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 |
---|---|---|---|---|---|
2005/12/30 | 3,200 | 3,250 | 3,190 | 3,200 | 16,600 |
2005/12/29 | 3,160 | 3,200 | 3,120 | 3,170 | 19,800 |
2005/12/28 | 3,110 | 3,160 | 3,100 | 3,140 | 10,700 |
2005/12/27 | 3,150 | 3,170 | 3,110 | 3,170 | 11,900 |
2005/12/26 | 3,250 | 3,250 | 3,160 | 3,160 | 12,100 |
2005/12/22 | 3,160 | 3,200 | 3,120 | 3,200 | 34,300 |
2005/12/21 | 3,250 | 3,270 | 3,190 | 3,210 | 17,400 |
2005/12/20 | 3,300 | 3,300 | 3,220 | 3,250 | 11,200 |
2005/12/19 | 3,130 | 3,250 | 3,110 | 3,250 | 22,900 |
2005/12/16 | 3,280 | 3,280 | 3,120 | 3,200 | 22,800 |
2005/12/15 | 3,090 | 3,270 | 3,040 | 3,190 | 58,700 |
2005/12/14 | 3,150 | 3,150 | 3,010 | 3,040 | 28,700 |
2005/12/13 | 3,190 | 3,200 | 3,100 | 3,140 | 24,600 |
2005/12/12 | 3,280 | 3,280 | 3,180 | 3,190 | 22,300 |
2005/12/09 | 3,120 | 3,270 | 3,120 | 3,230 | 25,900 |
2005/12/08 | 3,190 | 3,290 | 3,150 | 3,220 | 15,400 |
2005/12/07 | 3,200 | 3,290 | 3,190 | 3,210 | 17,700 |
2005/12/06 | 3,300 | 3,320 | 3,220 | 3,220 | 23,200 |
2005/12/05 | 3,330 | 3,330 | 3,270 | 3,330 | 20,800 |
2005/12/02 | 3,250 | 3,300 | 3,160 | 3,300 | 54,700 |
2005/12/01 | 3,030 | 3,390 | 3,030 | 3,330 | 65,800 |
2005/11/30 | 3,040 | 3,070 | 3,030 | 3,030 | 11,000 |
2005/11/29 | 3,070 | 3,090 | 3,030 | 3,070 | 18,500 |
2005/11/28 | 3,050 | 3,100 | 3,010 | 3,020 | 33,300 |
2005/11/25 | 3,020 | 3,050 | 2,980 | 3,030 | 16,000 |
2005/11/24 | 2,995 | 3,070 | 2,965 | 3,020 | 24,600 |
2005/11/22 | 2,945 | 3,060 | 2,940 | 2,995 | 22,700 |
2005/11/21 | 3,100 | 3,130 | 2,995 | 2,995 | 46,500 |
2005/11/18 | 2,850 | 3,130 | 2,845 | 3,070 | 98,700 |
2005/11/17 | 2,760 | 2,830 | 2,760 | 2,810 | 42,800 |
2005/11/16 | 2,725 | 2,765 | 2,715 | 2,760 | 25,200 |
2005/11/15 | 2,795 | 2,795 | 2,720 | 2,745 | 29,700 |
2005/11/14 | 2,805 | 2,805 | 2,730 | 2,770 | 71,400 |
2005/11/11 | 2,560 | 2,750 | 2,545 | 2,725 | 72,500 |
2005/11/10 | 2,525 | 2,575 | 2,515 | 2,535 | 12,700 |
2005/11/09 | 2,570 | 2,575 | 2,540 | 2,545 | 18,400 |
2005/11/08 | 2,580 | 2,600 | 2,560 | 2,580 | 16,800 |
2005/11/07 | 2,600 | 2,610 | 2,540 | 2,600 | 38,400 |
2005/11/04 | 2,590 | 2,615 | 2,525 | 2,610 | 63,000 |
2005/11/02 | 2,600 | 2,615 | 2,560 | 2,590 | 68,900 |
2005/11/01 | 2,595 | 2,650 | 2,585 | 2,615 | 43,500 |
2005/10/31 | 2,520 | 2,600 | 2,520 | 2,585 | 44,600 |
2005/10/28 | 2,540 | 2,540 | 2,500 | 2,510 | 40,700 |
2005/10/27 | 2,435 | 2,520 | 2,425 | 2,500 | 68,900 |
2005/10/26 | 2,400 | 2,440 | 2,380 | 2,430 | 38,800 |
2005/10/25 | 2,355 | 2,395 | 2,350 | 2,390 | 47,500 |
2005/10/24 | 2,350 | 2,365 | 2,345 | 2,355 | 37,800 |
2005/10/21 | 2,320 | 2,355 | 2,315 | 2,340 | 29,600 |
2005/10/20 | 2,325 | 2,350 | 2,310 | 2,345 | 51,800 |
2005/10/19 | 2,335 | 2,350 | 2,300 | 2,330 | 47,300 |
2005/10/18 | 2,420 | 2,420 | 2,335 | 2,340 | 101,300 |
2005/10/17 | 2,390 | 2,540 | 2,390 | 2,395 | 35,400 |
2005/10/14 | 2,270 | 2,380 | 2,265 | 2,350 | 60,700 |
2005/10/13 | 2,255 | 2,260 | 2,210 | 2,250 | 16,400 |
2005/10/12 | 2,240 | 2,265 | 2,200 | 2,240 | 24,400 |
2005/10/11 | 2,200 | 2,240 | 2,180 | 2,240 | 17,300 |
2005/10/07 | 2,075 | 2,200 | 2,075 | 2,200 | 16,400 |
2005/10/06 | 2,115 | 2,270 | 2,060 | 2,090 | 87,500 |
2005/10/05 | 2,100 | 2,125 | 2,100 | 2,115 | 18,100 |
2005/10/04 | 2,100 | 2,100 | 2,060 | 2,085 | 9,100 |
2005/10/03 | 2,050 | 2,095 | 2,040 | 2,095 | 13,000 |
2005/09/30 | 2,105 | 2,160 | 2,105 | 2,115 | 17,900 |
2005/09/29 | 2,180 | 2,180 | 2,150 | 2,160 | 18,200 |
2005/09/28 | 2,160 | 2,190 | 2,160 | 2,180 | 26,000 |
2005/09/27 | 2,180 | 2,200 | 2,140 | 2,160 | 36,800 |
2005/09/26 | 2,020 | 2,080 | 2,005 | 2,080 | 18,300 |
2005/09/22 | 1,995 | 2,040 | 1,992 | 2,040 | 10,400 |
2005/09/21 | 2,035 | 2,035 | 1,995 | 2,025 | 3,500 |
2005/09/20 | 1,996 | 2,050 | 1,930 | 2,015 | 13,600 |
2005/09/16 | 2,045 | 2,050 | 1,993 | 2,005 | 13,200 |
2005/09/15 | 1,990 | 2,045 | 1,990 | 2,015 | 18,500 |
2005/09/14 | 2,000 | 2,020 | 1,975 | 1,988 | 8,000 |
2005/09/13 | 2,035 | 2,035 | 1,983 | 2,005 | 6,000 |
2005/09/12 | 1,976 | 1,992 | 1,961 | 1,988 | 11,700 |
2005/09/09 | 2,050 | 2,050 | 1,970 | 1,970 | 36,000 |
2005/09/08 | 1,930 | 1,990 | 1,930 | 1,976 | 17,900 |
2005/09/07 | 1,980 | 2,020 | 1,980 | 1,990 | 16,100 |
2005/09/06 | 2,040 | 2,040 | 2,000 | 2,000 | 18,200 |
2005/09/05 | 2,095 | 2,095 | 2,010 | 2,035 | 34,900 |
2005/09/02 | 2,080 | 2,135 | 2,075 | 2,075 | 87,800 |
2005/09/01 | 2,080 | 2,090 | 2,075 | 2,080 | 33,200 |
2005/08/31 | 2,080 | 2,110 | 2,050 | 2,090 | 152,200 |
2005/08/30 | 2,085 | 2,100 | 2,050 | 2,080 | 211,700 |
2005/08/29 | 2,050 | 2,105 | 2,035 | 2,080 | 109,000 |
2005/08/26 | 2,025 | 2,050 | 1,991 | 2,040 | 70,000 |
2005/08/26 | 1 -> 1.10 分割 | ||||
2005/08/25 | 2,230 | 2,260 | 2,225 | 2,225 | 48,300 |
2005/08/24 | 2,245 | 2,245 | 2,205 | 2,240 | 30,500 |
2005/08/23 | 2,235 | 2,250 | 2,210 | 2,245 | 28,600 |
2005/08/22 | 2,250 | 2,250 | 2,210 | 2,240 | 36,100 |
2005/08/19 | 2,150 | 2,210 | 2,135 | 2,205 | 48,400 |
2005/08/18 | 2,140 | 2,145 | 2,125 | 2,145 | 27,600 |
2005/08/17 | 2,150 | 2,170 | 2,120 | 2,165 | 49,400 |
2005/08/16 | 2,160 | 2,160 | 2,140 | 2,145 | 28,000 |
2005/08/15 | 2,160 | 2,170 | 2,145 | 2,165 | 70,100 |
2005/08/12 | 2,150 | 2,155 | 2,145 | 2,145 | 62,600 |
2005/08/11 | 2,150 | 2,150 | 2,140 | 2,145 | 16,000 |
2005/08/10 | 2,140 | 2,170 | 2,135 | 2,160 | 29,000 |
2005/08/09 | 2,100 | 2,140 | 2,100 | 2,125 | 9,200 |
2005/08/08 | 2,065 | 2,100 | 2,060 | 2,100 | 13,700 |
2005/08/05 | 2,105 | 2,130 | 2,100 | 2,105 | 24,900 |
2005/08/04 | 2,100 | 2,105 | 2,065 | 2,105 | 22,900 |
2005/08/03 | 2,125 | 2,140 | 2,100 | 2,100 | 18,900 |
2005/08/02 | 2,130 | 2,140 | 2,090 | 2,140 | 27,600 |
2005/08/01 | 2,135 | 2,145 | 2,130 | 2,135 | 20,000 |
2005/07/29 | 2,130 | 2,135 | 2,120 | 2,130 | 14,000 |
2005/07/28 | 2,140 | 2,140 | 2,105 | 2,130 | 10,900 |
2005/07/27 | 2,125 | 2,130 | 2,095 | 2,110 | 17,200 |
2005/07/26 | 2,135 | 2,135 | 2,105 | 2,130 | 30,300 |
2005/07/25 | 2,170 | 2,170 | 2,090 | 2,140 | 29,600 |
2005/07/22 | 2,100 | 2,175 | 2,100 | 2,170 | 99,100 |
2005/07/21 | 2,100 | 2,135 | 2,060 | 2,120 | 79,200 |
2005/07/20 | 2,015 | 2,045 | 2,015 | 2,045 | 31,700 |
2005/07/19 | 1,998 | 2,015 | 1,993 | 2,010 | 16,100 |
2005/07/15 | 1,990 | 1,999 | 1,978 | 1,993 | 26,200 |
2005/07/14 | 1,950 | 1,973 | 1,950 | 1,973 | 17,400 |
2005/07/13 | 1,966 | 1,979 | 1,950 | 1,950 | 23,500 |
2005/07/12 | 1,991 | 2,000 | 1,980 | 1,996 | 14,800 |
2005/07/11 | 2,000 | 2,020 | 2,000 | 2,010 | 40,200 |
2005/07/08 | 1,945 | 1,995 | 1,945 | 1,995 | 45,400 |
2005/07/07 | 1,902 | 1,972 | 1,902 | 1,936 | 62,700 |
2005/07/06 | 1,885 | 1,890 | 1,856 | 1,885 | 41,400 |
2005/07/05 | 1,849 | 1,855 | 1,842 | 1,854 | 8,800 |
2005/07/04 | 1,868 | 1,868 | 1,830 | 1,830 | 18,400 |
2005/07/01 | 1,870 | 1,872 | 1,851 | 1,851 | 6,300 |
2005/06/30 | 1,870 | 1,872 | 1,860 | 1,870 | 3,200 |
2005/06/29 | 1,865 | 1,874 | 1,853 | 1,872 | 12,500 |
2005/06/28 | 1,859 | 1,865 | 1,842 | 1,865 | 3,700 |
2005/06/27 | 1,850 | 1,866 | 1,840 | 1,859 | 14,600 |
2005/06/24 | 1,860 | 1,864 | 1,850 | 1,850 | 6,100 |
2005/06/23 | 1,855 | 1,863 | 1,841 | 1,860 | 18,100 |
2005/06/22 | 1,843 | 1,858 | 1,840 | 1,858 | 19,300 |
2005/06/21 | 1,830 | 1,840 | 1,820 | 1,837 | 8,100 |
2005/06/20 | 1,810 | 1,840 | 1,810 | 1,823 | 15,900 |
2005/06/17 | 1,830 | 1,835 | 1,800 | 1,825 | 10,000 |
2005/06/16 | 1,820 | 1,820 | 1,800 | 1,800 | 7,300 |
2005/06/15 | 1,800 | 1,835 | 1,790 | 1,820 | 9,200 |
2005/06/14 | 1,860 | 1,860 | 1,801 | 1,826 | 12,400 |
2005/06/13 | 1,826 | 1,848 | 1,825 | 1,848 | 2,200 |
2005/06/10 | 1,780 | 1,825 | 1,772 | 1,825 | 6,300 |
2005/06/09 | 1,780 | 1,780 | 1,775 | 1,780 | 6,200 |
2005/06/08 | 1,789 | 1,789 | 1,760 | 1,788 | 3,600 |
2005/06/07 | 1,770 | 1,784 | 1,770 | 1,784 | 1,400 |
2005/06/06 | 1,784 | 1,784 | 1,755 | 1,770 | 12,500 |
2005/06/03 | 1,745 | 1,765 | 1,745 | 1,755 | 6,000 |
2005/06/02 | 1,789 | 1,790 | 1,721 | 1,757 | 19,900 |
2005/06/01 | 1,750 | 1,789 | 1,742 | 1,789 | 9,000 |
2005/05/31 | 1,718 | 1,778 | 1,711 | 1,777 | 17,900 |
2005/05/30 | 1,740 | 1,770 | 1,712 | 1,730 | 20,800 |
2005/05/27 | 1,782 | 1,790 | 1,730 | 1,740 | 11,700 |
2005/05/26 | 1,818 | 1,818 | 1,760 | 1,800 | 8,600 |
2005/05/25 | 1,827 | 1,839 | 1,790 | 1,820 | 7,900 |
2005/05/24 | 1,836 | 1,855 | 1,800 | 1,828 | 9,300 |
2005/05/23 | 1,849 | 1,849 | 1,830 | 1,835 | 2,000 |
2005/05/20 | 1,840 | 1,849 | 1,800 | 1,835 | 8,800 |
2005/05/19 | 1,850 | 1,850 | 1,822 | 1,823 | 6,400 |
2005/05/18 | 1,830 | 1,850 | 1,825 | 1,850 | 2,500 |
2005/05/17 | 1,849 | 1,849 | 1,812 | 1,821 | 5,800 |
2005/05/16 | 1,830 | 1,850 | 1,822 | 1,850 | 11,400 |
2005/05/13 | 1,839 | 1,840 | 1,821 | 1,840 | 3,800 |
2005/05/12 | 1,859 | 1,870 | 1,810 | 1,840 | 14,100 |
2005/05/11 | 1,854 | 1,875 | 1,852 | 1,870 | 5,200 |
2005/05/10 | 1,890 | 1,890 | 1,870 | 1,880 | 9,500 |
2005/05/09 | 1,871 | 1,901 | 1,867 | 1,900 | 5,800 |
2005/05/06 | 1,875 | 1,875 | 1,865 | 1,867 | 6,600 |
2005/05/02 | 1,875 | 1,901 | 1,835 | 1,874 | 8,000 |
2005/04/28 | 1,902 | 1,902 | 1,852 | 1,895 | 2,100 |
2005/04/27 | 1,925 | 1,925 | 1,890 | 1,900 | 1,400 |
2005/04/26 | 1,890 | 1,925 | 1,890 | 1,920 | 1,300 |
2005/04/25 | 1,925 | 1,925 | 1,835 | 1,900 | 2,100 |
2005/04/22 | 1,830 | 1,925 | 1,830 | 1,925 | 3,800 |
2005/04/21 | 1,820 | 1,854 | 1,800 | 1,820 | 4,800 |
2005/04/20 | 1,880 | 1,880 | 1,835 | 1,860 | 5,500 |
2005/04/19 | 1,793 | 1,850 | 1,793 | 1,850 | 3,900 |
2005/04/18 | 1,850 | 1,850 | 1,800 | 1,810 | 7,500 |
2005/04/15 | 1,901 | 1,901 | 1,840 | 1,899 | 24,000 |
2005/04/14 | 1,924 | 1,925 | 1,901 | 1,917 | 4,000 |
2005/04/13 | 1,900 | 1,925 | 1,900 | 1,925 | 5,700 |
2005/04/12 | 1,919 | 1,920 | 1,901 | 1,901 | 5,000 |
2005/04/11 | 1,937 | 1,937 | 1,910 | 1,925 | 4,300 |
2005/04/08 | 1,931 | 1,960 | 1,931 | 1,940 | 9,300 |
2005/04/07 | 1,984 | 1,984 | 1,950 | 1,960 | 14,100 |
2005/04/06 | 1,984 | 1,985 | 1,955 | 1,985 | 22,200 |
2005/04/05 | 1,935 | 2,040 | 1,935 | 1,985 | 93,500 |
2005/04/04 | 1,885 | 1,935 | 1,885 | 1,925 | 27,800 |
2005/04/01 | 1,800 | 1,890 | 1,800 | 1,885 | 29,600 |
2005/03/31 | 1,830 | 1,830 | 1,790 | 1,810 | 8,100 |
2005/03/30 | 1,829 | 1,829 | 1,803 | 1,825 | 16,800 |
2005/03/29 | 1,829 | 1,830 | 1,815 | 1,830 | 13,000 |
2005/03/28 | 1,819 | 1,830 | 1,811 | 1,830 | 4,500 |
2005/03/25 | 1,830 | 1,830 | 1,801 | 1,830 | 12,900 |
2005/03/24 | 1,820 | 1,839 | 1,805 | 1,830 | 11,600 |
2005/03/23 | 1,825 | 1,830 | 1,800 | 1,820 | 33,900 |
2005/03/22 | 1,765 | 1,800 | 1,765 | 1,790 | 16,600 |
2005/03/18 | 1,750 | 1,770 | 1,730 | 1,765 | 9,700 |
2005/03/17 | 1,745 | 1,745 | 1,730 | 1,745 | 6,000 |
2005/03/16 | 1,717 | 1,729 | 1,710 | 1,729 | 10,300 |
2005/03/15 | 1,720 | 1,739 | 1,715 | 1,730 | 7,300 |
2005/03/14 | 1,721 | 1,721 | 1,715 | 1,715 | 2,900 |
2005/03/11 | 1,719 | 1,720 | 1,711 | 1,720 | 5,700 |
2005/03/10 | 1,710 | 1,725 | 1,702 | 1,720 | 4,800 |
2005/03/09 | 1,710 | 1,710 | 1,700 | 1,710 | 6,300 |
2005/03/08 | 1,702 | 1,714 | 1,700 | 1,710 | 11,100 |
2005/03/07 | 1,711 | 1,738 | 1,692 | 1,700 | 14,300 |
2005/03/04 | 1,720 | 1,739 | 1,712 | 1,715 | 15,300 |
2005/03/03 | 1,735 | 1,740 | 1,720 | 1,740 | 6,100 |
2005/03/02 | 1,715 | 1,740 | 1,711 | 1,730 | 16,100 |
2005/03/01 | 1,719 | 1,720 | 1,715 | 1,717 | 10,300 |
2005/02/28 | 1,724 | 1,760 | 1,720 | 1,734 | 15,700 |
2005/02/25 | 1,736 | 1,745 | 1,706 | 1,723 | 7,200 |
2005/02/24 | 1,740 | 1,745 | 1,720 | 1,740 | 8,600 |
2005/02/23 | 1,750 | 1,760 | 1,743 | 1,745 | 4,800 |
2005/02/22 | 1,741 | 1,780 | 1,741 | 1,780 | 11,100 |
2005/02/21 | 1,800 | 1,800 | 1,741 | 1,758 | 18,900 |
2005/02/18 | 1,780 | 1,795 | 1,750 | 1,795 | 31,800 |
2005/02/17 | 1,677 | 1,800 | 1,660 | 1,800 | 53,600 |
2005/02/16 | 1,680 | 1,689 | 1,670 | 1,679 | 4,900 |
2005/02/15 | 1,685 | 1,685 | 1,678 | 1,680 | 3,500 |
2005/02/14 | 1,681 | 1,689 | 1,680 | 1,685 | 8,000 |
2005/02/10 | 1,667 | 1,679 | 1,667 | 1,679 | 1,000 |
2005/02/09 | 1,681 | 1,681 | 1,667 | 1,680 | 5,200 |
2005/02/08 | 1,680 | 1,683 | 1,666 | 1,681 | 4,400 |
2005/02/07 | 1,669 | 1,684 | 1,669 | 1,683 | 7,600 |
2005/02/04 | 1,679 | 1,679 | 1,669 | 1,669 | 8,000 |
2005/02/03 | 1,684 | 1,684 | 1,665 | 1,665 | 4,800 |
2005/02/02 | 1,670 | 1,684 | 1,670 | 1,684 | 18,000 |
2005/02/01 | 1,660 | 1,669 | 1,655 | 1,660 | 5,700 |
2005/01/31 | 1,647 | 1,660 | 1,647 | 1,655 | 9,000 |
2005/01/28 | 1,648 | 1,650 | 1,637 | 1,640 | 7,500 |
2005/01/27 | 1,632 | 1,648 | 1,632 | 1,648 | 7,200 |
2005/01/26 | 1,620 | 1,630 | 1,610 | 1,630 | 7,200 |
2005/01/25 | 1,605 | 1,628 | 1,604 | 1,620 | 7,000 |
2005/01/24 | 1,630 | 1,630 | 1,601 | 1,620 | 8,400 |
2005/01/21 | 1,590 | 1,608 | 1,580 | 1,600 | 40,200 |
2005/01/20 | 1,720 | 1,725 | 1,650 | 1,675 | 31,700 |
2005/01/19 | 1,719 | 1,726 | 1,700 | 1,719 | 25,400 |
2005/01/18 | 1,709 | 1,720 | 1,700 | 1,710 | 26,700 |
2005/01/17 | 1,680 | 1,680 | 1,665 | 1,679 | 30,400 |
2005/01/14 | 1,631 | 1,631 | 1,623 | 1,629 | 14,600 |
2005/01/13 | 1,628 | 1,640 | 1,626 | 1,629 | 13,700 |
2005/01/12 | 1,628 | 1,629 | 1,622 | 1,628 | 8,100 |
2005/01/11 | 1,659 | 1,659 | 1,626 | 1,629 | 27,400 |
2005/01/07 | 1,610 | 1,654 | 1,607 | 1,654 | 21,900 |
2005/01/06 | 1,612 | 1,612 | 1,600 | 1,604 | 11,200 |
2005/01/05 | 1,600 | 1,611 | 1,596 | 1,600 | 16,000 |
2005/01/04 | 1,611 | 1,613 | 1,602 | 1,608 | 7,400 |