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

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