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 |
---|---|---|---|---|---|
2002/12/30 | 951 | 970 | 950 | 970 | 500 |
2002/12/27 | 950 | 970 | 940 | 940 | 1,400 |
2002/12/26 | 940 | 950 | 940 | 950 | 2,200 |
2002/12/25 | 970 | 970 | 910 | 910 | 77,300 |
2002/12/24 | 881 | 900 | 881 | 891 | 1,600 |
2002/12/20 | 846 | 930 | 846 | 930 | 288,100 |
2002/12/19 | 850 | 860 | 840 | 846 | 504,000 |
2002/12/18 | 887 | 887 | 850 | 850 | 3,800 |
2002/12/17 | 902 | 902 | 890 | 890 | 1,600 |
2002/12/16 | 935 | 935 | 915 | 915 | 600 |
2002/12/13 | 920 | 920 | 919 | 919 | 4,200 |
2002/12/12 | 918 | 920 | 918 | 919 | 39,000 |
2002/12/11 | 917 | 917 | 917 | 917 | 200 |
2002/12/10 | 936 | 937 | 936 | 936 | 1,100 |
2002/12/09 | 939 | 969 | 939 | 969 | 23,900 |
2002/12/06 | 900 | 909 | 900 | 909 | 3,400 |
2002/12/05 | 890 | 900 | 889 | 900 | 24,700 |
2002/12/04 | 887 | 887 | 887 | 887 | 1,200 |
2002/12/03 | 900 | 900 | 900 | 900 | 300 |
2002/12/02 | 886 | 900 | 886 | 900 | 2,700 |
2002/11/29 | 890 | 890 | 886 | 886 | 2,300 |
2002/11/28 | 882 | 900 | 882 | 886 | 1,800 |
2002/11/27 | 900 | 900 | 885 | 885 | 600 |
2002/11/26 | 900 | 905 | 900 | 905 | 1,800 |
2002/11/25 | 887 | 900 | 877 | 900 | 7,300 |
2002/11/22 | 862 | 892 | 862 | 890 | 500 |
2002/11/21 | 862 | 892 | 862 | 862 | 2,200 |
2002/11/20 | 862 | 862 | 862 | 862 | 500 |
2002/11/19 | 862 | 900 | 862 | 862 | 2,100 |
2002/11/18 | 900 | 901 | 860 | 860 | 3,200 |
2002/11/15 | 920 | 920 | 901 | 901 | 29,200 |
2002/11/14 | 900 | 920 | 900 | 920 | 800 |
2002/11/13 | 910 | 920 | 900 | 920 | 5,300 |
2002/11/12 | 920 | 920 | 910 | 910 | 7,200 |
2002/11/11 | 920 | 920 | 920 | 920 | 500 |
2002/11/08 | 910 | 920 | 910 | 920 | 8,200 |
2002/11/07 | 920 | 920 | 920 | 920 | 200 |
2002/11/06 | 939 | 939 | 910 | 930 | 5,700 |
2002/11/01 | 940 | 940 | 910 | 940 | 3,500 |
2002/10/31 | 940 | 940 | 940 | 940 | 200 |
2002/10/30 | 951 | 960 | 925 | 925 | 1,200 |
2002/10/29 | 949 | 965 | 947 | 965 | 1,700 |
2002/10/28 | 950 | 950 | 950 | 950 | 200 |
2002/10/25 | 920 | 950 | 910 | 950 | 5,100 |
2002/10/24 | 926 | 950 | 920 | 950 | 1,300 |
2002/10/23 | 925 | 925 | 923 | 925 | 600 |
2002/10/22 | 930 | 930 | 910 | 930 | 5,500 |
2002/10/21 | 970 | 970 | 920 | 930 | 2,600 |
2002/10/18 | 995 | 995 | 955 | 955 | 2,200 |
2002/10/17 | 990 | 990 | 985 | 985 | 700 |
2002/10/16 | 985 | 990 | 985 | 990 | 1,800 |
2002/10/15 | 915 | 955 | 915 | 955 | 12,900 |
2002/10/11 | 910 | 914 | 910 | 914 | 54,600 |
2002/10/10 | 940 | 958 | 910 | 930 | 25,000 |
2002/10/09 | 970 | 990 | 950 | 990 | 3,400 |
2002/10/08 | 970 | 970 | 970 | 970 | 1,600 |
2002/10/07 | 990 | 990 | 980 | 980 | 2,000 |
2002/10/04 | 990 | 990 | 980 | 980 | 8,500 |
2002/10/03 | 999 | 999 | 990 | 990 | 3,100 |
2002/10/01 | 995 | 1,000 | 995 | 1,000 | 300 |
2002/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2002/09/27 | 980 | 1,000 | 980 | 1,000 | 7,400 |
2002/09/26 | 990 | 990 | 980 | 980 | 1,300 |
2002/09/25 | 990 | 990 | 990 | 990 | 5,200 |
2002/09/24 | 990 | 990 | 990 | 990 | 2,800 |
2002/09/20 | 1,003 | 1,003 | 1,000 | 1,000 | 400 |
2002/09/19 | 1,000 | 1,038 | 988 | 1,028 | 3,900 |
2002/09/17 | 1,000 | 1,040 | 1,000 | 1,040 | 1,800 |
2002/09/13 | 1,005 | 1,010 | 1,000 | 1,000 | 3,800 |
2002/09/12 | 1,005 | 1,005 | 1,005 | 1,005 | 1,700 |
2002/09/11 | 1,010 | 1,010 | 1,005 | 1,005 | 1,400 |
2002/09/10 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 |
2002/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
2002/09/06 | 1,011 | 1,011 | 1,010 | 1,010 | 4,500 |
2002/09/05 | 1,028 | 1,028 | 1,010 | 1,011 | 900 |
2002/09/04 | 1,001 | 1,030 | 1,000 | 1,020 | 5,000 |
2002/09/03 | 1,000 | 1,050 | 1,000 | 1,000 | 15,600 |
2002/09/02 | 1,006 | 1,006 | 1,000 | 1,000 | 1,600 |
2002/08/30 | 1,010 | 1,011 | 1,010 | 1,010 | 5,600 |
2002/08/29 | 1,010 | 1,030 | 1,000 | 1,010 | 2,300 |
2002/08/28 | 1,049 | 1,050 | 1,000 | 1,010 | 4,400 |
2002/08/27 | 1,051 | 1,051 | 1,010 | 1,050 | 3,500 |
2002/08/27 | 1 -> 1.10 分割 | ||||
2002/08/26 | 1,164 | 1,179 | 1,160 | 1,173 | 13,800 |
2002/08/23 | 1,179 | 1,180 | 1,155 | 1,170 | 13,100 |
2002/08/22 | 1,170 | 1,179 | 1,150 | 1,179 | 12,500 |
2002/08/21 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
2002/08/20 | 1,170 | 1,180 | 1,170 | 1,170 | 29,700 |
2002/08/19 | 1,170 | 1,170 | 1,150 | 1,170 | 8,500 |
2002/08/16 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 |
2002/08/15 | 1,150 | 1,165 | 1,147 | 1,150 | 4,200 |
2002/08/14 | 1,154 | 1,160 | 1,145 | 1,145 | 7,300 |
2002/08/13 | 1,155 | 1,160 | 1,150 | 1,155 | 3,000 |
2002/08/12 | 1,149 | 1,180 | 1,149 | 1,160 | 7,400 |
2002/08/09 | 1,140 | 1,150 | 1,130 | 1,141 | 5,500 |
2002/08/08 | 1,139 | 1,140 | 1,130 | 1,130 | 5,100 |
2002/08/07 | 1,138 | 1,139 | 1,130 | 1,139 | 2,000 |
2002/08/06 | 1,130 | 1,138 | 1,130 | 1,135 | 4,900 |
2002/08/05 | 1,130 | 1,139 | 1,130 | 1,130 | 3,400 |
2002/08/02 | 1,130 | 1,140 | 1,120 | 1,130 | 2,700 |
2002/08/01 | 1,130 | 1,138 | 1,130 | 1,138 | 1,300 |
2002/07/31 | 1,115 | 1,139 | 1,115 | 1,130 | 1,000 |
2002/07/30 | 1,139 | 1,139 | 1,111 | 1,111 | 800 |
2002/07/29 | 1,120 | 1,130 | 1,105 | 1,110 | 2,500 |
2002/07/26 | 1,121 | 1,121 | 1,120 | 1,120 | 3,400 |
2002/07/25 | 1,131 | 1,132 | 1,120 | 1,120 | 7,100 |
2002/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 700 |
2002/07/23 | 1,130 | 1,130 | 1,120 | 1,120 | 3,700 |
2002/07/22 | 1,125 | 1,138 | 1,113 | 1,130 | 10,900 |
2002/07/19 | 1,150 | 1,151 | 1,131 | 1,150 | 6,500 |
2002/07/18 | 1,144 | 1,160 | 1,130 | 1,160 | 7,600 |
2002/07/17 | 1,130 | 1,152 | 1,130 | 1,150 | 14,800 |
2002/07/16 | 1,130 | 1,130 | 1,110 | 1,110 | 4,600 |
2002/07/15 | 1,130 | 1,130 | 1,120 | 1,120 | 2,300 |
2002/07/12 | 1,130 | 1,135 | 1,113 | 1,115 | 1,900 |
2002/07/11 | 1,131 | 1,131 | 1,111 | 1,111 | 2,300 |
2002/07/10 | 1,100 | 1,138 | 1,100 | 1,130 | 3,600 |
2002/07/09 | 1,101 | 1,110 | 1,100 | 1,106 | 1,600 |
2002/07/08 | 1,131 | 1,140 | 1,100 | 1,100 | 5,900 |
2002/07/05 | 1,129 | 1,129 | 1,100 | 1,101 | 2,000 |
2002/07/04 | 1,102 | 1,129 | 1,100 | 1,100 | 3,000 |
2002/07/03 | 1,100 | 1,129 | 1,100 | 1,129 | 1,400 |
2002/07/02 | 1,118 | 1,120 | 1,100 | 1,100 | 2,200 |
2002/07/01 | 1,100 | 1,100 | 1,090 | 1,100 | 6,200 |
2002/06/28 | 1,099 | 1,099 | 1,070 | 1,070 | 3,300 |
2002/06/27 | 1,065 | 1,100 | 1,055 | 1,100 | 4,000 |
2002/06/26 | 1,100 | 1,100 | 1,070 | 1,070 | 800 |
2002/06/25 | 1,100 | 1,100 | 1,070 | 1,100 | 8,800 |
2002/06/24 | 1,060 | 1,130 | 1,060 | 1,066 | 4,200 |
2002/06/21 | 1,050 | 1,050 | 1,030 | 1,031 | 3,000 |
2002/06/20 | 1,081 | 1,081 | 1,060 | 1,060 | 1,400 |
2002/06/19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,100 |
2002/06/18 | 1,083 | 1,086 | 1,081 | 1,085 | 1,900 |
2002/06/17 | 1,113 | 1,113 | 1,113 | 1,113 | 700 |
2002/06/14 | 1,083 | 1,100 | 1,081 | 1,083 | 3,800 |
2002/06/13 | 1,090 | 1,090 | 1,080 | 1,081 | 2,700 |
2002/06/12 | 1,100 | 1,110 | 1,100 | 1,110 | 1,700 |
2002/06/11 | 1,100 | 1,120 | 1,100 | 1,100 | 13,900 |
2002/06/10 | 1,135 | 1,135 | 1,100 | 1,100 | 4,800 |
2002/06/07 | 1,135 | 1,150 | 1,135 | 1,145 | 12,900 |
2002/06/06 | 1,120 | 1,120 | 1,100 | 1,105 | 4,300 |
2002/06/05 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
2002/06/04 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 |
2002/06/03 | 1,170 | 1,170 | 1,100 | 1,100 | 7,800 |
2002/05/31 | 1,200 | 1,200 | 1,135 | 1,170 | 90,100 |