前田工繊(7821)の株価時系列情報
前田工繊(7821)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,246 | 1,246 | 1,229 | 1,233 | 41,000 |
| 2014/12/29 | 1,222 | 1,248 | 1,217 | 1,243 | 99,700 |
| 2014/12/26 | 1,212 | 1,223 | 1,206 | 1,215 | 74,600 |
| 2014/12/25 | 1,213 | 1,226 | 1,200 | 1,212 | 102,400 |
| 2014/12/24 | 1,210 | 1,233 | 1,210 | 1,217 | 93,500 |
| 2014/12/22 | 1,234 | 1,236 | 1,211 | 1,218 | 102,700 |
| 2014/12/19 | 1,260 | 1,265 | 1,229 | 1,235 | 93,900 |
| 2014/12/18 | 1,250 | 1,277 | 1,243 | 1,248 | 110,800 |
| 2014/12/17 | 1,235 | 1,259 | 1,228 | 1,235 | 69,000 |
| 2014/12/16 | 1,225 | 1,245 | 1,222 | 1,235 | 84,300 |
| 2014/12/15 | 1,250 | 1,250 | 1,229 | 1,229 | 49,100 |
| 2014/12/12 | 1,251 | 1,284 | 1,227 | 1,228 | 137,600 |
| 2014/12/11 | 1,225 | 1,260 | 1,223 | 1,256 | 96,700 |
| 2014/12/10 | 1,255 | 1,255 | 1,237 | 1,248 | 88,500 |
| 2014/12/09 | 1,248 | 1,270 | 1,248 | 1,261 | 66,700 |
| 2014/12/08 | 1,289 | 1,289 | 1,255 | 1,260 | 94,700 |
| 2014/12/05 | 1,251 | 1,268 | 1,246 | 1,259 | 118,700 |
| 2014/12/04 | 1,268 | 1,277 | 1,260 | 1,268 | 61,000 |
| 2014/12/03 | 1,259 | 1,288 | 1,256 | 1,264 | 132,900 |
| 2014/12/02 | 1,256 | 1,268 | 1,245 | 1,263 | 67,200 |
| 2014/12/01 | 1,247 | 1,255 | 1,245 | 1,255 | 56,800 |
| 2014/11/28 | 1,216 | 1,257 | 1,213 | 1,255 | 281,500 |
| 2014/11/27 | 1,210 | 1,220 | 1,202 | 1,202 | 146,400 |
| 2014/11/26 | 1,230 | 1,232 | 1,208 | 1,210 | 172,800 |
| 2014/11/25 | 1,272 | 1,278 | 1,232 | 1,238 | 120,000 |
| 2014/11/21 | 1,258 | 1,274 | 1,243 | 1,271 | 127,500 |
| 2014/11/20 | 1,245 | 1,258 | 1,237 | 1,252 | 60,800 |
| 2014/11/19 | 1,224 | 1,243 | 1,220 | 1,239 | 89,500 |
| 2014/11/18 | 1,222 | 1,240 | 1,211 | 1,223 | 145,600 |
| 2014/11/17 | 1,235 | 1,235 | 1,206 | 1,209 | 71,900 |
| 2014/11/14 | 1,249 | 1,250 | 1,214 | 1,229 | 103,200 |
| 2014/11/13 | 1,203 | 1,216 | 1,195 | 1,212 | 73,800 |
| 2014/11/12 | 1,222 | 1,229 | 1,203 | 1,203 | 99,900 |
| 2014/11/11 | 1,230 | 1,235 | 1,213 | 1,231 | 92,200 |
| 2014/11/10 | 1,216 | 1,221 | 1,204 | 1,214 | 64,200 |
| 2014/11/07 | 1,200 | 1,221 | 1,200 | 1,212 | 130,000 |
| 2014/11/06 | 1,237 | 1,249 | 1,192 | 1,198 | 231,200 |
| 2014/11/05 | 1,256 | 1,267 | 1,223 | 1,237 | 253,400 |
| 2014/11/04 | 1,375 | 1,375 | 1,274 | 1,274 | 256,000 |
| 2014/10/31 | 1,309 | 1,403 | 1,292 | 1,339 | 224,300 |
| 2014/10/30 | 1,293 | 1,304 | 1,274 | 1,298 | 66,200 |
| 2014/10/29 | 1,299 | 1,315 | 1,294 | 1,298 | 47,300 |
| 2014/10/28 | 1,290 | 1,299 | 1,277 | 1,287 | 47,800 |
| 2014/10/27 | 1,305 | 1,306 | 1,287 | 1,291 | 56,900 |
| 2014/10/24 | 1,303 | 1,305 | 1,286 | 1,298 | 72,300 |
| 2014/10/23 | 1,313 | 1,313 | 1,266 | 1,266 | 109,400 |
| 2014/10/22 | 1,260 | 1,313 | 1,260 | 1,313 | 157,900 |
| 2014/10/21 | 1,247 | 1,253 | 1,230 | 1,240 | 91,200 |
| 2014/10/20 | 1,258 | 1,258 | 1,228 | 1,240 | 93,500 |
| 2014/10/17 | 1,181 | 1,210 | 1,161 | 1,168 | 103,900 |
| 2014/10/16 | 1,170 | 1,200 | 1,170 | 1,186 | 111,000 |
| 2014/10/15 | 1,202 | 1,221 | 1,190 | 1,201 | 73,800 |
| 2014/10/14 | 1,201 | 1,208 | 1,179 | 1,194 | 144,900 |
| 2014/10/10 | 1,209 | 1,236 | 1,206 | 1,224 | 118,800 |
| 2014/10/09 | 1,274 | 1,279 | 1,235 | 1,235 | 91,000 |
| 2014/10/08 | 1,250 | 1,279 | 1,240 | 1,273 | 69,500 |
| 2014/10/07 | 1,299 | 1,299 | 1,273 | 1,276 | 105,300 |
| 2014/10/06 | 1,288 | 1,291 | 1,270 | 1,282 | 79,800 |
| 2014/10/03 | 1,240 | 1,273 | 1,240 | 1,266 | 106,500 |
| 2014/10/02 | 1,274 | 1,279 | 1,241 | 1,245 | 192,900 |
| 2014/10/01 | 1,331 | 1,341 | 1,301 | 1,304 | 168,700 |
| 2014/09/30 | 1,370 | 1,375 | 1,342 | 1,361 | 103,000 |
| 2014/09/29 | 1,382 | 1,383 | 1,363 | 1,377 | 89,500 |
| 2014/09/26 | 1,370 | 1,389 | 1,355 | 1,374 | 121,600 |
| 2014/09/25 | 1,347 | 1,355 | 1,346 | 1,353 | 68,400 |
| 2014/09/24 | 1,350 | 1,362 | 1,345 | 1,347 | 79,800 |
| 2014/09/22 | 1,361 | 1,387 | 1,341 | 1,350 | 107,800 |
| 2014/09/19 | 1,326 | 1,424 | 1,320 | 1,351 | 331,300 |
| 2014/09/18 | 1,313 | 1,330 | 1,310 | 1,321 | 100,800 |
| 2014/09/17 | 1,330 | 1,340 | 1,313 | 1,313 | 92,400 |
| 2014/09/16 | 1,338 | 1,344 | 1,322 | 1,337 | 134,100 |
| 2014/09/12 | 1,368 | 1,368 | 1,327 | 1,344 | 152,300 |
| 2014/09/11 | 1,392 | 1,394 | 1,358 | 1,367 | 117,000 |
| 2014/09/10 | 1,389 | 1,400 | 1,363 | 1,375 | 195,200 |
| 2014/09/09 | 1,416 | 1,421 | 1,388 | 1,389 | 135,900 |
| 2014/09/08 | 1,412 | 1,424 | 1,396 | 1,416 | 182,000 |
| 2014/09/05 | 1,396 | 1,419 | 1,351 | 1,404 | 273,100 |
| 2014/09/04 | 1,429 | 1,429 | 1,386 | 1,396 | 288,200 |
| 2014/09/03 | 1,385 | 1,430 | 1,383 | 1,418 | 433,800 |
| 2014/09/02 | 1,367 | 1,420 | 1,367 | 1,392 | 870,800 |
| 2014/09/01 | 1,320 | 1,351 | 1,314 | 1,350 | 427,500 |
| 2014/08/29 | 1,291 | 1,319 | 1,287 | 1,312 | 281,600 |
| 2014/08/28 | 1,310 | 1,314 | 1,291 | 1,298 | 206,900 |
| 2014/08/27 | 1,290 | 1,307 | 1,269 | 1,304 | 316,300 |
| 2014/08/26 | 1,221 | 1,279 | 1,221 | 1,274 | 229,900 |
| 2014/08/25 | 1,236 | 1,236 | 1,220 | 1,224 | 56,500 |
| 2014/08/22 | 1,232 | 1,235 | 1,218 | 1,223 | 88,300 |
| 2014/08/21 | 1,237 | 1,240 | 1,230 | 1,237 | 66,900 |
| 2014/08/20 | 1,250 | 1,255 | 1,237 | 1,237 | 90,200 |
| 2014/08/19 | 1,267 | 1,275 | 1,243 | 1,246 | 88,200 |
| 2014/08/18 | 1,251 | 1,277 | 1,241 | 1,259 | 159,200 |
| 2014/08/15 | 1,230 | 1,248 | 1,221 | 1,248 | 116,200 |
| 2014/08/14 | 1,219 | 1,243 | 1,211 | 1,231 | 113,400 |
| 2014/08/13 | 1,205 | 1,222 | 1,192 | 1,210 | 122,600 |
| 2014/08/12 | 1,203 | 1,220 | 1,203 | 1,211 | 113,100 |
| 2014/08/11 | 1,169 | 1,199 | 1,169 | 1,191 | 114,900 |
| 2014/08/08 | 1,196 | 1,200 | 1,155 | 1,163 | 199,500 |
| 2014/08/07 | 1,226 | 1,226 | 1,196 | 1,208 | 133,900 |
| 2014/08/06 | 1,219 | 1,227 | 1,213 | 1,222 | 142,000 |
| 2014/08/05 | 1,226 | 1,235 | 1,218 | 1,223 | 185,400 |
| 2014/08/04 | 1,232 | 1,232 | 1,220 | 1,224 | 151,500 |
| 2014/08/01 | 1,236 | 1,240 | 1,224 | 1,229 | 291,000 |
| 2014/07/31 | 1,247 | 1,258 | 1,242 | 1,244 | 233,200 |
| 2014/07/30 | 1,240 | 1,252 | 1,237 | 1,251 | 227,900 |
| 2014/07/29 | 1,260 | 1,274 | 1,231 | 1,241 | 615,900 |
| 2014/07/28 | 1,297 | 1,299 | 1,266 | 1,276 | 555,100 |
| 2014/07/25 | 1,299 | 1,329 | 1,290 | 1,327 | 348,400 |
| 2014/07/24 | 1,275 | 1,302 | 1,270 | 1,297 | 301,600 |
| 2014/07/23 | 1,276 | 1,278 | 1,261 | 1,269 | 145,700 |
| 2014/07/22 | 1,263 | 1,279 | 1,257 | 1,273 | 223,600 |
| 2014/07/18 | 1,202 | 1,247 | 1,202 | 1,247 | 136,100 |
| 2014/07/17 | 1,238 | 1,240 | 1,215 | 1,221 | 210,500 |
| 2014/07/16 | 1,241 | 1,253 | 1,237 | 1,238 | 97,300 |
| 2014/07/15 | 1,247 | 1,254 | 1,238 | 1,241 | 112,100 |
| 2014/07/14 | 1,245 | 1,250 | 1,235 | 1,245 | 115,000 |
| 2014/07/11 | 1,240 | 1,253 | 1,234 | 1,247 | 115,300 |
| 2014/07/10 | 1,280 | 1,283 | 1,242 | 1,244 | 276,500 |
| 2014/07/09 | 1,260 | 1,285 | 1,256 | 1,280 | 278,900 |
| 2014/07/08 | 1,259 | 1,267 | 1,247 | 1,266 | 163,900 |
| 2014/07/07 | 1,253 | 1,260 | 1,243 | 1,250 | 108,900 |
| 2014/07/04 | 1,259 | 1,259 | 1,240 | 1,246 | 156,900 |
| 2014/07/03 | 1,267 | 1,267 | 1,247 | 1,255 | 123,000 |
| 2014/07/02 | 1,275 | 1,275 | 1,257 | 1,260 | 145,700 |
| 2014/07/01 | 1,280 | 1,280 | 1,258 | 1,267 | 132,200 |
| 2014/06/30 | 1,243 | 1,282 | 1,241 | 1,274 | 277,200 |
| 2014/06/27 | 1,248 | 1,248 | 1,231 | 1,246 | 143,800 |
| 2014/06/26 | 1,255 | 1,258 | 1,240 | 1,245 | 137,500 |
| 2014/06/25 | 1,264 | 1,269 | 1,253 | 1,255 | 142,100 |
| 2014/06/24 | 1,255 | 1,264 | 1,242 | 1,261 | 167,400 |
| 2014/06/23 | 1,287 | 1,287 | 1,251 | 1,255 | 172,700 |
| 2014/06/20 | 1,273 | 1,281 | 1,252 | 1,264 | 326,700 |
| 2014/06/19 | 1,287 | 1,293 | 1,271 | 1,284 | 442,400 |
| 2014/06/18 | 1,298 | 1,304 | 1,260 | 1,286 | 591,500 |
| 2014/06/17 | 1,257 | 1,281 | 1,241 | 1,276 | 966,200 |
| 2014/06/16 | 1,239 | 1,257 | 1,231 | 1,242 | 276,800 |
| 2014/06/13 | 1,233 | 1,250 | 1,232 | 1,246 | 201,100 |
| 2014/06/12 | 1,240 | 1,253 | 1,233 | 1,246 | 231,600 |
| 2014/06/11 | 1,251 | 1,257 | 1,240 | 1,251 | 208,600 |
| 2014/06/10 | 1,250 | 1,290 | 1,247 | 1,251 | 495,100 |
| 2014/06/09 | 1,279 | 1,280 | 1,249 | 1,258 | 599,100 |
| 2014/06/06 | 1,280 | 1,304 | 1,266 | 1,293 | 265,700 |
| 2014/06/05 | 1,301 | 1,302 | 1,263 | 1,280 | 268,900 |
| 2014/06/04 | 1,305 | 1,315 | 1,293 | 1,301 | 198,700 |
| 2014/06/03 | 1,310 | 1,318 | 1,303 | 1,307 | 323,100 |
| 2014/06/02 | 1,325 | 1,341 | 1,301 | 1,319 | 470,600 |
| 2014/05/30 | 1,426 | 1,433 | 1,402 | 1,415 | 116,800 |
| 2014/05/29 | 1,381 | 1,430 | 1,381 | 1,419 | 70,700 |
| 2014/05/28 | 1,445 | 1,445 | 1,390 | 1,391 | 115,600 |
| 2014/05/27 | 1,395 | 1,460 | 1,395 | 1,434 | 138,400 |
| 2014/05/26 | 1,340 | 1,397 | 1,340 | 1,393 | 91,100 |
| 2014/05/23 | 1,334 | 1,356 | 1,315 | 1,338 | 97,600 |
| 2014/05/22 | 1,360 | 1,360 | 1,322 | 1,332 | 117,900 |
| 2014/05/21 | 1,320 | 1,331 | 1,297 | 1,321 | 101,400 |
| 2014/05/20 | 1,325 | 1,345 | 1,277 | 1,329 | 251,800 |
| 2014/05/19 | 1,356 | 1,362 | 1,331 | 1,334 | 102,300 |
| 2014/05/16 | 1,390 | 1,401 | 1,367 | 1,383 | 127,400 |
| 2014/05/15 | 1,396 | 1,425 | 1,383 | 1,423 | 102,600 |
| 2014/05/14 | 1,424 | 1,425 | 1,393 | 1,406 | 97,700 |
| 2014/05/13 | 1,410 | 1,437 | 1,396 | 1,407 | 119,900 |
| 2014/05/12 | 1,430 | 1,438 | 1,385 | 1,387 | 158,200 |
| 2014/05/09 | 1,439 | 1,462 | 1,433 | 1,443 | 116,400 |
| 2014/05/08 | 1,460 | 1,469 | 1,436 | 1,454 | 136,800 |
| 2014/05/07 | 1,464 | 1,497 | 1,435 | 1,485 | 190,100 |
| 2014/05/02 | 1,487 | 1,519 | 1,475 | 1,504 | 157,000 |
| 2014/05/01 | 1,450 | 1,550 | 1,399 | 1,502 | 547,300 |
| 2014/04/30 | 1,608 | 1,608 | 1,496 | 1,520 | 268,100 |
| 2014/04/28 | 1,560 | 1,606 | 1,530 | 1,592 | 345,500 |
| 2014/04/25 | 1,544 | 1,606 | 1,502 | 1,584 | 267,500 |
| 2014/04/24 | 1,502 | 1,550 | 1,485 | 1,547 | 135,500 |
| 2014/04/23 | 1,550 | 1,580 | 1,489 | 1,514 | 176,300 |
| 2014/04/22 | 1,578 | 1,608 | 1,540 | 1,545 | 178,100 |
| 2014/04/21 | 1,605 | 1,670 | 1,582 | 1,588 | 205,000 |
| 2014/04/18 | 1,567 | 1,600 | 1,526 | 1,588 | 269,300 |
| 2014/04/17 | 1,547 | 1,579 | 1,512 | 1,543 | 221,700 |
| 2014/04/16 | 1,436 | 1,550 | 1,434 | 1,524 | 238,900 |
| 2014/04/15 | 1,402 | 1,472 | 1,400 | 1,424 | 176,700 |
| 2014/04/14 | 1,379 | 1,469 | 1,379 | 1,402 | 183,200 |
| 2014/04/11 | 1,412 | 1,420 | 1,399 | 1,409 | 282,100 |
| 2014/04/10 | 1,490 | 1,520 | 1,465 | 1,469 | 206,000 |
| 2014/04/09 | 1,506 | 1,529 | 1,428 | 1,467 | 293,000 |
| 2014/04/08 | 1,584 | 1,585 | 1,552 | 1,553 | 127,600 |
| 2014/04/07 | 1,605 | 1,621 | 1,582 | 1,584 | 102,800 |
| 2014/04/04 | 1,615 | 1,648 | 1,602 | 1,631 | 100,400 |
| 2014/04/03 | 1,604 | 1,660 | 1,596 | 1,611 | 217,000 |
| 2014/04/02 | 1,665 | 1,673 | 1,613 | 1,615 | 241,600 |
| 2014/04/01 | 1,724 | 1,725 | 1,645 | 1,657 | 224,200 |
| 2014/03/31 | 1,702 | 1,713 | 1,658 | 1,696 | 116,200 |
| 2014/03/28 | 1,675 | 1,695 | 1,651 | 1,689 | 84,400 |
| 2014/03/27 | 1,658 | 1,674 | 1,603 | 1,657 | 145,300 |
| 2014/03/26 | 1,661 | 1,696 | 1,630 | 1,674 | 207,100 |
| 2014/03/25 | 1,616 | 1,719 | 1,616 | 1,665 | 209,800 |
| 2014/03/24 | 1,599 | 1,675 | 1,584 | 1,651 | 254,600 |
| 2014/03/20 | 1,533 | 1,563 | 1,493 | 1,540 | 127,300 |
| 2014/03/19 | 1,578 | 1,580 | 1,532 | 1,543 | 167,400 |
| 2014/03/18 | 1,529 | 1,587 | 1,527 | 1,578 | 123,500 |
| 2014/03/17 | 1,509 | 1,558 | 1,486 | 1,489 | 132,100 |
| 2014/03/14 | 1,525 | 1,552 | 1,507 | 1,509 | 126,300 |
| 2014/03/13 | 1,536 | 1,570 | 1,520 | 1,550 | 76,500 |
| 2014/03/12 | 1,560 | 1,593 | 1,540 | 1,547 | 129,500 |
| 2014/03/11 | 1,613 | 1,645 | 1,580 | 1,599 | 143,900 |
| 2014/03/10 | 1,529 | 1,609 | 1,523 | 1,589 | 209,100 |
| 2014/03/07 | 1,510 | 1,525 | 1,491 | 1,516 | 92,800 |
| 2014/03/06 | 1,471 | 1,525 | 1,450 | 1,496 | 151,900 |
| 2014/03/05 | 1,480 | 1,507 | 1,452 | 1,494 | 102,700 |
| 2014/03/04 | 1,398 | 1,475 | 1,391 | 1,466 | 104,800 |
| 2014/03/03 | 1,437 | 1,437 | 1,390 | 1,411 | 116,100 |
| 2014/02/28 | 1,451 | 1,478 | 1,413 | 1,450 | 172,200 |
| 2014/02/27 | 1,477 | 1,480 | 1,451 | 1,453 | 80,900 |
| 2014/02/26 | 1,489 | 1,500 | 1,470 | 1,477 | 62,400 |
| 2014/02/25 | 1,508 | 1,514 | 1,470 | 1,479 | 89,400 |
| 2014/02/24 | 1,508 | 1,540 | 1,470 | 1,494 | 110,800 |
| 2014/02/21 | 1,495 | 1,520 | 1,458 | 1,496 | 156,000 |
| 2014/02/20 | 1,440 | 1,490 | 1,410 | 1,435 | 136,700 |
| 2014/02/19 | 1,473 | 1,535 | 1,434 | 1,452 | 233,300 |
| 2014/02/18 | 1,435 | 1,496 | 1,411 | 1,476 | 215,200 |
| 2014/02/17 | 1,400 | 1,435 | 1,361 | 1,417 | 281,300 |
| 2014/02/14 | 1,375 | 1,410 | 1,311 | 1,392 | 223,800 |
| 2014/02/13 | 1,340 | 1,413 | 1,340 | 1,375 | 203,400 |
| 2014/02/12 | 1,343 | 1,399 | 1,338 | 1,350 | 243,400 |
| 2014/02/10 | 1,356 | 1,363 | 1,314 | 1,319 | 191,700 |
| 2014/02/07 | 1,285 | 1,356 | 1,274 | 1,348 | 238,800 |
| 2014/02/06 | 1,262 | 1,295 | 1,254 | 1,274 | 171,400 |
| 2014/02/05 | 1,255 | 1,269 | 1,209 | 1,241 | 197,400 |
| 2014/02/04 | 1,300 | 1,350 | 1,195 | 1,213 | 421,800 |
| 2014/02/03 | 1,310 | 1,372 | 1,283 | 1,362 | 522,900 |
| 2014/01/31 | 1,300 | 1,305 | 1,218 | 1,248 | 102,000 |
| 2014/01/30 | 1,307 | 1,307 | 1,234 | 1,245 | 161,100 |
| 2014/01/29 | 1,250 | 1,332 | 1,248 | 1,328 | 357,900 |
| 2014/01/28 | 1,220 | 1,249 | 1,211 | 1,240 | 119,200 |
| 2014/01/27 | 1,184 | 1,211 | 1,175 | 1,183 | 94,500 |
| 2014/01/24 | 1,202 | 1,244 | 1,197 | 1,211 | 110,300 |
| 2014/01/23 | 1,220 | 1,239 | 1,212 | 1,215 | 64,100 |
| 2014/01/22 | 1,253 | 1,253 | 1,217 | 1,241 | 35,600 |
| 2014/01/21 | 1,254 | 1,256 | 1,235 | 1,253 | 81,900 |
| 2014/01/20 | 1,249 | 1,249 | 1,214 | 1,240 | 48,200 |
| 2014/01/17 | 1,240 | 1,249 | 1,224 | 1,238 | 91,300 |
| 2014/01/16 | 1,250 | 1,250 | 1,217 | 1,225 | 55,100 |
| 2014/01/15 | 1,192 | 1,234 | 1,192 | 1,234 | 74,300 |
| 2014/01/14 | 1,193 | 1,210 | 1,180 | 1,181 | 46,900 |
| 2014/01/10 | 1,200 | 1,223 | 1,191 | 1,220 | 45,800 |
| 2014/01/09 | 1,212 | 1,219 | 1,194 | 1,212 | 39,500 |
| 2014/01/08 | 1,200 | 1,225 | 1,192 | 1,220 | 55,500 |
| 2014/01/07 | 1,233 | 1,238 | 1,194 | 1,202 | 75,900 |
| 2014/01/06 | 1,240 | 1,253 | 1,210 | 1,233 | 87,100 |