進和(7607)の株価時系列情報
進和(7607)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,599 | 1,610 | 1,595 | 1,610 | 4,800 |
| 2004/12/29 | 1,596 | 1,610 | 1,590 | 1,600 | 5,400 |
| 2004/12/28 | 1,600 | 1,623 | 1,586 | 1,600 | 7,000 |
| 2004/12/27 | 1,630 | 1,630 | 1,600 | 1,611 | 7,400 |
| 2004/12/24 | 1,545 | 1,630 | 1,545 | 1,610 | 22,400 |
| 2004/12/22 | 1,560 | 1,564 | 1,545 | 1,556 | 6,000 |
| 2004/12/21 | 1,476 | 1,570 | 1,476 | 1,565 | 20,400 |
| 2004/12/20 | 1,480 | 1,483 | 1,475 | 1,476 | 10,500 |
| 2004/12/17 | 1,480 | 1,484 | 1,480 | 1,480 | 8,500 |
| 2004/12/16 | 1,497 | 1,497 | 1,487 | 1,487 | 1,500 |
| 2004/12/15 | 1,485 | 1,500 | 1,480 | 1,497 | 4,600 |
| 2004/12/14 | 1,480 | 1,490 | 1,480 | 1,485 | 6,200 |
| 2004/12/13 | 1,500 | 1,500 | 1,495 | 1,495 | 1,000 |
| 2004/12/10 | 1,495 | 1,500 | 1,484 | 1,500 | 2,000 |
| 2004/12/09 | 1,484 | 1,485 | 1,480 | 1,485 | 1,300 |
| 2004/12/08 | 1,520 | 1,520 | 1,485 | 1,485 | 4,900 |
| 2004/12/07 | 1,540 | 1,560 | 1,511 | 1,534 | 19,100 |
| 2004/12/06 | 1,440 | 1,510 | 1,440 | 1,510 | 29,100 |
| 2004/12/03 | 1,409 | 1,413 | 1,404 | 1,410 | 6,200 |
| 2004/12/02 | 1,374 | 1,418 | 1,374 | 1,395 | 8,000 |
| 2004/12/01 | 1,372 | 1,375 | 1,370 | 1,370 | 11,700 |
| 2004/11/30 | 1,372 | 1,377 | 1,370 | 1,370 | 14,100 |
| 2004/11/29 | 1,360 | 1,380 | 1,360 | 1,370 | 6,800 |
| 2004/11/26 | 1,375 | 1,377 | 1,355 | 1,360 | 23,600 |
| 2004/11/25 | 1,380 | 1,389 | 1,371 | 1,372 | 18,000 |
| 2004/11/24 | 1,400 | 1,407 | 1,390 | 1,390 | 18,900 |
| 2004/11/22 | 1,382 | 1,395 | 1,380 | 1,390 | 11,600 |
| 2004/11/19 | 1,420 | 1,430 | 1,400 | 1,400 | 22,700 |
| 2004/11/18 | 1,470 | 1,470 | 1,420 | 1,430 | 8,800 |
| 2004/11/17 | 1,481 | 1,485 | 1,470 | 1,470 | 15,800 |
| 2004/11/16 | 1,492 | 1,492 | 1,470 | 1,484 | 9,500 |
| 2004/11/15 | 1,500 | 1,505 | 1,480 | 1,490 | 21,000 |
| 2004/11/12 | 1,505 | 1,510 | 1,500 | 1,500 | 8,400 |
| 2004/11/11 | 1,511 | 1,512 | 1,500 | 1,505 | 16,600 |
| 2004/11/10 | 1,528 | 1,530 | 1,511 | 1,511 | 10,400 |
| 2004/11/09 | 1,520 | 1,530 | 1,520 | 1,520 | 700 |
| 2004/11/08 | 1,550 | 1,570 | 1,510 | 1,510 | 5,200 |
| 2004/11/05 | 1,515 | 1,520 | 1,514 | 1,520 | 9,200 |
| 2004/11/04 | 1,512 | 1,521 | 1,501 | 1,510 | 6,400 |
| 2004/11/02 | 1,550 | 1,550 | 1,511 | 1,511 | 6,400 |
| 2004/11/01 | 1,554 | 1,554 | 1,541 | 1,550 | 2,400 |
| 2004/10/29 | 1,550 | 1,560 | 1,550 | 1,560 | 1,000 |
| 2004/10/28 | 1,580 | 1,590 | 1,540 | 1,540 | 10,000 |
| 2004/10/27 | 1,600 | 1,620 | 1,590 | 1,596 | 4,600 |
| 2004/10/26 | 1,530 | 1,660 | 1,523 | 1,610 | 10,000 |
| 2004/10/25 | 1,560 | 1,560 | 1,502 | 1,530 | 15,300 |
| 2004/10/22 | 1,515 | 1,520 | 1,500 | 1,502 | 11,400 |
| 2004/10/21 | 1,530 | 1,530 | 1,500 | 1,515 | 10,300 |
| 2004/10/20 | 1,530 | 1,560 | 1,520 | 1,530 | 9,800 |
| 2004/10/19 | 1,600 | 1,600 | 1,551 | 1,551 | 17,400 |
| 2004/10/18 | 1,635 | 1,636 | 1,595 | 1,595 | 8,600 |
| 2004/10/15 | 1,641 | 1,656 | 1,636 | 1,636 | 7,700 |
| 2004/10/14 | 1,720 | 1,730 | 1,610 | 1,637 | 19,900 |
| 2004/10/13 | 1,690 | 1,691 | 1,670 | 1,672 | 3,700 |
| 2004/10/12 | 1,759 | 1,759 | 1,710 | 1,710 | 1,500 |
| 2004/10/08 | 1,752 | 1,775 | 1,745 | 1,761 | 1,400 |
| 2004/10/07 | 1,840 | 1,840 | 1,750 | 1,751 | 2,400 |
| 2004/10/06 | 1,700 | 1,865 | 1,700 | 1,825 | 9,900 |
| 2004/10/05 | 1,720 | 1,730 | 1,700 | 1,700 | 3,500 |
| 2004/10/04 | 1,680 | 1,725 | 1,680 | 1,725 | 6,000 |
| 2004/10/01 | 1,700 | 1,700 | 1,660 | 1,700 | 1,200 |
| 2004/09/30 | 1,626 | 1,720 | 1,625 | 1,719 | 1,800 |
| 2004/09/29 | 1,630 | 1,632 | 1,626 | 1,626 | 4,000 |
| 2004/09/28 | 1,631 | 1,631 | 1,626 | 1,626 | 2,000 |
| 2004/09/27 | 1,640 | 1,640 | 1,624 | 1,625 | 2,100 |
| 2004/09/24 | 1,626 | 1,650 | 1,626 | 1,640 | 2,800 |
| 2004/09/22 | 1,660 | 1,700 | 1,621 | 1,640 | 6,800 |
| 2004/09/21 | 1,701 | 1,701 | 1,690 | 1,690 | 2,800 |
| 2004/09/17 | 1,740 | 1,760 | 1,710 | 1,711 | 4,200 |
| 2004/09/16 | 1,779 | 1,780 | 1,750 | 1,770 | 9,800 |
| 2004/09/15 | 1,781 | 1,805 | 1,780 | 1,780 | 3,900 |
| 2004/09/14 | 1,781 | 1,800 | 1,781 | 1,781 | 2,100 |
| 2004/09/13 | 1,800 | 1,811 | 1,790 | 1,811 | 7,800 |
| 2004/09/10 | 1,812 | 1,812 | 1,800 | 1,800 | 5,800 |
| 2004/09/09 | 1,819 | 1,819 | 1,812 | 1,813 | 1,600 |
| 2004/09/08 | 1,841 | 1,841 | 1,820 | 1,820 | 2,800 |
| 2004/09/07 | 1,813 | 1,840 | 1,813 | 1,840 | 400 |
| 2004/09/06 | 1,850 | 1,860 | 1,820 | 1,860 | 3,500 |
| 2004/09/03 | 1,860 | 1,860 | 1,811 | 1,850 | 2,200 |
| 2004/09/02 | 1,830 | 1,860 | 1,830 | 1,860 | 1,300 |
| 2004/09/01 | 1,830 | 1,831 | 1,810 | 1,830 | 5,600 |
| 2004/08/31 | 1,900 | 1,900 | 1,850 | 1,900 | 7,800 |
| 2004/08/30 | 1,900 | 1,900 | 1,830 | 1,900 | 4,400 |
| 2004/08/27 | 1,900 | 1,904 | 1,850 | 1,899 | 6,400 |
| 2004/08/26 | 1,881 | 1,941 | 1,881 | 1,900 | 6,100 |
| 2004/08/26 | 1 -> 1.10 分割 | ||||
| 2004/08/25 | 2,030 | 2,080 | 2,000 | 2,080 | 19,300 |
| 2004/08/24 | 2,025 | 2,030 | 1,980 | 2,025 | 31,300 |
| 2004/08/23 | 2,005 | 2,090 | 1,990 | 2,085 | 11,900 |
| 2004/08/20 | 2,000 | 2,000 | 1,990 | 1,990 | 4,200 |
| 2004/08/19 | 1,960 | 2,000 | 1,960 | 1,970 | 3,300 |
| 2004/08/18 | 1,980 | 2,000 | 1,980 | 2,000 | 1,800 |
| 2004/08/17 | 2,000 | 2,000 | 1,980 | 2,000 | 3,100 |
| 2004/08/16 | 1,980 | 2,000 | 1,970 | 1,980 | 6,500 |
| 2004/08/13 | 1,928 | 1,960 | 1,920 | 1,960 | 14,100 |
| 2004/08/12 | 1,899 | 1,910 | 1,895 | 1,900 | 4,500 |
| 2004/08/11 | 1,900 | 1,900 | 1,880 | 1,900 | 5,900 |
| 2004/08/10 | 1,900 | 1,900 | 1,880 | 1,880 | 2,200 |
| 2004/08/09 | 1,930 | 1,930 | 1,900 | 1,900 | 3,200 |
| 2004/08/06 | 1,870 | 1,900 | 1,830 | 1,900 | 9,200 |
| 2004/08/05 | 1,840 | 1,950 | 1,840 | 1,900 | 6,100 |
| 2004/08/04 | 1,865 | 1,870 | 1,820 | 1,840 | 10,300 |
| 2004/08/03 | 1,900 | 1,930 | 1,880 | 1,895 | 3,700 |
| 2004/08/02 | 1,980 | 1,980 | 1,870 | 1,901 | 6,800 |
| 2004/07/30 | 2,000 | 2,000 | 1,970 | 1,970 | 8,300 |
| 2004/07/29 | 1,945 | 2,005 | 1,945 | 1,980 | 5,200 |
| 2004/07/28 | 2,015 | 2,015 | 2,015 | 2,015 | 1,400 |
| 2004/07/27 | 2,075 | 2,085 | 2,015 | 2,015 | 3,400 |
| 2004/07/26 | 2,120 | 2,130 | 2,095 | 2,095 | 2,500 |
| 2004/07/23 | 2,090 | 2,120 | 2,080 | 2,090 | 21,200 |
| 2004/07/22 | 2,070 | 2,080 | 2,040 | 2,055 | 29,300 |
| 2004/07/21 | 2,140 | 2,140 | 2,030 | 2,110 | 34,400 |
| 2004/07/20 | 2,290 | 2,340 | 2,270 | 2,285 | 38,000 |
| 2004/07/16 | 2,330 | 2,385 | 2,290 | 2,330 | 50,700 |
| 2004/07/15 | 2,300 | 2,400 | 2,290 | 2,390 | 54,400 |
| 2004/07/14 | 2,270 | 2,370 | 2,270 | 2,300 | 84,400 |
| 2004/07/13 | 2,160 | 2,200 | 2,100 | 2,165 | 23,800 |
| 2004/07/12 | 2,140 | 2,160 | 2,060 | 2,160 | 21,300 |
| 2004/07/09 | 2,000 | 2,140 | 1,990 | 2,140 | 25,900 |
| 2004/07/08 | 1,975 | 2,020 | 1,975 | 2,005 | 22,700 |
| 2004/07/07 | 1,900 | 1,900 | 1,880 | 1,900 | 6,200 |
| 2004/07/06 | 1,980 | 1,990 | 1,900 | 1,920 | 37,300 |
| 2004/07/05 | 1,960 | 1,960 | 1,930 | 1,960 | 12,200 |
| 2004/07/02 | 1,900 | 1,948 | 1,900 | 1,948 | 7,600 |
| 2004/07/01 | 1,900 | 1,930 | 1,870 | 1,930 | 18,900 |
| 2004/06/30 | 1,900 | 1,900 | 1,880 | 1,900 | 12,300 |
| 2004/06/29 | 1,880 | 1,900 | 1,870 | 1,885 | 18,800 |
| 2004/06/28 | 1,800 | 1,880 | 1,800 | 1,863 | 12,900 |
| 2004/06/25 | 1,778 | 1,795 | 1,778 | 1,780 | 5,400 |
| 2004/06/24 | 1,755 | 1,786 | 1,748 | 1,748 | 13,800 |
| 2004/06/23 | 1,800 | 1,810 | 1,750 | 1,800 | 16,200 |
| 2004/06/22 | 1,800 | 1,850 | 1,790 | 1,800 | 22,100 |
| 2004/06/21 | 1,740 | 1,790 | 1,730 | 1,780 | 9,100 |
| 2004/06/18 | 1,750 | 1,780 | 1,700 | 1,710 | 9,100 |
| 2004/06/17 | 1,650 | 1,730 | 1,640 | 1,730 | 13,400 |
| 2004/06/16 | 1,629 | 1,660 | 1,600 | 1,650 | 22,600 |
| 2004/06/15 | 1,600 | 1,630 | 1,600 | 1,620 | 13,900 |
| 2004/06/14 | 1,586 | 1,600 | 1,586 | 1,600 | 6,500 |
| 2004/06/11 | 1,585 | 1,585 | 1,575 | 1,580 | 2,800 |
| 2004/06/10 | 1,599 | 1,599 | 1,571 | 1,575 | 3,900 |
| 2004/06/09 | 1,581 | 1,581 | 1,580 | 1,580 | 4,100 |
| 2004/06/08 | 1,599 | 1,599 | 1,584 | 1,584 | 2,900 |
| 2004/06/07 | 1,626 | 1,626 | 1,590 | 1,597 | 15,800 |
| 2004/06/04 | 1,580 | 1,596 | 1,580 | 1,596 | 3,100 |
| 2004/06/03 | 1,580 | 1,598 | 1,580 | 1,580 | 2,700 |
| 2004/06/02 | 1,580 | 1,599 | 1,580 | 1,599 | 2,400 |
| 2004/06/01 | 1,580 | 1,600 | 1,575 | 1,575 | 2,600 |
| 2004/05/31 | 1,570 | 1,580 | 1,560 | 1,580 | 2,700 |
| 2004/05/28 | 1,590 | 1,590 | 1,580 | 1,580 | 2,200 |
| 2004/05/27 | 1,600 | 1,625 | 1,580 | 1,580 | 4,600 |
| 2004/05/26 | 1,571 | 1,630 | 1,571 | 1,600 | 2,100 |
| 2004/05/25 | 1,595 | 1,620 | 1,590 | 1,590 | 5,700 |
| 2004/05/24 | 1,580 | 1,595 | 1,565 | 1,590 | 6,600 |
| 2004/05/21 | 1,511 | 1,594 | 1,511 | 1,590 | 2,300 |
| 2004/05/20 | 1,549 | 1,580 | 1,520 | 1,580 | 5,400 |
| 2004/05/19 | 1,480 | 1,549 | 1,480 | 1,549 | 1,200 |
| 2004/05/18 | 1,402 | 1,480 | 1,401 | 1,480 | 9,600 |
| 2004/05/17 | 1,480 | 1,480 | 1,450 | 1,450 | 17,200 |
| 2004/05/14 | 1,574 | 1,574 | 1,381 | 1,538 | 9,600 |
| 2004/05/13 | 1,595 | 1,595 | 1,575 | 1,575 | 5,000 |
| 2004/05/12 | 1,576 | 1,600 | 1,520 | 1,575 | 6,100 |
| 2004/05/11 | 1,480 | 1,600 | 1,480 | 1,575 | 7,400 |
| 2004/05/10 | 1,610 | 1,610 | 1,470 | 1,470 | 17,900 |
| 2004/05/07 | 1,655 | 1,655 | 1,610 | 1,620 | 10,500 |
| 2004/05/06 | 1,606 | 1,640 | 1,606 | 1,640 | 15,600 |
| 2004/04/30 | 1,608 | 1,609 | 1,580 | 1,600 | 8,800 |
| 2004/04/28 | 1,595 | 1,614 | 1,580 | 1,610 | 33,300 |
| 2004/04/27 | 1,598 | 1,600 | 1,560 | 1,595 | 20,900 |
| 2004/04/26 | 1,532 | 1,610 | 1,532 | 1,593 | 21,700 |
| 2004/04/23 | 1,545 | 1,545 | 1,510 | 1,526 | 14,300 |
| 2004/04/22 | 1,538 | 1,540 | 1,530 | 1,533 | 9,200 |
| 2004/04/21 | 1,500 | 1,550 | 1,500 | 1,500 | 11,300 |
| 2004/04/20 | 1,465 | 1,500 | 1,465 | 1,500 | 2,300 |
| 2004/04/19 | 1,500 | 1,500 | 1,450 | 1,465 | 6,300 |
| 2004/04/16 | 1,555 | 1,555 | 1,450 | 1,500 | 15,400 |
| 2004/04/15 | 1,555 | 1,559 | 1,491 | 1,540 | 8,400 |
| 2004/04/14 | 1,565 | 1,566 | 1,560 | 1,560 | 11,100 |
| 2004/04/13 | 1,595 | 1,595 | 1,560 | 1,565 | 8,200 |
| 2004/04/12 | 1,551 | 1,580 | 1,551 | 1,562 | 6,800 |
| 2004/04/09 | 1,598 | 1,598 | 1,547 | 1,547 | 9,000 |
| 2004/04/08 | 1,570 | 1,600 | 1,556 | 1,600 | 6,400 |
| 2004/04/07 | 1,530 | 1,580 | 1,530 | 1,560 | 19,600 |
| 2004/04/06 | 1,528 | 1,530 | 1,520 | 1,528 | 8,400 |
| 2004/04/05 | 1,489 | 1,530 | 1,489 | 1,510 | 28,100 |
| 2004/04/02 | 1,479 | 1,490 | 1,455 | 1,490 | 21,500 |
| 2004/04/01 | 1,500 | 1,500 | 1,430 | 1,479 | 25,100 |
| 2004/03/31 | 1,334 | 1,350 | 1,334 | 1,348 | 14,000 |
| 2004/03/30 | 1,325 | 1,343 | 1,325 | 1,328 | 24,500 |
| 2004/03/29 | 1,325 | 1,325 | 1,300 | 1,315 | 6,800 |
| 2004/03/26 | 1,290 | 1,330 | 1,280 | 1,325 | 9,500 |
| 2004/03/25 | 1,275 | 1,287 | 1,270 | 1,277 | 6,200 |
| 2004/03/24 | 1,277 | 1,280 | 1,270 | 1,275 | 5,200 |
| 2004/03/23 | 1,280 | 1,280 | 1,275 | 1,277 | 2,900 |
| 2004/03/22 | 1,290 | 1,295 | 1,279 | 1,286 | 11,700 |
| 2004/03/19 | 1,310 | 1,315 | 1,290 | 1,290 | 3,800 |
| 2004/03/18 | 1,296 | 1,300 | 1,292 | 1,300 | 5,400 |
| 2004/03/17 | 1,291 | 1,300 | 1,291 | 1,292 | 1,300 |
| 2004/03/16 | 1,299 | 1,299 | 1,287 | 1,290 | 7,100 |
| 2004/03/15 | 1,290 | 1,300 | 1,288 | 1,300 | 7,200 |
| 2004/03/12 | 1,280 | 1,300 | 1,280 | 1,282 | 3,700 |
| 2004/03/11 | 1,300 | 1,300 | 1,288 | 1,289 | 5,700 |
| 2004/03/10 | 1,305 | 1,315 | 1,298 | 1,315 | 9,700 |
| 2004/03/09 | 1,310 | 1,320 | 1,303 | 1,307 | 3,200 |
| 2004/03/08 | 1,301 | 1,330 | 1,301 | 1,310 | 15,000 |
| 2004/03/05 | 1,325 | 1,330 | 1,296 | 1,300 | 1,800 |
| 2004/03/04 | 1,294 | 1,310 | 1,293 | 1,295 | 6,400 |
| 2004/03/03 | 1,296 | 1,299 | 1,291 | 1,292 | 6,500 |
| 2004/03/02 | 1,310 | 1,310 | 1,300 | 1,301 | 3,200 |
| 2004/03/01 | 1,290 | 1,350 | 1,290 | 1,310 | 6,100 |
| 2004/02/27 | 1,280 | 1,292 | 1,270 | 1,290 | 3,100 |
| 2004/02/26 | 1,270 | 1,270 | 1,261 | 1,270 | 2,700 |
| 2004/02/25 | 1,286 | 1,290 | 1,275 | 1,280 | 3,100 |
| 2004/02/24 | 1,305 | 1,308 | 1,277 | 1,290 | 3,700 |
| 2004/02/23 | 1,314 | 1,319 | 1,290 | 1,310 | 8,700 |
| 2004/02/20 | 1,310 | 1,316 | 1,310 | 1,310 | 2,400 |
| 2004/02/19 | 1,311 | 1,311 | 1,300 | 1,310 | 2,500 |
| 2004/02/18 | 1,296 | 1,315 | 1,296 | 1,310 | 9,300 |
| 2004/02/17 | 1,292 | 1,294 | 1,285 | 1,293 | 1,500 |
| 2004/02/16 | 1,290 | 1,292 | 1,280 | 1,292 | 4,600 |
| 2004/02/13 | 1,270 | 1,284 | 1,268 | 1,270 | 4,500 |
| 2004/02/12 | 1,283 | 1,283 | 1,268 | 1,270 | 3,800 |
| 2004/02/10 | 1,270 | 1,270 | 1,267 | 1,270 | 1,300 |
| 2004/02/09 | 1,295 | 1,295 | 1,266 | 1,270 | 4,500 |
| 2004/02/06 | 1,260 | 1,265 | 1,260 | 1,265 | 2,500 |
| 2004/02/05 | 1,260 | 1,260 | 1,250 | 1,260 | 3,700 |
| 2004/02/04 | 1,264 | 1,264 | 1,243 | 1,261 | 14,200 |
| 2004/02/03 | 1,268 | 1,268 | 1,254 | 1,263 | 2,900 |
| 2004/02/02 | 1,252 | 1,271 | 1,251 | 1,271 | 4,200 |
| 2004/01/30 | 1,252 | 1,270 | 1,251 | 1,260 | 5,300 |
| 2004/01/29 | 1,273 | 1,273 | 1,260 | 1,272 | 8,500 |
| 2004/01/28 | 1,285 | 1,285 | 1,261 | 1,274 | 6,100 |
| 2004/01/27 | 1,289 | 1,290 | 1,263 | 1,288 | 10,400 |
| 2004/01/26 | 1,274 | 1,295 | 1,274 | 1,280 | 4,300 |
| 2004/01/23 | 1,272 | 1,272 | 1,262 | 1,271 | 8,200 |
| 2004/01/22 | 1,252 | 1,280 | 1,251 | 1,271 | 10,900 |
| 2004/01/21 | 1,254 | 1,276 | 1,203 | 1,240 | 48,100 |
| 2004/01/20 | 1,372 | 1,375 | 1,330 | 1,354 | 17,000 |
| 2004/01/19 | 1,370 | 1,390 | 1,370 | 1,372 | 13,700 |
| 2004/01/16 | 1,368 | 1,368 | 1,348 | 1,348 | 5,700 |
| 2004/01/15 | 1,358 | 1,358 | 1,351 | 1,353 | 10,400 |
| 2004/01/14 | 1,331 | 1,360 | 1,331 | 1,360 | 6,400 |
| 2004/01/13 | 1,368 | 1,368 | 1,330 | 1,335 | 6,600 |
| 2004/01/09 | 1,351 | 1,357 | 1,325 | 1,350 | 10,000 |
| 2004/01/08 | 1,307 | 1,338 | 1,306 | 1,330 | 20,000 |
| 2004/01/07 | 1,300 | 1,309 | 1,295 | 1,307 | 8,400 |
| 2004/01/06 | 1,310 | 1,310 | 1,285 | 1,300 | 6,300 |
| 2004/01/05 | 1,320 | 1,320 | 1,300 | 1,300 | 1,800 |