7821 前田工繊(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,707	2,750	2,679	2,710	82,400	1,355
2020-12-29	2,697	2,736	2,697	2,728	65,000	1,364
2020-12-28	2,698	2,717	2,667	2,686	77,500	1,343
2020-12-25	2,650	2,667	2,627	2,652	41,800	1,326
2020-12-24	2,664	2,670	2,638	2,659	42,100	1,329.50
2020-12-23	2,640	2,674	2,639	2,652	55,600	1,326
2020-12-22	2,615	2,633	2,598	2,615	67,100	1,307.50
2020-12-21	2,590	2,624	2,590	2,609	75,900	1,304.50
2020-12-18	2,576	2,604	2,568	2,580	78,600	1,290
2020-12-17	2,545	2,598	2,511	2,594	101,800	1,297
2020-12-16	2,575	2,590	2,541	2,552	49,900	1,276
2020-12-15	2,632	2,637	2,588	2,602	73,300	1,301
2020-12-14	2,636	2,654	2,610	2,632	77,600	1,316
2020-12-11	2,546	2,610	2,546	2,610	65,700	1,305
2020-12-10	2,540	2,574	2,537	2,537	70,500	1,268.50
2020-12-09	2,500	2,561	2,498	2,556	94,200	1,278
2020-12-08	2,485	2,519	2,485	2,499	84,800	1,249.50
2020-12-07	2,520	2,521	2,451	2,480	115,900	1,240
2020-12-04	2,500	2,533	2,495	2,523	52,900	1,261.50
2020-12-03	2,546	2,548	2,502	2,513	69,700	1,256.50
2020-12-02	2,572	2,587	2,510	2,515	102,800	1,257.50
2020-12-01	2,609	2,624	2,554	2,562	99,700	1,281
2020-11-30	2,640	2,651	2,586	2,597	170,600	1,298.50
2020-11-27	2,687	2,702	2,620	2,640	121,400	1,320
2020-11-26	2,711	2,744	2,694	2,701	107,600	1,350.50
2020-11-25	2,815	2,815	2,719	2,721	124,000	1,360.50
2020-11-24	2,880	2,880	2,800	2,800	87,300	1,400
2020-11-20	2,780	2,826	2,780	2,812	58,800	1,406
2020-11-19	2,800	2,839	2,769	2,806	103,200	1,403
2020-11-18	2,842	2,847	2,795	2,800	84,500	1,400
2020-11-17	2,917	2,920	2,818	2,829	77,200	1,414.50
2020-11-16	2,901	2,950	2,888	2,907	141,600	1,453.50
2020-11-13	2,897	2,908	2,850	2,859	77,400	1,429.50
2020-11-12	2,895	2,895	2,843	2,868	91,500	1,434
2020-11-11	2,899	2,899	2,843	2,895	113,000	1,447.50
2020-11-10	2,875	2,887	2,796	2,866	165,000	1,433
2020-11-09	2,899	2,950	2,874	2,925	135,100	1,462.50
2020-11-06	2,806	2,903	2,777	2,864	164,500	1,432
2020-11-05	2,778	2,804	2,735	2,785	121,800	1,392.50
2020-11-04	2,800	2,800	2,733	2,740	117,100	1,370
2020-11-02	2,770	2,816	2,765	2,783	90,500	1,391.50
2020-10-30	2,785	2,786	2,749	2,771	59,800	1,385.50
2020-10-29	2,779	2,806	2,753	2,790	55,200	1,395
2020-10-28	2,759	2,802	2,745	2,792	65,500	1,396
2020-10-27	2,798	2,798	2,739	2,770	56,200	1,385
2020-10-26	2,770	2,805	2,755	2,798	48,700	1,399
2020-10-23	2,751	2,779	2,738	2,754	49,300	1,377
2020-10-22	2,770	2,782	2,737	2,769	55,900	1,384.50
2020-10-21	2,760	2,803	2,760	2,798	38,300	1,399
2020-10-20	2,768	2,784	2,747	2,765	36,300	1,382.50
2020-10-19	2,774	2,796	2,746	2,774	38,200	1,387
2020-10-16	2,754	2,757	2,728	2,745	40,800	1,372.50
2020-10-15	2,781	2,781	2,725	2,768	42,200	1,384
2020-10-14	2,785	2,807	2,762	2,783	37,000	1,391.50
2020-10-13	2,783	2,792	2,737	2,785	30,400	1,392.50
2020-10-12	2,760	2,788	2,724	2,783	35,400	1,391.50
2020-10-09	2,757	2,766	2,730	2,760	53,600	1,380
2020-10-08	2,762	2,772	2,718	2,760	65,300	1,380
2020-10-07	2,693	2,757	2,663	2,748	90,800	1,374
2020-10-06	2,750	2,757	2,677	2,697	70,000	1,348.50
2020-10-05	2,779	2,779	2,702	2,707	78,000	1,353.50
2020-10-02	2,690	2,733	2,651	2,680	89,000	1,340
2020-09-30	2,809	2,809	2,735	2,735	120,500	1,367.50
2020-09-29	2,780	2,847	2,744	2,840	78,900	1,420
2020-09-28	2,738	2,792	2,721	2,784	113,700	1,392
2020-09-25	2,662	2,735	2,662	2,706	111,800	1,353
2020-09-24	2,690	2,735	2,647	2,658	77,100	1,329
2020-09-23	2,644	2,687	2,635	2,682	57,500	1,341
2020-09-18	2,625	2,671	2,625	2,652	121,400	1,326
2020-09-17	2,590	2,625	2,571	2,616	66,600	1,308
2020-09-16	2,573	2,636	2,569	2,605	125,000	1,302.50
2020-09-15	2,579	2,579	2,539	2,565	27,200	1,282.50
2020-09-14	2,580	2,581	2,549	2,567	43,200	1,283.50
2020-09-11	2,554	2,569	2,517	2,565	79,100	1,282.50
2020-09-10	2,567	2,585	2,554	2,557	58,900	1,278.50
2020-09-09	2,511	2,553	2,486	2,549	119,100	1,274.50
2020-09-08	2,555	2,570	2,501	2,514	64,800	1,257
2020-09-07	2,598	2,609	2,503	2,534	134,500	1,267
2020-09-04	2,580	2,629	2,575	2,617	87,300	1,308.50
2020-09-03	2,665	2,687	2,622	2,622	116,600	1,311
2020-09-02	2,587	2,652	2,560	2,627	148,600	1,313.50
2020-09-01	2,572	2,577	2,536	2,562	55,600	1,281
2020-08-31	2,550	2,606	2,536	2,550	82,600	1,275
2020-08-28	2,531	2,589	2,506	2,524	88,800	1,262
2020-08-27	2,527	2,564	2,521	2,530	55,200	1,265
2020-08-26	2,523	2,553	2,516	2,536	30,300	1,268
2020-08-25	2,550	2,570	2,525	2,530	34,900	1,265
2020-08-24	2,493	2,541	2,490	2,531	37,700	1,265.50
2020-08-21	2,511	2,523	2,486	2,487	29,700	1,243.50
2020-08-20	2,482	2,543	2,478	2,502	55,000	1,251
2020-08-19	2,505	2,526	2,476	2,515	37,200	1,257.50
2020-08-18	2,534	2,552	2,506	2,525	100,200	1,262.50
2020-08-17	2,499	2,521	2,486	2,505	61,900	1,252.50
2020-08-14	2,536	2,540	2,485	2,487	44,700	1,243.50
2020-08-13	2,537	2,557	2,499	2,520	70,700	1,260
2020-08-12	2,546	2,546	2,483	2,512	118,600	1,256
2020-08-11	2,459	2,462	2,428	2,446	69,500	1,223
2020-08-07	2,461	2,461	2,415	2,428	48,800	1,214
2020-08-06	2,476	2,490	2,448	2,470	43,800	1,235
2020-08-05	2,462	2,523	2,421	2,491	73,000	1,245.50
2020-08-04	2,463	2,504	2,455	2,477	63,100	1,238.50
2020-08-03	2,500	2,518	2,420	2,463	77,100	1,231.50
2020-07-31	2,555	2,555	2,516	2,528	38,600	1,264
2020-07-30	2,580	2,580	2,520	2,558	44,400	1,279
2020-07-29	2,563	2,579	2,537	2,559	35,800	1,279.50
2020-07-28	2,560	2,577	2,534	2,572	80,700	1,286
2020-07-27	2,500	2,572	2,465	2,549	73,700	1,274.50
2020-07-22	2,535	2,551	2,502	2,503	31,200	1,251.50
2020-07-21	2,521	2,569	2,521	2,553	56,700	1,276.50
2020-07-20	2,539	2,555	2,495	2,533	35,400	1,266.50
2020-07-17	2,507	2,546	2,504	2,539	26,500	1,269.50
2020-07-16	2,521	2,534	2,511	2,514	28,200	1,257
2020-07-15	2,517	2,542	2,498	2,510	50,800	1,255
2020-07-14	2,493	2,499	2,463	2,496	45,800	1,248
2020-07-13	2,470	2,499	2,452	2,493	45,800	1,246.50
2020-07-10	2,477	2,499	2,431	2,432	58,100	1,216
2020-07-09	2,528	2,533	2,496	2,496	48,100	1,248
2020-07-08	2,514	2,591	2,510	2,523	94,100	1,261.50
2020-07-07	2,543	2,544	2,499	2,513	72,700	1,256.50
2020-07-06	2,492	2,552	2,460	2,523	106,400	1,261.50
2020-07-03	2,415	2,442	2,405	2,442	25,600	1,221
2020-07-02	2,437	2,464	2,396	2,409	73,500	1,204.50
2020-07-01	2,486	2,491	2,409	2,414	44,500	1,207
2020-06-30	2,500	2,520	2,451	2,464	56,100	1,232
2020-06-29	2,439	2,491	2,437	2,478	50,500	1,239
2020-06-26	2,454	2,488	2,440	2,479	63,000	1,239.50
2020-06-25	2,411	2,454	2,411	2,440	49,300	1,220
2020-06-24	2,459	2,459	2,423	2,442	49,200	1,221
2020-06-23	2,474	2,482	2,434	2,453	33,700	1,226.50
2020-06-22	2,434	2,474	2,423	2,461	23,700	1,230.50
2020-06-19	2,456	2,460	2,428	2,439	47,200	1,219.50
2020-06-18	2,396	2,469	2,390	2,469	53,400	1,234.50
2020-06-17	2,398	2,453	2,394	2,415	82,800	1,207.50
2020-06-16	2,361	2,412	2,360	2,395	92,800	1,197.50
2020-06-15	2,364	2,376	2,333	2,339	69,100	1,169.50
2020-06-12	2,411	2,435	2,371	2,372	87,400	1,186
2020-06-11	2,443	2,497	2,441	2,461	75,200	1,230.50
2020-06-10	2,420	2,478	2,402	2,468	100,200	1,234
2020-06-09	2,475	2,475	2,436	2,449	56,500	1,224.50
2020-06-08	2,481	2,483	2,437	2,469	54,500	1,234.50
2020-06-05	2,470	2,476	2,428	2,458	58,500	1,229
2020-06-04	2,470	2,482	2,419	2,471	68,000	1,235.50
2020-06-03	2,468	2,492	2,424	2,447	124,700	1,223.50
2020-06-02	2,376	2,434	2,360	2,431	86,800	1,215.50
2020-06-01	2,345	2,385	2,329	2,378	81,300	1,189
2020-05-29	2,291	2,378	2,279	2,335	178,200	1,167.50
2020-05-28	2,306	2,326	2,274	2,295	121,200	1,147.50
2020-05-27	2,252	2,294	2,216	2,292	63,700	1,146
2020-05-26	2,200	2,284	2,197	2,263	104,400	1,131.50
2020-05-25	2,159	2,197	2,153	2,197	50,300	1,098.50
2020-05-22	2,170	2,170	2,131	2,159	73,000	1,079.50
2020-05-21	2,125	2,170	2,107	2,160	52,900	1,080
2020-05-20	2,100	2,126	2,086	2,124	69,900	1,062
2020-05-19	2,120	2,121	2,077	2,108	60,400	1,054
2020-05-18	2,084	2,084	2,039	2,084	52,200	1,042
2020-05-15	2,032	2,071	2,026	2,069	59,400	1,034.50
2020-05-14	2,010	2,057	2,006	2,023	54,300	1,011.50
2020-05-13	2,022	2,046	2,004	2,036	46,300	1,018
2020-05-12	2,089	2,089	2,047	2,056	35,700	1,028
2020-05-11	2,065	2,078	2,041	2,071	44,400	1,035.50
2020-05-08	2,054	2,067	2,029	2,050	63,800	1,025
2020-05-07	2,010	2,068	2,008	2,032	94,200	1,016
2020-05-01	2,090	2,101	2,056	2,058	43,500	1,029
2020-04-30	2,104	2,113	2,058	2,091	153,800	1,045.50
2020-04-28	2,098	2,112	2,009	2,047	184,200	1,023.50
2020-04-27	2,004	2,015	1,951	1,978	72,100	989
2020-04-24	1,966	1,994	1,947	1,994	54,300	997
2020-04-23	1,946	1,992	1,946	1,986	51,600	993
2020-04-22	1,927	1,940	1,890	1,937	58,600	968.50
2020-04-21	1,931	1,955	1,915	1,947	57,300	973.50
2020-04-20	1,980	2,010	1,948	1,969	53,500	984.50
2020-04-17	1,990	2,000	1,941	1,989	70,100	994.50
2020-04-16	1,932	1,970	1,918	1,965	75,300	982.50
2020-04-15	1,971	1,983	1,940	1,957	91,900	978.50
2020-04-14	1,957	2,002	1,937	1,994	56,200	997
2020-04-13	1,991	1,991	1,946	1,965	37,500	982.50
2020-04-10	1,999	2,012	1,923	1,994	93,500	997
2020-04-09	1,997	2,017	1,954	1,992	104,400	996
2020-04-08	2,002	2,048	1,950	2,031	102,800	1,015.50
2020-04-07	1,958	2,012	1,928	2,007	99,000	1,003.50
2020-04-06	1,862	1,968	1,862	1,958	114,300	979
2020-04-03	1,928	2,002	1,904	1,925	64,400	962.50
2020-04-02	1,962	1,990	1,914	1,959	123,500	979.50
2020-04-01	2,016	2,068	1,958	1,986	97,600	993
2020-03-31	2,097	2,101	2,015	2,049	95,700	1,024.50
2020-03-30	2,017	2,080	1,996	2,080	141,400	1,040
2020-03-27	1,945	2,045	1,940	2,045	212,700	1,022.50
2020-03-26	1,894	1,911	1,850	1,901	134,900	950.50
2020-03-25	1,908	1,937	1,856	1,934	168,700	967
2020-03-24	1,885	1,908	1,825	1,868	128,400	934
2020-03-23	1,896	1,934	1,785	1,845	185,100	922.50
2020-03-19	1,840	1,917	1,810	1,911	231,800	955.50
2020-03-18	1,770	1,870	1,768	1,790	163,300	895
2020-03-17	1,617	1,786	1,573	1,770	372,700	885
2020-03-16	1,681	1,742	1,620	1,657	239,900	828.50
2020-03-13	1,703	1,763	1,665	1,721	292,500	860.50
2020-03-12	1,900	1,930	1,830	1,863	159,600	931.50
2020-03-11	1,940	1,988	1,917	1,949	141,600	974.50
2020-03-10	1,814	1,969	1,796	1,961	184,500	980.50
2020-03-09	1,892	1,902	1,850	1,892	215,000	946
2020-03-06	1,990	1,999	1,930	1,943	148,600	971.50
2020-03-05	2,052	2,059	2,015	2,028	71,400	1,014
2020-03-04	1,980	2,045	1,953	2,024	196,900	1,012
2020-03-03	2,134	2,144	1,991	1,991	309,800	995.50
2020-03-02	1,954	2,171	1,944	2,105	355,500	1,052.50
2020-02-28	1,940	2,016	1,930	1,999	379,900	999.50
2020-02-27	2,038	2,054	1,988	2,004	150,900	1,002
2020-02-26	2,051	2,079	2,008	2,077	190,100	1,038.50
2020-02-25	2,057	2,124	2,054	2,068	183,800	1,034
2020-02-21	2,112	2,230	2,110	2,222	170,900	1,111
2020-02-20	2,130	2,174	2,126	2,131	89,000	1,065.50
2020-02-19	2,080	2,122	2,076	2,113	104,200	1,056.50
2020-02-18	2,126	2,142	2,068	2,071	139,200	1,035.50
2020-02-17	2,225	2,230	2,143	2,160	145,900	1,080
2020-02-14	2,284	2,292	2,231	2,254	119,200	1,127
2020-02-13	2,263	2,305	2,249	2,305	125,500	1,152.50
2020-02-12	2,262	2,283	2,230	2,252	147,100	1,126
2020-02-10	2,240	2,250	2,219	2,250	63,100	1,125
2020-02-07	2,248	2,265	2,234	2,240	86,700	1,120
2020-02-06	2,250	2,253	2,234	2,246	166,300	1,123
2020-02-05	2,244	2,266	2,240	2,243	332,100	1,121.50
2020-02-04	2,091	2,203	2,085	2,190	126,200	1,095
2020-02-03	2,050	2,152	2,035	2,129	153,900	1,064.50
2020-01-31	2,065	2,138	2,013	2,117	416,700	1,058.50
2020-01-30	2,123	2,182	2,112	2,171	336,500	1,085.50
2020-01-29	2,200	2,218	2,176	2,178	104,600	1,089
2020-01-28	2,138	2,184	2,120	2,176	121,900	1,088
2020-01-27	2,161	2,179	2,146	2,160	127,900	1,080
2020-01-24	2,239	2,254	2,221	2,221	95,000	1,110.50
2020-01-23	2,237	2,260	2,222	2,248	100,600	1,124
2020-01-22	2,200	2,275	2,200	2,260	110,800	1,130
2020-01-21	2,202	2,241	2,196	2,227	71,100	1,113.50
2020-01-20	2,236	2,254	2,232	2,238	87,300	1,119
2020-01-17	2,236	2,251	2,228	2,240	82,200	1,120
2020-01-16	2,233	2,258	2,223	2,247	116,800	1,123.50
2020-01-15	2,174	2,226	2,171	2,224	92,100	1,112
2020-01-14	2,233	2,240	2,184	2,199	104,100	1,099.50
2020-01-10	2,230	2,243	2,211	2,211	128,900	1,105.50
2020-01-09	2,199	2,228	2,189	2,218	185,800	1,109
2020-01-08	2,152	2,160	2,097	2,152	215,600	1,076
2020-01-07	2,148	2,190	2,138	2,186	123,800	1,093
2020-01-06	2,133	2,153	2,113	2,133	135,200	1,066.50

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