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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,280 | 1,290 | 1,280 | 1,290 | 1,600 |
| 2003/12/29 | 1,280 | 1,290 | 1,280 | 1,280 | 1,700 |
| 2003/12/26 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2003/12/25 | 1,270 | 1,270 | 1,250 | 1,270 | 4,300 |
| 2003/12/24 | 1,285 | 1,290 | 1,285 | 1,285 | 1,700 |
| 2003/12/22 | 1,215 | 1,280 | 1,215 | 1,280 | 2,000 |
| 2003/12/19 | 1,250 | 1,255 | 1,250 | 1,255 | 800 |
| 2003/12/18 | 1,279 | 1,280 | 1,251 | 1,251 | 900 |
| 2003/12/16 | 1,290 | 1,290 | 1,251 | 1,280 | 1,500 |
| 2003/12/15 | 1,300 | 1,300 | 1,290 | 1,300 | 8,200 |
| 2003/12/12 | 1,255 | 1,271 | 1,251 | 1,271 | 500 |
| 2003/12/11 | 1,260 | 1,280 | 1,250 | 1,275 | 1,100 |
| 2003/12/10 | 1,260 | 1,280 | 1,260 | 1,260 | 3,700 |
| 2003/12/09 | 1,275 | 1,280 | 1,246 | 1,280 | 10,300 |
| 2003/12/08 | 1,245 | 1,270 | 1,245 | 1,245 | 11,100 |
| 2003/12/05 | 1,201 | 1,248 | 1,201 | 1,215 | 33,500 |
| 2003/12/04 | 1,198 | 1,198 | 1,171 | 1,171 | 1,300 |
| 2003/12/03 | 1,190 | 1,200 | 1,170 | 1,198 | 4,500 |
| 2003/12/02 | 1,156 | 1,196 | 1,156 | 1,170 | 2,600 |
| 2003/12/01 | 1,179 | 1,179 | 1,155 | 1,155 | 1,400 |
| 2003/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2003/11/27 | 1,210 | 1,210 | 1,173 | 1,200 | 1,300 |
| 2003/11/26 | 1,200 | 1,200 | 1,190 | 1,198 | 5,300 |
| 2003/11/25 | 1,142 | 1,190 | 1,110 | 1,169 | 13,500 |
| 2003/11/21 | 1,170 | 1,170 | 1,132 | 1,132 | 9,800 |
| 2003/11/20 | 1,199 | 1,250 | 1,191 | 1,250 | 8,100 |
| 2003/11/19 | 1,150 | 1,200 | 1,150 | 1,200 | 4,800 |
| 2003/11/18 | 1,149 | 1,220 | 1,149 | 1,217 | 7,400 |
| 2003/11/17 | 1,198 | 1,229 | 1,197 | 1,229 | 10,700 |
| 2003/11/14 | 1,250 | 1,250 | 1,244 | 1,244 | 1,600 |
| 2003/11/13 | 1,250 | 1,250 | 1,229 | 1,250 | 2,200 |
| 2003/11/12 | 1,250 | 1,250 | 1,211 | 1,220 | 1,300 |
| 2003/11/11 | 1,274 | 1,290 | 1,255 | 1,255 | 6,400 |
| 2003/11/10 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2003/11/07 | 1,310 | 1,320 | 1,274 | 1,299 | 7,800 |
| 2003/11/06 | 1,290 | 1,290 | 1,275 | 1,280 | 4,200 |
| 2003/11/05 | 1,275 | 1,289 | 1,271 | 1,272 | 1,500 |
| 2003/11/04 | 1,262 | 1,272 | 1,262 | 1,272 | 1,600 |
| 2003/10/31 | 1,258 | 1,270 | 1,258 | 1,270 | 1,200 |
| 2003/10/30 | 1,255 | 1,256 | 1,255 | 1,255 | 1,100 |
| 2003/10/29 | 1,262 | 1,271 | 1,245 | 1,251 | 6,000 |
| 2003/10/28 | 1,280 | 1,280 | 1,260 | 1,260 | 5,300 |
| 2003/10/27 | 1,318 | 1,330 | 1,281 | 1,281 | 2,200 |
| 2003/10/24 | 1,320 | 1,330 | 1,300 | 1,330 | 13,800 |
| 2003/10/23 | 1,330 | 1,330 | 1,316 | 1,322 | 41,600 |
| 2003/10/22 | 1,320 | 1,350 | 1,320 | 1,332 | 34,600 |
| 2003/10/21 | 1,330 | 1,350 | 1,330 | 1,330 | 28,100 |
| 2003/10/20 | 1,300 | 1,330 | 1,300 | 1,330 | 12,800 |
| 2003/10/17 | 1,275 | 1,310 | 1,275 | 1,300 | 27,200 |
| 2003/10/16 | 1,240 | 1,280 | 1,240 | 1,275 | 18,800 |
| 2003/10/15 | 1,205 | 1,225 | 1,205 | 1,224 | 7,600 |
| 2003/10/14 | 1,200 | 1,204 | 1,200 | 1,204 | 7,800 |
| 2003/10/10 | 1,201 | 1,210 | 1,200 | 1,200 | 2,300 |
| 2003/10/09 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2003/10/08 | 1,240 | 1,240 | 1,200 | 1,216 | 8,100 |
| 2003/10/07 | 1,190 | 1,210 | 1,190 | 1,210 | 20,600 |
| 2003/10/06 | 1,150 | 1,176 | 1,150 | 1,160 | 7,400 |
| 2003/10/03 | 1,100 | 1,140 | 1,100 | 1,140 | 3,400 |
| 2003/10/02 | 1,120 | 1,140 | 1,100 | 1,100 | 500 |
| 2003/10/01 | 1,070 | 1,100 | 1,070 | 1,100 | 6,800 |
| 2003/09/30 | 1,070 | 1,080 | 1,070 | 1,080 | 2,500 |
| 2003/09/29 | 1,095 | 1,095 | 1,065 | 1,065 | 1,600 |
| 2003/09/26 | 1,061 | 1,062 | 1,061 | 1,062 | 2,900 |
| 2003/09/25 | 1,075 | 1,075 | 1,065 | 1,065 | 2,300 |
| 2003/09/24 | 1,090 | 1,090 | 1,071 | 1,071 | 1,500 |
| 2003/09/22 | 1,076 | 1,097 | 1,066 | 1,071 | 6,300 |
| 2003/09/19 | 1,121 | 1,121 | 1,080 | 1,081 | 3,800 |
| 2003/09/18 | 1,100 | 1,120 | 1,100 | 1,110 | 1,300 |
| 2003/09/17 | 1,110 | 1,120 | 1,090 | 1,100 | 2,900 |
| 2003/09/16 | 1,070 | 1,110 | 1,070 | 1,090 | 3,700 |
| 2003/09/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 |
| 2003/09/11 | 1,065 | 1,065 | 1,064 | 1,065 | 1,900 |
| 2003/09/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,600 |
| 2003/09/09 | 1,090 | 1,105 | 1,000 | 1,070 | 10,700 |
| 2003/09/08 | 1,096 | 1,100 | 1,060 | 1,066 | 5,800 |
| 2003/09/05 | 1,070 | 1,070 | 1,066 | 1,066 | 1,900 |
| 2003/09/04 | 1,065 | 1,080 | 1,064 | 1,064 | 6,000 |
| 2003/09/03 | 1,096 | 1,096 | 1,080 | 1,080 | 3,700 |
| 2003/09/02 | 1,110 | 1,111 | 1,080 | 1,098 | 2,800 |
| 2003/09/01 | 1,114 | 1,114 | 1,111 | 1,112 | 3,400 |
| 2003/08/29 | 1,111 | 1,124 | 1,111 | 1,114 | 3,600 |
| 2003/08/28 | 1,125 | 1,125 | 1,117 | 1,125 | 8,800 |
| 2003/08/27 | 1,117 | 1,137 | 1,117 | 1,137 | 3,500 |
| 2003/08/26 | 1,116 | 1,149 | 1,116 | 1,140 | 3,700 |
| 2003/08/26 | 1 -> 1.10 分割 | ||||
| 2003/08/25 | 1,280 | 1,280 | 1,250 | 1,275 | 20,600 |
| 2003/08/22 | 1,251 | 1,280 | 1,251 | 1,270 | 10,600 |
| 2003/08/21 | 1,280 | 1,280 | 1,265 | 1,270 | 4,300 |
| 2003/08/20 | 1,295 | 1,295 | 1,279 | 1,279 | 4,400 |
| 2003/08/19 | 1,272 | 1,295 | 1,272 | 1,295 | 5,200 |
| 2003/08/18 | 1,240 | 1,290 | 1,230 | 1,270 | 9,200 |
| 2003/08/15 | 1,230 | 1,230 | 1,221 | 1,230 | 15,500 |
| 2003/08/14 | 1,210 | 1,219 | 1,206 | 1,210 | 4,900 |
| 2003/08/13 | 1,206 | 1,216 | 1,201 | 1,206 | 3,000 |
| 2003/08/12 | 1,205 | 1,206 | 1,201 | 1,201 | 5,800 |
| 2003/08/11 | 1,219 | 1,220 | 1,203 | 1,204 | 3,100 |
| 2003/08/08 | 1,219 | 1,220 | 1,200 | 1,219 | 1,100 |
| 2003/08/07 | 1,193 | 1,220 | 1,193 | 1,220 | 5,300 |
| 2003/08/06 | 1,212 | 1,220 | 1,184 | 1,200 | 10,500 |
| 2003/08/05 | 1,220 | 1,220 | 1,212 | 1,212 | 4,700 |
| 2003/08/04 | 1,220 | 1,230 | 1,215 | 1,230 | 7,200 |
| 2003/08/01 | 1,220 | 1,220 | 1,210 | 1,211 | 4,800 |
| 2003/07/31 | 1,220 | 1,220 | 1,210 | 1,210 | 3,600 |
| 2003/07/30 | 1,217 | 1,220 | 1,200 | 1,220 | 10,000 |
| 2003/07/29 | 1,220 | 1,220 | 1,192 | 1,220 | 5,900 |
| 2003/07/28 | 1,188 | 1,188 | 1,178 | 1,180 | 4,000 |
| 2003/07/25 | 1,151 | 1,185 | 1,151 | 1,163 | 7,500 |
| 2003/07/24 | 1,173 | 1,175 | 1,152 | 1,152 | 7,200 |
| 2003/07/23 | 1,161 | 1,195 | 1,152 | 1,172 | 12,200 |
| 2003/07/22 | 1,135 | 1,174 | 1,100 | 1,150 | 36,500 |
| 2003/07/18 | 1,250 | 1,260 | 1,140 | 1,235 | 54,300 |
| 2003/07/17 | 1,300 | 1,320 | 1,230 | 1,255 | 82,000 |
| 2003/07/16 | 1,370 | 1,390 | 1,370 | 1,390 | 147,100 |
| 2003/07/15 | 1,170 | 1,198 | 1,170 | 1,190 | 4,900 |
| 2003/07/14 | 1,141 | 1,165 | 1,141 | 1,165 | 6,800 |
| 2003/07/11 | 1,158 | 1,158 | 1,140 | 1,140 | 3,700 |
| 2003/07/10 | 1,143 | 1,162 | 1,143 | 1,160 | 7,300 |
| 2003/07/09 | 1,127 | 1,143 | 1,125 | 1,143 | 6,200 |
| 2003/07/08 | 1,130 | 1,135 | 1,100 | 1,130 | 13,500 |
| 2003/07/07 | 1,131 | 1,135 | 1,130 | 1,135 | 6,000 |
| 2003/07/04 | 1,139 | 1,145 | 1,130 | 1,130 | 6,900 |
| 2003/07/03 | 1,150 | 1,150 | 1,120 | 1,139 | 18,900 |
| 2003/07/02 | 1,139 | 1,150 | 1,130 | 1,150 | 5,600 |
| 2003/07/01 | 1,130 | 1,132 | 1,125 | 1,132 | 1,500 |
| 2003/06/30 | 1,129 | 1,135 | 1,125 | 1,125 | 7,000 |
| 2003/06/27 | 1,100 | 1,120 | 1,100 | 1,111 | 1,700 |
| 2003/06/26 | 1,112 | 1,130 | 1,112 | 1,115 | 1,600 |
| 2003/06/25 | 1,144 | 1,144 | 1,120 | 1,130 | 5,400 |
| 2003/06/24 | 1,101 | 1,150 | 1,100 | 1,150 | 16,500 |
| 2003/06/23 | 1,060 | 1,101 | 1,060 | 1,101 | 18,900 |
| 2003/06/20 | 1,061 | 1,061 | 1,060 | 1,060 | 900 |
| 2003/06/19 | 1,080 | 1,080 | 1,079 | 1,080 | 1,200 |
| 2003/06/18 | 1,052 | 1,061 | 1,052 | 1,061 | 4,700 |
| 2003/06/17 | 1,050 | 1,060 | 1,050 | 1,055 | 4,900 |
| 2003/06/16 | 1,050 | 1,055 | 1,050 | 1,052 | 4,000 |
| 2003/06/13 | 1,080 | 1,080 | 1,067 | 1,067 | 2,900 |
| 2003/06/12 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2003/06/11 | 1,102 | 1,102 | 1,095 | 1,095 | 3,600 |
| 2003/06/10 | 1,101 | 1,120 | 1,101 | 1,112 | 8,900 |
| 2003/06/09 | 1,100 | 1,101 | 1,090 | 1,101 | 11,500 |
| 2003/06/06 | 1,098 | 1,098 | 1,090 | 1,090 | 6,700 |
| 2003/06/05 | 1,070 | 1,080 | 1,065 | 1,080 | 5,400 |
| 2003/06/04 | 1,075 | 1,075 | 1,070 | 1,075 | 4,100 |
| 2003/06/03 | 1,080 | 1,080 | 1,070 | 1,075 | 4,000 |
| 2003/06/02 | 1,065 | 1,099 | 1,065 | 1,075 | 5,900 |
| 2003/05/30 | 1,040 | 1,060 | 1,040 | 1,060 | 1,600 |
| 2003/05/29 | 1,050 | 1,054 | 1,035 | 1,040 | 13,200 |
| 2003/05/28 | 1,045 | 1,050 | 1,031 | 1,050 | 6,300 |
| 2003/05/27 | 1,048 | 1,050 | 1,040 | 1,045 | 6,800 |
| 2003/05/26 | 1,020 | 1,049 | 1,020 | 1,048 | 5,500 |
| 2003/05/23 | 1,010 | 1,020 | 1,005 | 1,005 | 5,700 |
| 2003/05/22 | 1,000 | 1,011 | 1,000 | 1,010 | 5,300 |
| 2003/05/21 | 991 | 1,000 | 987 | 1,000 | 5,600 |
| 2003/05/20 | 991 | 995 | 991 | 991 | 500 |
| 2003/05/19 | 1,000 | 1,000 | 980 | 980 | 2,100 |
| 2003/05/16 | 1,008 | 1,008 | 1,000 | 1,000 | 1,100 |
| 2003/05/15 | 1,000 | 1,010 | 995 | 995 | 6,000 |
| 2003/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 |
| 2003/05/13 | 1,000 | 1,000 | 998 | 999 | 3,000 |
| 2003/05/12 | 1,020 | 1,020 | 1,011 | 1,015 | 4,100 |
| 2003/05/09 | 1,011 | 1,020 | 1,011 | 1,020 | 3,500 |
| 2003/05/08 | 1,030 | 1,031 | 1,010 | 1,010 | 8,200 |
| 2003/05/07 | 1,040 | 1,040 | 1,026 | 1,030 | 5,800 |
| 2003/05/06 | 1,028 | 1,050 | 1,020 | 1,023 | 17,500 |
| 2003/05/02 | 1,049 | 1,049 | 1,010 | 1,020 | 12,200 |
| 2003/05/01 | 1,021 | 1,040 | 1,021 | 1,040 | 6,700 |
| 2003/04/30 | 1,010 | 1,028 | 1,010 | 1,020 | 11,400 |
| 2003/04/28 | 1,003 | 1,010 | 1,003 | 1,004 | 9,200 |
| 2003/04/25 | 960 | 973 | 960 | 973 | 1,400 |
| 2003/04/24 | 960 | 960 | 959 | 959 | 2,200 |
| 2003/04/23 | 947 | 977 | 947 | 960 | 900 |
| 2003/04/22 | 950 | 960 | 950 | 960 | 200 |
| 2003/04/21 | 944 | 945 | 944 | 945 | 200 |
| 2003/04/18 | 955 | 955 | 942 | 942 | 2,700 |
| 2003/04/17 | 949 | 949 | 944 | 945 | 3,700 |
| 2003/04/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/04/15 | 952 | 952 | 940 | 940 | 12,900 |
| 2003/04/14 | 952 | 952 | 952 | 952 | 400 |
| 2003/04/11 | 951 | 951 | 950 | 950 | 1,000 |
| 2003/04/10 | 950 | 950 | 950 | 950 | 700 |
| 2003/04/09 | 941 | 950 | 941 | 950 | 4,200 |
| 2003/04/08 | 951 | 953 | 951 | 951 | 1,300 |
| 2003/04/07 | 978 | 978 | 960 | 961 | 3,200 |
| 2003/04/04 | 945 | 950 | 945 | 948 | 5,300 |
| 2003/04/03 | 960 | 960 | 945 | 945 | 1,400 |
| 2003/04/02 | 961 | 961 | 960 | 960 | 800 |
| 2003/04/01 | 970 | 970 | 970 | 970 | 500 |
| 2003/03/31 | 972 | 985 | 972 | 985 | 1,100 |
| 2003/03/28 | 980 | 985 | 980 | 985 | 800 |
| 2003/03/26 | 950 | 979 | 945 | 979 | 7,300 |
| 2003/03/25 | 951 | 951 | 950 | 950 | 6,900 |
| 2003/03/24 | 945 | 950 | 945 | 950 | 300 |
| 2003/03/20 | 942 | 945 | 942 | 945 | 200 |
| 2003/03/19 | 942 | 942 | 942 | 942 | 2,100 |
| 2003/03/18 | 967 | 967 | 942 | 942 | 2,500 |
| 2003/03/17 | 968 | 968 | 967 | 967 | 1,300 |
| 2003/03/14 | 947 | 955 | 947 | 955 | 1,800 |
| 2003/03/13 | 945 | 945 | 945 | 945 | 600 |
| 2003/03/12 | 955 | 955 | 941 | 941 | 2,800 |
| 2003/03/11 | 950 | 951 | 950 | 951 | 1,400 |
| 2003/03/10 | 985 | 985 | 940 | 941 | 2,900 |
| 2003/03/07 | 999 | 999 | 975 | 985 | 5,700 |
| 2003/03/06 | 960 | 980 | 960 | 975 | 1,200 |
| 2003/03/05 | 950 | 950 | 950 | 950 | 1,100 |
| 2003/03/04 | 931 | 974 | 931 | 974 | 1,100 |
| 2003/03/03 | 931 | 931 | 931 | 931 | 400 |
| 2003/02/28 | 930 | 930 | 930 | 930 | 1,100 |
| 2003/02/26 | 931 | 931 | 930 | 930 | 800 |
| 2003/02/25 | 952 | 952 | 920 | 923 | 7,700 |
| 2003/02/24 | 980 | 980 | 960 | 980 | 4,900 |
| 2003/02/21 | 990 | 1,000 | 980 | 991 | 4,200 |
| 2003/02/20 | 980 | 980 | 977 | 980 | 1,000 |
| 2003/02/19 | 970 | 970 | 951 | 951 | 900 |
| 2003/02/18 | 970 | 999 | 970 | 981 | 2,900 |
| 2003/02/14 | 999 | 999 | 970 | 979 | 2,100 |
| 2003/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2003/02/12 | 994 | 1,000 | 990 | 1,000 | 700 |
| 2003/02/10 | 990 | 1,000 | 990 | 990 | 3,500 |
| 2003/02/07 | 999 | 1,000 | 990 | 990 | 8,800 |
| 2003/02/06 | 950 | 969 | 950 | 969 | 1,300 |
| 2003/02/05 | 970 | 970 | 948 | 950 | 2,100 |
| 2003/02/03 | 951 | 979 | 951 | 977 | 400 |
| 2003/01/31 | 949 | 955 | 949 | 955 | 2,800 |
| 2003/01/30 | 955 | 979 | 955 | 979 | 800 |
| 2003/01/29 | 955 | 965 | 955 | 955 | 1,600 |
| 2003/01/28 | 960 | 960 | 955 | 955 | 600 |
| 2003/01/27 | 959 | 960 | 959 | 960 | 1,200 |
| 2003/01/24 | 950 | 989 | 940 | 989 | 5,700 |
| 2003/01/23 | 950 | 950 | 940 | 940 | 1,800 |
| 2003/01/22 | 950 | 950 | 940 | 950 | 3,000 |
| 2003/01/21 | 980 | 980 | 949 | 950 | 4,300 |
| 2003/01/20 | 990 | 990 | 980 | 989 | 400 |
| 2003/01/17 | 989 | 989 | 989 | 989 | 300 |
| 2003/01/16 | 989 | 989 | 985 | 985 | 500 |
| 2003/01/15 | 1,000 | 1,000 | 970 | 989 | 1,700 |
| 2003/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2003/01/10 | 901 | 906 | 901 | 906 | 2,200 |
| 2003/01/09 | 940 | 940 | 940 | 940 | 300 |
| 2003/01/08 | 980 | 980 | 979 | 979 | 400 |
| 2003/01/07 | 980 | 990 | 970 | 990 | 2,700 |
| 2003/01/06 | 970 | 971 | 970 | 970 | 2,400 |