	1,918	1,896	1,906	55,000	953
2019-05-30	1,953	1,960	1,903	1,928	73,100	964
2019-05-29	1,922	1,982	1,908	1,967	85,200	983.50
2019-05-28	1,899	1,961	1,894	1,954	222,100	977
2019-05-27	1,992	1,992	1,896	1,908	216,100	954
2019-05-24	1,986	2,015	1,956	1,980	165,800	990
2019-05-23	2,004	2,017	1,983	2,001	96,600	1,000.50
2019-05-22	2,018	2,024	1,997	2,009	72,600	1,004.50
2019-05-21	1,989	2,019	1,965	1,995	92,700	997.50
2019-05-20	2,058	2,060	1,992	1,999	134,700	999.50
2019-05-17	2,059	2,105	2,059	2,078	266,000	1,039
2019-05-16	1,976	2,034	1,965	2,015	221,500	1,007.50
2019-05-15	1,963	1,972	1,934	1,953	116,500	976.50
2019-05-14	1,923	1,945	1,885	1,945	197,000	972.50
2019-05-13	2,004	2,004	1,951	1,969	173,000	984.50
2019-05-10	2,020	2,047	1,981	1,996	135,600	998
2019-05-09	2,004	2,021	1,975	2,003	175,500	1,001.50
2019-05-08	2,082	2,091	1,993	2,007	184,100	1,003.50
2019-05-07	2,135	2,135	2,080	2,108	111,400	1,054
2019-04-26	2,140	2,145	2,036	2,117	406,000	1,058.50
2019-04-25	2,255	2,255	2,189	2,199	246,200	1,099.50
2019-04-24	2,262	2,269	2,220	2,220	138,600	1,110
2019-04-23	2,263	2,287	2,241	2,245	173,000	1,122.50
2019-04-22	2,249	2,280	2,222	2,270	138,200	1,135
2019-04-19	2,274	2,282	2,240	2,261	168,300	1,130.50
2019-04-18	2,445	2,450	2,231	2,260	436,600	1,130
2019-04-17	2,474	2,478	2,431	2,456	90,500	1,228
2019-04-16	2,449	2,475	2,430	2,460	105,900	1,230
2019-04-15	2,434	2,442	2,414	2,429	88,500	1,214.50
2019-04-12	2,411	2,434	2,385	2,393	46,100	1,196.50
2019-04-11	2,390	2,435	2,386	2,411	123,600	1,205.50
2019-04-10	2,365	2,398	2,349	2,383	96,400	1,191.50
2019-04-09	2,424	2,437	2,380	2,399	119,200	1,199.50
2019-04-08	2,350	2,435	2,328	2,426	187,000	1,213
2019-04-05	2,467	2,497	2,384	2,388	268,700	1,194
2019-04-04	2,500	2,594	2,465	2,473	282,000	1,236.50
2019-04-03	2,461	2,495	2,390	2,475	594,700	1,237.50
2019-04-02	2,518	2,571	2,466	2,482	202,800	1,241
2019-04-01	2,450	2,528	2,418	2,468	252,400	1,234
2019-03-29	2,500	2,510	2,353	2,439	539,000	1,219.50
2019-03-28	2,591	2,715	2,576	2,620	141,500	1,310
2019-03-27	2,679	2,680	2,609	2,620	79,200	1,310
2019-03-26	2,575	2,673	2,573	2,671	96,500	1,335.50
2019-03-25	2,563	2,579	2,535	2,551	51,600	1,275.50
2019-03-22	2,670	2,680	2,625	2,649	60,900	1,324.50
2019-03-20	2,600	2,662	2,600	2,641	50,300	1,320.50
2019-03-19	2,714	2,733	2,598	2,598	89,800	1,299
2019-03-18	2,665	2,714	2,657	2,714	102,300	1,357
2019-03-15	2,626	2,673	2,615	2,653	158,300	1,326.50
2019-03-14	2,654	2,659	2,619	2,619	88,100	1,309.50
2019-03-13	2,644	2,660	2,588	2,626	138,300	1,313
2019-03-12	2,651	2,680	2,620	2,648	68,900	1,324
2019-03-11	2,637	2,639	2,582	2,624	65,100	1,312
2019-03-08	2,660	2,705	2,640	2,640	66,300	1,320
2019-03-07	2,690	2,721	2,638	2,710	87,500	1,355
2019-03-06	2,744	2,744	2,682	2,699	112,400	1,349.50
2019-03-05	2,819	2,825	2,748	2,759	93,300	1,379.50
2019-03-04	2,855	2,872	2,827	2,861	55,500	1,430.50
2019-03-01	2,820	2,868	2,807	2,853	54,800	1,426.50
2019-02-28	2,794	2,819	2,779	2,809	68,700	1,404.50
2019-02-27	2,788	2,818	2,776	2,794	66,700	1,397
2019-02-26	2,800	2,801	2,767	2,795	62,800	1,397.50
2019-02-25	2,758	2,804	2,729	2,790	146,500	1,395
2019-02-22	2,769	2,770	2,731	2,743	64,900	1,371.50
2019-02-21	2,774	2,835	2,770	2,788	99,200	1,394
2019-02-20	2,780	2,783	2,725	2,751	111,300	1,375.50
2019-02-19	2,759	2,834	2,746	2,794	107,200	1,397
2019-02-18	2,861	2,879	2,795	2,809	143,900	1,404.50
2019-02-15	2,838	2,854	2,799	2,821	91,200	1,410.50
2019-02-14	2,800	2,911	2,792	2,874	154,800	1,437
2019-02-13	2,795	2,810	2,755	2,781	176,200	1,390.50
2019-02-12	2,747	2,824	2,719	2,823	81,800	1,411.50
2019-02-08	2,727	2,767	2,659	2,705	97,900	1,352.50
2019-02-07	2,692	2,824	2,689	2,783	215,600	1,391.50
2019-02-06	2,615	2,708	2,596	2,692	193,800	1,346
2019-02-05	2,666	2,675	2,557	2,568	218,400	1,284
2019-02-04	2,620	2,681	2,436	2,666	389,600	1,333
2019-02-01	2,520	2,550	2,461	2,541	84,400	1,270.50
2019-01-31	2,560	2,595	2,532	2,547	100,900	1,273.50
2019-01-30	2,456	2,509	2,450	2,487	104,600	1,243.50
2019-01-29	2,474	2,508	2,469	2,497	67,600	1,248.50
2019-01-28	2,465	2,499	2,447	2,481	55,100	1,240.50
2019-01-25	2,519	2,547	2,459	2,459	86,900	1,229.50
2019-01-24	2,463	2,573	2,460	2,519	62,800	1,259.50
2019-01-23	2,414	2,495	2,414	2,478	72,200	1,239
2019-01-22	2,447	2,459	2,364	2,424	210,000	1,212
2019-01-21	2,505	2,531	2,452	2,462	173,600	1,231
2019-01-18	2,524	2,553	2,518	2,540	81,300	1,270
2019-01-17	2,549	2,570	2,489	2,499	59,000	1,249.50
2019-01-16	2,600	2,616	2,538	2,549	36,200	1,274.50
2019-01-15	2,496	2,583	2,496	2,551	78,800	1,275.50
2019-01-11	2,600	2,629	2,567	2,575	75,900	1,287.50
2019-01-10	2,671	2,671	2,559	2,596	78,200	1,298
2019-01-09	2,749	2,749	2,671	2,692	101,000	1,346
2019-01-08	2,650	2,729	2,650	2,715	108,900	1,357.50
2019-01-07	2,600	2,649	2,600	2,642	89,000	1,321
2019-01-04	2,451	2,558	2,451	2,539	93,100	1,269.50

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