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

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