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 |
---|---|---|---|---|---|
2011/12/30 | 843 | 850 | 841 | 850 | 3,200 |
2011/12/29 | 846 | 846 | 841 | 842 | 2,200 |
2011/12/28 | 850 | 850 | 846 | 846 | 1,500 |
2011/12/27 | 846 | 850 | 844 | 844 | 5,100 |
2011/12/26 | 861 | 861 | 851 | 853 | 1,300 |
2011/12/22 | 847 | 854 | 846 | 851 | 6,600 |
2011/12/21 | 855 | 867 | 839 | 847 | 5,400 |
2011/12/20 | 825 | 847 | 825 | 847 | 4,400 |
2011/12/19 | 840 | 840 | 835 | 835 | 4,600 |
2011/12/16 | 879 | 879 | 851 | 852 | 6,400 |
2011/12/15 | 884 | 884 | 872 | 872 | 5,700 |
2011/12/14 | 882 | 888 | 879 | 880 | 3,600 |
2011/12/13 | 877 | 889 | 873 | 888 | 5,500 |
2011/12/12 | 888 | 897 | 878 | 892 | 4,300 |
2011/12/09 | 873 | 888 | 871 | 888 | 17,700 |
2011/12/08 | 892 | 895 | 887 | 888 | 6,200 |
2011/12/07 | 900 | 910 | 900 | 907 | 4,600 |
2011/12/06 | 925 | 925 | 911 | 911 | 20,900 |
2011/12/05 | 912 | 920 | 912 | 917 | 16,400 |
2011/12/02 | 875 | 912 | 875 | 912 | 10,400 |
2011/12/01 | 871 | 882 | 868 | 880 | 4,800 |
2011/11/30 | 868 | 889 | 865 | 869 | 3,700 |
2011/11/29 | 879 | 883 | 858 | 883 | 7,500 |
2011/11/28 | 840 | 853 | 840 | 846 | 3,200 |
2011/11/25 | 833 | 852 | 833 | 834 | 5,000 |
2011/11/24 | 835 | 850 | 830 | 832 | 2,300 |
2011/11/22 | 822 | 857 | 822 | 842 | 4,100 |
2011/11/21 | 846 | 846 | 829 | 833 | 2,800 |
2011/11/18 | 849 | 863 | 834 | 845 | 3,000 |
2011/11/17 | 879 | 879 | 864 | 864 | 4,200 |
2011/11/16 | 886 | 886 | 874 | 880 | 1,400 |
2011/11/15 | 875 | 888 | 875 | 875 | 1,000 |
2011/11/14 | 887 | 888 | 870 | 875 | 1,200 |
2011/11/11 | 875 | 887 | 865 | 887 | 2,000 |
2011/11/10 | 890 | 890 | 875 | 890 | 3,400 |
2011/11/09 | 876 | 896 | 876 | 895 | 3,700 |
2011/11/08 | 898 | 898 | 887 | 887 | 1,100 |
2011/11/07 | 900 | 900 | 856 | 899 | 6,400 |
2011/11/04 | 886 | 890 | 879 | 890 | 5,000 |
2011/11/02 | 857 | 884 | 834 | 877 | 10,000 |
2011/11/01 | 878 | 885 | 860 | 866 | 2,900 |
2011/10/31 | 893 | 893 | 878 | 878 | 5,800 |
2011/10/28 | 870 | 885 | 870 | 878 | 5,200 |
2011/10/27 | 870 | 883 | 861 | 883 | 10,900 |
2011/10/26 | 880 | 880 | 859 | 859 | 3,500 |
2011/10/25 | 882 | 882 | 867 | 867 | 2,400 |
2011/10/24 | 868 | 883 | 865 | 867 | 9,600 |
2011/10/21 | 890 | 890 | 871 | 876 | 2,400 |
2011/10/20 | 885 | 885 | 873 | 877 | 2,200 |
2011/10/19 | 883 | 890 | 876 | 876 | 3,800 |
2011/10/18 | 885 | 885 | 876 | 883 | 5,000 |
2011/10/17 | 897 | 897 | 876 | 876 | 6,100 |
2011/10/14 | 900 | 900 | 868 | 868 | 9,400 |
2011/10/13 | 870 | 879 | 864 | 879 | 3,100 |
2011/10/12 | 883 | 883 | 868 | 874 | 3,500 |
2011/10/11 | 903 | 903 | 868 | 868 | 6,300 |
2011/10/07 | 873 | 887 | 873 | 873 | 5,400 |
2011/10/06 | 833 | 843 | 832 | 843 | 3,100 |
2011/10/05 | 851 | 851 | 821 | 821 | 7,100 |
2011/10/04 | 870 | 890 | 842 | 845 | 3,000 |
2011/10/03 | 870 | 881 | 863 | 870 | 3,600 |
2011/09/30 | 920 | 920 | 885 | 900 | 4,200 |
2011/09/29 | 899 | 914 | 893 | 914 | 12,000 |
2011/09/28 | 850 | 900 | 850 | 900 | 10,200 |
2011/09/27 | 840 | 850 | 835 | 850 | 7,500 |
2011/09/26 | 867 | 867 | 844 | 844 | 2,900 |
2011/09/22 | 870 | 878 | 855 | 867 | 5,200 |
2011/09/21 | 875 | 894 | 870 | 870 | 3,200 |
2011/09/20 | 870 | 886 | 870 | 879 | 6,200 |
2011/09/16 | 850 | 959 | 837 | 959 | 24,200 |
2011/09/15 | 842 | 847 | 836 | 847 | 4,100 |
2011/09/14 | 843 | 848 | 817 | 820 | 8,000 |
2011/09/13 | 819 | 846 | 819 | 828 | 4,400 |
2011/09/12 | 813 | 834 | 813 | 834 | 2,500 |
2011/09/09 | 837 | 848 | 828 | 828 | 18,200 |
2011/09/08 | 829 | 837 | 828 | 837 | 2,700 |
2011/09/07 | 827 | 830 | 818 | 830 | 3,700 |
2011/09/06 | 823 | 825 | 806 | 812 | 13,000 |
2011/09/05 | 880 | 880 | 805 | 818 | 28,500 |
2011/09/02 | 865 | 879 | 865 | 867 | 6,300 |
2011/09/01 | 883 | 883 | 876 | 880 | 4,900 |
2011/08/31 | 887 | 888 | 861 | 882 | 7,400 |
2011/08/30 | 880 | 888 | 879 | 888 | 7,200 |
2011/08/29 | 866 | 877 | 852 | 867 | 20,000 |
2011/08/26 | 910 | 911 | 901 | 911 | 9,900 |
2011/08/25 | 905 | 914 | 901 | 902 | 12,200 |
2011/08/24 | 900 | 917 | 900 | 905 | 18,300 |
2011/08/23 | 900 | 907 | 898 | 902 | 11,500 |
2011/08/22 | 894 | 900 | 891 | 897 | 5,800 |
2011/08/19 | 883 | 898 | 883 | 894 | 7,800 |
2011/08/18 | 894 | 910 | 890 | 898 | 4,400 |
2011/08/17 | 878 | 902 | 878 | 898 | 4,400 |
2011/08/16 | 879 | 890 | 877 | 890 | 6,600 |
2011/08/15 | 880 | 880 | 877 | 877 | 9,400 |
2011/08/12 | 869 | 879 | 858 | 879 | 9,500 |
2011/08/11 | 870 | 899 | 851 | 866 | 16,200 |
2011/08/10 | 880 | 880 | 873 | 878 | 6,500 |
2011/08/09 | 869 | 871 | 850 | 865 | 10,700 |
2011/08/08 | 876 | 899 | 874 | 887 | 9,000 |
2011/08/05 | 907 | 913 | 889 | 906 | 15,100 |
2011/08/04 | 906 | 911 | 903 | 907 | 4,700 |
2011/08/03 | 927 | 929 | 911 | 911 | 7,000 |
2011/08/02 | 940 | 940 | 925 | 927 | 7,100 |
2011/08/01 | 928 | 945 | 928 | 941 | 3,600 |
2011/07/29 | 932 | 945 | 931 | 931 | 6,800 |
2011/07/28 | 930 | 942 | 925 | 942 | 6,700 |
2011/07/27 | 938 | 939 | 926 | 931 | 6,900 |
2011/07/26 | 940 | 946 | 940 | 940 | 8,800 |
2011/07/25 | 945 | 948 | 943 | 944 | 6,100 |
2011/07/22 | 941 | 950 | 941 | 943 | 6,500 |
2011/07/21 | 949 | 949 | 941 | 941 | 1,900 |
2011/07/20 | 934 | 943 | 934 | 940 | 6,200 |
2011/07/19 | 947 | 949 | 934 | 949 | 4,200 |
2011/07/15 | 925 | 938 | 925 | 938 | 8,000 |
2011/07/14 | 937 | 938 | 931 | 935 | 5,600 |
2011/07/13 | 934 | 938 | 927 | 936 | 6,400 |
2011/07/12 | 927 | 932 | 920 | 932 | 5,200 |
2011/07/11 | 920 | 929 | 919 | 929 | 6,500 |
2011/07/08 | 915 | 922 | 915 | 920 | 3,900 |
2011/07/07 | 911 | 920 | 911 | 920 | 4,900 |
2011/07/06 | 914 | 919 | 913 | 915 | 12,900 |
2011/07/05 | 912 | 920 | 910 | 914 | 6,100 |
2011/07/04 | 908 | 912 | 906 | 907 | 11,000 |
2011/07/01 | 909 | 914 | 907 | 907 | 7,000 |
2011/06/30 | 897 | 907 | 893 | 906 | 5,500 |
2011/06/29 | 896 | 896 | 893 | 893 | 3,000 |
2011/06/28 | 881 | 892 | 881 | 890 | 4,800 |
2011/06/27 | 885 | 889 | 879 | 881 | 5,200 |
2011/06/24 | 880 | 884 | 877 | 881 | 7,500 |
2011/06/23 | 879 | 882 | 868 | 881 | 9,000 |
2011/06/22 | 871 | 888 | 870 | 877 | 7,200 |
2011/06/21 | 871 | 875 | 870 | 872 | 6,500 |
2011/06/20 | 880 | 880 | 869 | 870 | 4,300 |
2011/06/17 | 869 | 875 | 865 | 865 | 10,900 |
2011/06/16 | 876 | 877 | 868 | 868 | 9,100 |
2011/06/15 | 885 | 885 | 876 | 876 | 7,500 |
2011/06/14 | 876 | 888 | 875 | 885 | 5,000 |
2011/06/13 | 875 | 877 | 869 | 875 | 9,700 |
2011/06/10 | 897 | 897 | 876 | 890 | 14,600 |
2011/06/09 | 869 | 875 | 869 | 872 | 12,200 |
2011/06/08 | 895 | 895 | 879 | 879 | 4,900 |
2011/06/07 | 888 | 890 | 878 | 887 | 14,000 |
2011/06/06 | 886 | 886 | 875 | 883 | 26,100 |
2011/06/03 | 870 | 877 | 870 | 871 | 6,000 |
2011/06/02 | 870 | 875 | 864 | 868 | 16,000 |
2011/06/01 | 877 | 877 | 869 | 875 | 6,400 |
2011/05/31 | 865 | 873 | 865 | 868 | 10,000 |
2011/05/30 | 861 | 869 | 861 | 863 | 17,400 |
2011/05/27 | 864 | 869 | 860 | 860 | 20,500 |
2011/05/26 | 876 | 876 | 867 | 867 | 6,300 |
2011/05/25 | 873 | 873 | 863 | 863 | 13,100 |
2011/05/24 | 872 | 879 | 870 | 872 | 2,500 |
2011/05/23 | 878 | 878 | 866 | 872 | 3,100 |
2011/05/20 | 870 | 880 | 869 | 869 | 4,400 |
2011/05/19 | 892 | 893 | 870 | 870 | 3,400 |
2011/05/18 | 863 | 879 | 856 | 879 | 7,000 |
2011/05/17 | 855 | 875 | 855 | 863 | 3,700 |
2011/05/16 | 902 | 902 | 861 | 861 | 5,100 |
2011/05/13 | 895 | 896 | 855 | 857 | 11,800 |
2011/05/12 | 899 | 900 | 890 | 893 | 5,700 |
2011/05/11 | 929 | 930 | 899 | 899 | 3,400 |
2011/05/10 | 894 | 912 | 894 | 912 | 1,700 |
2011/05/09 | 910 | 910 | 907 | 909 | 3,000 |
2011/05/06 | 887 | 905 | 887 | 900 | 7,300 |
2011/05/02 | 887 | 891 | 881 | 887 | 6,100 |
2011/04/28 | 884 | 888 | 870 | 880 | 10,400 |
2011/04/27 | 875 | 888 | 873 | 873 | 13,200 |
2011/04/26 | 910 | 910 | 871 | 875 | 9,100 |
2011/04/25 | 882 | 893 | 882 | 892 | 4,000 |
2011/04/22 | 890 | 890 | 881 | 882 | 4,900 |
2011/04/21 | 891 | 898 | 885 | 889 | 4,600 |
2011/04/20 | 908 | 908 | 891 | 891 | 3,000 |
2011/04/19 | 895 | 898 | 893 | 895 | 2,900 |
2011/04/18 | 903 | 910 | 894 | 903 | 2,600 |
2011/04/15 | 888 | 908 | 886 | 888 | 7,700 |
2011/04/14 | 899 | 910 | 898 | 903 | 4,500 |
2011/04/13 | 901 | 916 | 899 | 899 | 3,500 |
2011/04/12 | 919 | 934 | 900 | 900 | 6,300 |
2011/04/11 | 947 | 955 | 931 | 948 | 4,800 |
2011/04/08 | 902 | 964 | 902 | 962 | 11,600 |
2011/04/07 | 917 | 920 | 896 | 899 | 4,800 |
2011/04/06 | 876 | 892 | 876 | 887 | 3,000 |
2011/04/05 | 910 | 910 | 874 | 876 | 3,400 |
2011/04/04 | 902 | 916 | 902 | 910 | 4,600 |
2011/04/01 | 925 | 943 | 925 | 930 | 4,200 |
2011/03/31 | 980 | 980 | 919 | 970 | 6,600 |
2011/03/30 | 930 | 949 | 923 | 949 | 6,900 |
2011/03/29 | 868 | 918 | 868 | 915 | 8,700 |
2011/03/28 | 865 | 884 | 864 | 868 | 2,600 |
2011/03/25 | 875 | 875 | 860 | 865 | 6,900 |
2011/03/24 | 873 | 884 | 860 | 875 | 5,200 |
2011/03/23 | 868 | 888 | 868 | 884 | 3,400 |
2011/03/22 | 875 | 891 | 870 | 875 | 5,500 |
2011/03/18 | 804 | 865 | 804 | 860 | 7,200 |
2011/03/17 | 703 | 815 | 687 | 796 | 14,600 |
2011/03/16 | 673 | 718 | 657 | 718 | 17,200 |
2011/03/15 | 780 | 790 | 654 | 708 | 16,600 |
2011/03/14 | 765 | 815 | 765 | 800 | 20,400 |
2011/03/11 | 930 | 935 | 915 | 915 | 26,600 |
2011/03/10 | 959 | 960 | 931 | 933 | 5,700 |
2011/03/09 | 984 | 986 | 960 | 960 | 3,400 |
2011/03/08 | 976 | 978 | 959 | 959 | 3,800 |
2011/03/07 | 981 | 981 | 960 | 961 | 9,200 |
2011/03/04 | 992 | 993 | 990 | 991 | 3,800 |
2011/03/03 | 970 | 993 | 970 | 988 | 1,800 |
2011/03/02 | 980 | 996 | 970 | 970 | 5,700 |
2011/03/01 | 985 | 999 | 981 | 985 | 4,900 |
2011/02/28 | 981 | 990 | 977 | 986 | 2,000 |
2011/02/25 | 976 | 985 | 976 | 981 | 5,100 |
2011/02/24 | 981 | 988 | 976 | 976 | 6,600 |
2011/02/23 | 1,000 | 1,018 | 991 | 991 | 7,300 |
2011/02/22 | 1,001 | 1,010 | 1,000 | 1,000 | 4,700 |
2011/02/21 | 1,005 | 1,005 | 997 | 1,005 | 3,000 |
2011/02/18 | 1,005 | 1,005 | 996 | 997 | 3,200 |
2011/02/17 | 999 | 1,004 | 997 | 1,004 | 10,400 |
2011/02/16 | 992 | 1,000 | 992 | 992 | 3,900 |
2011/02/15 | 1,000 | 1,003 | 991 | 991 | 8,300 |
2011/02/14 | 998 | 1,000 | 997 | 1,000 | 2,600 |
2011/02/10 | 991 | 998 | 990 | 998 | 3,800 |
2011/02/09 | 989 | 999 | 989 | 999 | 4,400 |
2011/02/08 | 999 | 999 | 989 | 989 | 5,600 |
2011/02/07 | 1,000 | 1,007 | 992 | 994 | 12,400 |
2011/02/04 | 986 | 998 | 986 | 992 | 4,000 |
2011/02/03 | 988 | 993 | 980 | 985 | 3,200 |
2011/02/02 | 998 | 999 | 983 | 989 | 4,400 |
2011/02/01 | 986 | 986 | 983 | 983 | 2,400 |
2011/01/31 | 990 | 990 | 980 | 986 | 4,000 |
2011/01/28 | 1,008 | 1,010 | 990 | 990 | 8,800 |
2011/01/27 | 1,003 | 1,016 | 1,002 | 1,007 | 1,400 |
2011/01/26 | 1,020 | 1,020 | 1,002 | 1,002 | 4,400 |
2011/01/25 | 1,007 | 1,018 | 1,006 | 1,017 | 6,500 |
2011/01/24 | 1,010 | 1,010 | 997 | 1,006 | 4,600 |
2011/01/21 | 1,018 | 1,018 | 995 | 995 | 4,700 |
2011/01/20 | 1,019 | 1,019 | 1,012 | 1,018 | 2,700 |
2011/01/19 | 1,014 | 1,019 | 1,008 | 1,019 | 3,900 |
2011/01/18 | 1,000 | 1,010 | 1,000 | 1,010 | 1,400 |
2011/01/17 | 1,013 | 1,013 | 996 | 997 | 2,600 |
2011/01/14 | 998 | 1,012 | 998 | 998 | 4,400 |
2011/01/13 | 1,015 | 1,015 | 998 | 998 | 9,700 |
2011/01/12 | 1,015 | 1,015 | 996 | 996 | 7,600 |
2011/01/11 | 1,009 | 1,012 | 995 | 1,012 | 4,700 |
2011/01/07 | 1,035 | 1,036 | 995 | 995 | 5,000 |
2011/01/06 | 1,002 | 1,016 | 1,002 | 1,008 | 1,900 |
2011/01/05 | 984 | 1,006 | 984 | 1,002 | 2,300 |
2011/01/04 | 1,012 | 1,012 | 952 | 1,008 | 7,000 |