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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,450 | 1,480 | 1,450 | 1,474 | 5,200 |
| 2008/12/29 | 1,398 | 1,500 | 1,388 | 1,498 | 7,100 |
| 2008/12/26 | 1,359 | 1,400 | 1,357 | 1,390 | 4,600 |
| 2008/12/25 | 1,301 | 1,346 | 1,300 | 1,337 | 2,000 |
| 2008/12/24 | 1,333 | 1,373 | 1,300 | 1,300 | 6,400 |
| 2008/12/22 | 1,390 | 1,431 | 1,372 | 1,373 | 5,200 |
| 2008/12/19 | 1,455 | 1,465 | 1,416 | 1,417 | 4,800 |
| 2008/12/18 | 1,488 | 1,488 | 1,462 | 1,462 | 6,100 |
| 2008/12/17 | 1,488 | 1,490 | 1,453 | 1,490 | 1,900 |
| 2008/12/16 | 1,489 | 1,489 | 1,444 | 1,488 | 4,100 |
| 2008/12/15 | 1,490 | 1,490 | 1,456 | 1,489 | 12,500 |
| 2008/12/12 | 1,442 | 1,462 | 1,397 | 1,433 | 13,700 |
| 2008/12/11 | 1,443 | 1,500 | 1,422 | 1,499 | 14,300 |
| 2008/12/10 | 1,455 | 1,495 | 1,406 | 1,495 | 4,700 |
| 2008/12/09 | 1,485 | 1,525 | 1,440 | 1,495 | 3,900 |
| 2008/12/08 | 1,487 | 1,530 | 1,487 | 1,523 | 23,500 |
| 2008/12/05 | 1,430 | 1,458 | 1,430 | 1,457 | 6,800 |
| 2008/12/04 | 1,420 | 1,430 | 1,380 | 1,430 | 6,900 |
| 2008/12/03 | 1,371 | 1,419 | 1,370 | 1,419 | 5,300 |
| 2008/12/02 | 1,321 | 1,360 | 1,321 | 1,355 | 7,300 |
| 2008/12/01 | 1,459 | 1,459 | 1,415 | 1,458 | 3,300 |
| 2008/11/28 | 1,497 | 1,500 | 1,430 | 1,499 | 11,100 |
| 2008/11/27 | 1,460 | 1,499 | 1,460 | 1,498 | 3,300 |
| 2008/11/26 | 1,518 | 1,518 | 1,448 | 1,467 | 5,200 |
| 2008/11/25 | 1,500 | 1,500 | 1,452 | 1,498 | 6,400 |
| 2008/11/21 | 1,360 | 1,450 | 1,320 | 1,448 | 6,300 |
| 2008/11/20 | 1,485 | 1,485 | 1,380 | 1,410 | 3,900 |
| 2008/11/19 | 1,450 | 1,465 | 1,438 | 1,465 | 4,200 |
| 2008/11/18 | 1,311 | 1,450 | 1,311 | 1,448 | 3,500 |
| 2008/11/17 | 1,420 | 1,456 | 1,360 | 1,371 | 3,200 |
| 2008/11/14 | 1,431 | 1,431 | 1,367 | 1,380 | 2,700 |
| 2008/11/13 | 1,355 | 1,377 | 1,355 | 1,367 | 3,200 |
| 2008/11/12 | 1,410 | 1,447 | 1,406 | 1,447 | 2,900 |
| 2008/11/11 | 1,568 | 1,568 | 1,452 | 1,490 | 3,100 |
| 2008/11/10 | 1,551 | 1,580 | 1,503 | 1,538 | 6,900 |
| 2008/11/07 | 1,462 | 1,530 | 1,462 | 1,520 | 5,000 |
| 2008/11/06 | 1,598 | 1,598 | 1,500 | 1,550 | 7,700 |
| 2008/11/05 | 1,521 | 1,598 | 1,496 | 1,598 | 9,000 |
| 2008/11/04 | 1,417 | 1,500 | 1,390 | 1,459 | 4,300 |
| 2008/10/31 | 1,270 | 1,416 | 1,200 | 1,416 | 8,600 |
| 2008/10/30 | 1,173 | 1,261 | 1,173 | 1,250 | 7,200 |
| 2008/10/29 | 1,159 | 1,205 | 1,108 | 1,193 | 9,500 |
| 2008/10/28 | 1,021 | 1,079 | 1,020 | 1,079 | 19,300 |
| 2008/10/27 | 1,044 | 1,100 | 1,044 | 1,046 | 6,400 |
| 2008/10/24 | 1,094 | 1,100 | 1,041 | 1,052 | 13,300 |
| 2008/10/23 | 1,104 | 1,122 | 1,057 | 1,085 | 13,100 |
| 2008/10/22 | 1,277 | 1,280 | 1,201 | 1,202 | 4,700 |
| 2008/10/21 | 1,310 | 1,370 | 1,308 | 1,317 | 6,900 |
| 2008/10/20 | 1,249 | 1,292 | 1,230 | 1,270 | 9,800 |
| 2008/10/17 | 1,206 | 1,252 | 1,206 | 1,249 | 9,700 |
| 2008/10/16 | 1,100 | 1,189 | 1,051 | 1,189 | 13,500 |
| 2008/10/15 | 1,124 | 1,163 | 1,100 | 1,128 | 13,400 |
| 2008/10/14 | 1,045 | 1,045 | 1,040 | 1,045 | 5,400 |
| 2008/10/10 | 979 | 980 | 940 | 945 | 16,000 |
| 2008/10/09 | 1,020 | 1,043 | 1,000 | 1,000 | 11,000 |
| 2008/10/08 | 1,100 | 1,100 | 950 | 950 | 12,900 |
| 2008/10/07 | 1,216 | 1,216 | 1,120 | 1,144 | 12,000 |
| 2008/10/06 | 1,351 | 1,351 | 1,210 | 1,317 | 14,800 |
| 2008/10/03 | 1,391 | 1,393 | 1,350 | 1,351 | 6,000 |
| 2008/10/02 | 1,448 | 1,449 | 1,392 | 1,393 | 1,600 |
| 2008/10/01 | 1,446 | 1,446 | 1,410 | 1,445 | 3,800 |
| 2008/09/30 | 1,439 | 1,439 | 1,385 | 1,410 | 4,600 |
| 2008/09/29 | 1,486 | 1,487 | 1,428 | 1,442 | 5,600 |
| 2008/09/26 | 1,487 | 1,487 | 1,401 | 1,425 | 20,400 |
| 2008/09/25 | 1,452 | 1,469 | 1,451 | 1,468 | 6,500 |
| 2008/09/24 | 1,451 | 1,469 | 1,410 | 1,451 | 5,200 |
| 2008/09/22 | 1,501 | 1,501 | 1,458 | 1,458 | 11,900 |
| 2008/09/19 | 1,502 | 1,569 | 1,482 | 1,490 | 15,800 |
| 2008/09/18 | 1,485 | 1,529 | 1,480 | 1,529 | 6,500 |
| 2008/09/17 | 1,530 | 1,530 | 1,480 | 1,496 | 4,900 |
| 2008/09/16 | 1,470 | 1,530 | 1,470 | 1,530 | 10,700 |
| 2008/09/12 | 1,507 | 1,539 | 1,500 | 1,530 | 14,100 |
| 2008/09/11 | 1,511 | 1,517 | 1,475 | 1,500 | 5,400 |
| 2008/09/10 | 1,450 | 1,570 | 1,409 | 1,541 | 9,200 |
| 2008/09/09 | 1,500 | 1,500 | 1,445 | 1,494 | 4,200 |
| 2008/09/08 | 1,460 | 1,530 | 1,460 | 1,525 | 8,900 |
| 2008/09/05 | 1,531 | 1,534 | 1,470 | 1,490 | 9,000 |
| 2008/09/04 | 1,585 | 1,585 | 1,531 | 1,531 | 4,800 |
| 2008/09/03 | 1,538 | 1,559 | 1,508 | 1,556 | 4,400 |
| 2008/09/02 | 1,601 | 1,619 | 1,517 | 1,517 | 5,200 |
| 2008/09/01 | 1,655 | 1,672 | 1,616 | 1,630 | 12,500 |
| 2008/08/29 | 1,787 | 1,788 | 1,691 | 1,715 | 13,500 |
| 2008/08/28 | 1,730 | 1,774 | 1,720 | 1,773 | 4,400 |
| 2008/08/27 | 1,766 | 1,766 | 1,740 | 1,740 | 3,400 |
| 2008/08/26 | 1,800 | 1,800 | 1,743 | 1,796 | 4,800 |
| 2008/08/25 | 1,800 | 1,816 | 1,796 | 1,804 | 5,700 |
| 2008/08/22 | 1,759 | 1,770 | 1,746 | 1,770 | 4,700 |
| 2008/08/21 | 1,760 | 1,760 | 1,730 | 1,747 | 2,400 |
| 2008/08/20 | 1,739 | 1,750 | 1,712 | 1,748 | 5,200 |
| 2008/08/19 | 1,790 | 1,790 | 1,705 | 1,738 | 8,300 |
| 2008/08/18 | 1,785 | 1,844 | 1,772 | 1,820 | 9,200 |
| 2008/08/15 | 1,821 | 1,821 | 1,787 | 1,791 | 7,300 |
| 2008/08/14 | 1,847 | 1,847 | 1,821 | 1,821 | 4,000 |
| 2008/08/13 | 1,841 | 1,847 | 1,830 | 1,830 | 6,800 |
| 2008/08/12 | 1,856 | 1,878 | 1,841 | 1,841 | 3,700 |
| 2008/08/11 | 1,851 | 1,875 | 1,846 | 1,875 | 2,300 |
| 2008/08/08 | 1,839 | 1,867 | 1,839 | 1,860 | 6,200 |
| 2008/08/07 | 1,895 | 1,895 | 1,841 | 1,842 | 5,900 |
| 2008/08/06 | 1,878 | 1,892 | 1,835 | 1,890 | 13,600 |
| 2008/08/05 | 1,850 | 1,877 | 1,833 | 1,833 | 7,900 |
| 2008/08/04 | 1,861 | 1,880 | 1,852 | 1,852 | 5,100 |
| 2008/08/01 | 1,900 | 1,900 | 1,853 | 1,861 | 5,800 |
| 2008/07/31 | 1,878 | 1,900 | 1,865 | 1,899 | 8,200 |
| 2008/07/30 | 1,848 | 1,894 | 1,848 | 1,890 | 5,900 |
| 2008/07/29 | 1,850 | 1,851 | 1,835 | 1,847 | 7,200 |
| 2008/07/28 | 1,862 | 1,885 | 1,851 | 1,851 | 4,500 |
| 2008/07/25 | 1,902 | 1,904 | 1,863 | 1,866 | 7,300 |
| 2008/07/24 | 1,898 | 1,902 | 1,869 | 1,902 | 6,500 |
| 2008/07/23 | 1,895 | 1,901 | 1,870 | 1,872 | 5,900 |
| 2008/07/22 | 1,880 | 1,889 | 1,852 | 1,889 | 6,700 |
| 2008/07/18 | 1,856 | 1,869 | 1,851 | 1,852 | 4,300 |
| 2008/07/17 | 1,873 | 1,892 | 1,864 | 1,872 | 4,500 |
| 2008/07/16 | 1,865 | 1,896 | 1,864 | 1,873 | 3,100 |
| 2008/07/15 | 1,860 | 1,897 | 1,852 | 1,894 | 5,400 |
| 2008/07/14 | 1,860 | 1,909 | 1,851 | 1,860 | 6,200 |
| 2008/07/11 | 1,870 | 1,897 | 1,865 | 1,865 | 8,600 |
| 2008/07/10 | 1,890 | 1,890 | 1,870 | 1,870 | 5,700 |
| 2008/07/09 | 1,870 | 1,897 | 1,870 | 1,871 | 5,500 |
| 2008/07/08 | 1,875 | 1,890 | 1,867 | 1,870 | 3,500 |
| 2008/07/07 | 1,900 | 1,912 | 1,880 | 1,896 | 1,700 |
| 2008/07/04 | 1,907 | 1,909 | 1,873 | 1,907 | 6,000 |
| 2008/07/03 | 1,861 | 1,900 | 1,860 | 1,899 | 6,300 |
| 2008/07/02 | 1,879 | 1,884 | 1,870 | 1,873 | 4,400 |
| 2008/07/01 | 1,885 | 1,899 | 1,884 | 1,898 | 1,400 |
| 2008/06/30 | 1,910 | 1,910 | 1,882 | 1,904 | 4,700 |
| 2008/06/27 | 1,866 | 1,900 | 1,865 | 1,896 | 4,200 |
| 2008/06/26 | 1,901 | 1,918 | 1,891 | 1,912 | 5,200 |
| 2008/06/25 | 1,918 | 1,918 | 1,880 | 1,914 | 6,900 |
| 2008/06/24 | 1,882 | 1,900 | 1,882 | 1,899 | 1,700 |
| 2008/06/23 | 1,868 | 1,899 | 1,850 | 1,882 | 4,500 |
| 2008/06/20 | 1,920 | 1,920 | 1,870 | 1,873 | 6,800 |
| 2008/06/19 | 1,900 | 1,909 | 1,890 | 1,890 | 6,200 |
| 2008/06/18 | 1,891 | 1,910 | 1,888 | 1,900 | 5,400 |
| 2008/06/17 | 1,855 | 1,915 | 1,855 | 1,915 | 3,800 |
| 2008/06/16 | 1,828 | 1,917 | 1,828 | 1,873 | 7,900 |
| 2008/06/13 | 1,868 | 1,906 | 1,868 | 1,885 | 16,200 |
| 2008/06/12 | 1,902 | 1,946 | 1,882 | 1,928 | 21,500 |
| 2008/06/11 | 1,919 | 1,919 | 1,881 | 1,881 | 4,700 |
| 2008/06/10 | 1,912 | 1,912 | 1,873 | 1,892 | 3,700 |
| 2008/06/09 | 1,930 | 1,940 | 1,872 | 1,882 | 15,300 |
| 2008/06/06 | 1,922 | 1,940 | 1,900 | 1,900 | 13,300 |
| 2008/06/05 | 1,926 | 1,927 | 1,918 | 1,919 | 1,900 |
| 2008/06/04 | 1,865 | 1,940 | 1,865 | 1,940 | 6,700 |
| 2008/06/03 | 1,925 | 1,925 | 1,875 | 1,875 | 6,500 |
| 2008/06/02 | 1,923 | 1,930 | 1,881 | 1,924 | 5,800 |
| 2008/05/30 | 1,920 | 1,925 | 1,904 | 1,924 | 5,300 |
| 2008/05/29 | 1,894 | 1,924 | 1,894 | 1,915 | 4,600 |
| 2008/05/28 | 1,900 | 1,925 | 1,870 | 1,870 | 11,000 |
| 2008/05/27 | 1,863 | 1,919 | 1,863 | 1,919 | 3,600 |
| 2008/05/26 | 1,870 | 1,922 | 1,870 | 1,880 | 7,600 |
| 2008/05/23 | 1,927 | 1,928 | 1,900 | 1,900 | 12,600 |
| 2008/05/22 | 1,900 | 1,929 | 1,900 | 1,926 | 9,000 |
| 2008/05/21 | 1,907 | 1,931 | 1,900 | 1,902 | 10,300 |
| 2008/05/20 | 1,920 | 1,940 | 1,906 | 1,906 | 12,800 |
| 2008/05/19 | 1,900 | 1,920 | 1,900 | 1,919 | 3,600 |
| 2008/05/16 | 1,919 | 1,920 | 1,895 | 1,895 | 11,200 |
| 2008/05/15 | 1,915 | 1,915 | 1,895 | 1,895 | 5,600 |
| 2008/05/14 | 1,928 | 1,928 | 1,874 | 1,885 | 7,400 |
| 2008/05/13 | 1,867 | 1,897 | 1,860 | 1,896 | 4,100 |
| 2008/05/12 | 1,840 | 1,897 | 1,810 | 1,897 | 9,600 |
| 2008/05/09 | 1,861 | 1,895 | 1,852 | 1,862 | 8,900 |
| 2008/05/08 | 1,860 | 1,894 | 1,860 | 1,861 | 7,700 |
| 2008/05/07 | 1,895 | 1,910 | 1,865 | 1,865 | 6,500 |
| 2008/05/02 | 1,813 | 1,878 | 1,783 | 1,860 | 10,100 |
| 2008/05/01 | 1,850 | 1,865 | 1,834 | 1,856 | 4,500 |
| 2008/04/30 | 1,840 | 1,885 | 1,840 | 1,851 | 6,200 |
| 2008/04/28 | 1,820 | 1,840 | 1,797 | 1,840 | 5,300 |
| 2008/04/25 | 1,785 | 1,815 | 1,785 | 1,815 | 7,500 |
| 2008/04/24 | 1,755 | 1,790 | 1,750 | 1,785 | 7,200 |
| 2008/04/23 | 1,775 | 1,780 | 1,750 | 1,755 | 6,300 |
| 2008/04/22 | 1,775 | 1,792 | 1,775 | 1,776 | 1,800 |
| 2008/04/21 | 1,800 | 1,815 | 1,762 | 1,775 | 8,100 |
| 2008/04/18 | 1,781 | 1,781 | 1,671 | 1,735 | 5,100 |
| 2008/04/17 | 1,737 | 1,770 | 1,700 | 1,721 | 15,200 |
| 2008/04/16 | 1,700 | 1,738 | 1,665 | 1,720 | 4,800 |
| 2008/04/15 | 1,638 | 1,670 | 1,637 | 1,670 | 2,800 |
| 2008/04/14 | 1,640 | 1,676 | 1,615 | 1,636 | 4,300 |
| 2008/04/11 | 1,606 | 1,690 | 1,606 | 1,690 | 6,600 |
| 2008/04/10 | 1,613 | 1,645 | 1,608 | 1,620 | 3,300 |
| 2008/04/09 | 1,645 | 1,645 | 1,610 | 1,643 | 1,900 |
| 2008/04/08 | 1,678 | 1,696 | 1,615 | 1,615 | 12,300 |
| 2008/04/07 | 1,655 | 1,696 | 1,655 | 1,687 | 3,600 |
| 2008/04/04 | 1,700 | 1,701 | 1,620 | 1,698 | 12,600 |
| 2008/04/03 | 1,699 | 1,700 | 1,650 | 1,700 | 4,600 |
| 2008/04/02 | 1,640 | 1,720 | 1,619 | 1,640 | 7,200 |
| 2008/04/01 | 1,566 | 1,619 | 1,566 | 1,619 | 5,100 |
| 2008/03/31 | 1,610 | 1,612 | 1,550 | 1,568 | 5,200 |
| 2008/03/28 | 1,587 | 1,620 | 1,560 | 1,620 | 10,700 |
| 2008/03/27 | 1,520 | 1,590 | 1,520 | 1,586 | 6,900 |
| 2008/03/26 | 1,515 | 1,592 | 1,490 | 1,520 | 6,300 |
| 2008/03/25 | 1,543 | 1,543 | 1,482 | 1,520 | 4,000 |
| 2008/03/24 | 1,494 | 1,519 | 1,459 | 1,479 | 7,300 |
| 2008/03/21 | 1,364 | 1,454 | 1,364 | 1,454 | 10,300 |
| 2008/03/19 | 1,330 | 1,365 | 1,318 | 1,318 | 7,100 |
| 2008/03/18 | 1,308 | 1,328 | 1,300 | 1,328 | 4,400 |
| 2008/03/17 | 1,300 | 1,328 | 1,290 | 1,328 | 29,700 |
| 2008/03/14 | 1,349 | 1,370 | 1,311 | 1,328 | 31,100 |
| 2008/03/13 | 1,410 | 1,420 | 1,321 | 1,348 | 52,900 |
| 2008/03/12 | 1,534 | 1,555 | 1,420 | 1,427 | 45,800 |
| 2008/03/11 | 1,525 | 1,530 | 1,510 | 1,512 | 23,100 |
| 2008/03/10 | 1,529 | 1,540 | 1,515 | 1,520 | 13,800 |
| 2008/03/07 | 1,531 | 1,559 | 1,529 | 1,529 | 3,300 |
| 2008/03/06 | 1,556 | 1,572 | 1,530 | 1,537 | 9,300 |
| 2008/03/05 | 1,550 | 1,575 | 1,546 | 1,556 | 18,200 |
| 2008/03/04 | 1,605 | 1,605 | 1,573 | 1,575 | 27,100 |
| 2008/03/03 | 1,645 | 1,645 | 1,600 | 1,600 | 14,700 |
| 2008/02/29 | 1,658 | 1,667 | 1,650 | 1,651 | 10,700 |
| 2008/02/28 | 1,655 | 1,685 | 1,651 | 1,659 | 7,200 |
| 2008/02/27 | 1,660 | 1,709 | 1,655 | 1,682 | 8,800 |
| 2008/02/26 | 1,771 | 1,771 | 1,660 | 1,661 | 15,100 |
| 2008/02/25 | 1,716 | 1,748 | 1,716 | 1,741 | 9,100 |
| 2008/02/22 | 1,714 | 1,719 | 1,710 | 1,714 | 7,700 |
| 2008/02/21 | 1,694 | 1,715 | 1,690 | 1,714 | 8,100 |
| 2008/02/20 | 1,697 | 1,711 | 1,690 | 1,690 | 8,200 |
| 2008/02/19 | 1,707 | 1,710 | 1,675 | 1,695 | 3,800 |
| 2008/02/18 | 1,712 | 1,728 | 1,690 | 1,690 | 3,000 |
| 2008/02/15 | 1,710 | 1,719 | 1,693 | 1,693 | 4,600 |
| 2008/02/14 | 1,699 | 1,730 | 1,698 | 1,709 | 6,800 |
| 2008/02/13 | 1,674 | 1,700 | 1,670 | 1,670 | 5,100 |
| 2008/02/12 | 1,676 | 1,690 | 1,660 | 1,685 | 2,500 |
| 2008/02/08 | 1,685 | 1,725 | 1,679 | 1,696 | 4,000 |
| 2008/02/07 | 1,671 | 1,759 | 1,670 | 1,729 | 3,400 |
| 2008/02/06 | 1,759 | 1,759 | 1,660 | 1,663 | 8,000 |
| 2008/02/05 | 1,736 | 1,760 | 1,736 | 1,759 | 2,200 |
| 2008/02/04 | 1,717 | 1,809 | 1,717 | 1,766 | 10,200 |
| 2008/02/01 | 1,830 | 1,830 | 1,736 | 1,771 | 5,200 |
| 2008/01/31 | 1,719 | 1,800 | 1,710 | 1,800 | 10,300 |
| 2008/01/30 | 1,730 | 1,730 | 1,700 | 1,714 | 4,400 |
| 2008/01/29 | 1,691 | 1,739 | 1,691 | 1,739 | 5,700 |
| 2008/01/28 | 1,719 | 1,720 | 1,690 | 1,690 | 4,800 |
| 2008/01/25 | 1,650 | 1,699 | 1,620 | 1,699 | 10,600 |
| 2008/01/24 | 1,630 | 1,673 | 1,616 | 1,635 | 7,900 |
| 2008/01/23 | 1,619 | 1,640 | 1,610 | 1,640 | 8,800 |
| 2008/01/22 | 1,630 | 1,690 | 1,606 | 1,649 | 8,500 |
| 2008/01/21 | 1,716 | 1,716 | 1,635 | 1,636 | 9,100 |
| 2008/01/18 | 1,670 | 1,780 | 1,650 | 1,747 | 8,100 |
| 2008/01/17 | 1,661 | 1,700 | 1,660 | 1,690 | 9,000 |
| 2008/01/16 | 1,700 | 1,720 | 1,660 | 1,660 | 15,300 |
| 2008/01/15 | 1,739 | 1,750 | 1,700 | 1,700 | 10,500 |
| 2008/01/11 | 1,731 | 1,780 | 1,730 | 1,739 | 10,800 |
| 2008/01/10 | 1,705 | 1,747 | 1,705 | 1,730 | 7,400 |
| 2008/01/09 | 1,717 | 1,719 | 1,670 | 1,714 | 14,500 |
| 2008/01/08 | 1,684 | 1,800 | 1,681 | 1,691 | 17,000 |
| 2008/01/07 | 1,760 | 1,761 | 1,670 | 1,683 | 11,400 |
| 2008/01/04 | 1,810 | 1,810 | 1,750 | 1,750 | 10,000 |