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 |
---|---|---|---|---|---|
2012/12/28 | 960 | 969 | 955 | 955 | 6,000 |
2012/12/27 | 969 | 969 | 949 | 956 | 5,300 |
2012/12/26 | 969 | 969 | 960 | 960 | 3,700 |
2012/12/25 | 958 | 962 | 955 | 956 | 7,300 |
2012/12/21 | 946 | 969 | 946 | 955 | 4,400 |
2012/12/20 | 950 | 956 | 938 | 946 | 3,800 |
2012/12/19 | 927 | 955 | 927 | 955 | 3,600 |
2012/12/18 | 925 | 938 | 925 | 927 | 2,900 |
2012/12/17 | 965 | 977 | 919 | 925 | 7,000 |
2012/12/14 | 960 | 960 | 940 | 940 | 14,900 |
2012/12/13 | 961 | 961 | 955 | 955 | 2,500 |
2012/12/12 | 959 | 961 | 949 | 949 | 2,500 |
2012/12/11 | 948 | 957 | 948 | 957 | 1,800 |
2012/12/10 | 964 | 967 | 940 | 963 | 16,500 |
2012/12/07 | 945 | 949 | 916 | 934 | 7,500 |
2012/12/06 | 958 | 960 | 957 | 960 | 14,700 |
2012/12/05 | 945 | 958 | 942 | 958 | 7,500 |
2012/12/04 | 946 | 956 | 946 | 950 | 10,000 |
2012/12/03 | 955 | 955 | 944 | 953 | 4,900 |
2012/11/30 | 954 | 957 | 946 | 946 | 5,200 |
2012/11/29 | 959 | 962 | 953 | 954 | 5,000 |
2012/11/28 | 965 | 965 | 943 | 959 | 3,900 |
2012/11/27 | 947 | 966 | 947 | 966 | 13,600 |
2012/11/26 | 944 | 949 | 934 | 947 | 5,500 |
2012/11/22 | 935 | 942 | 935 | 938 | 9,900 |
2012/11/21 | 937 | 940 | 933 | 935 | 3,000 |
2012/11/20 | 928 | 938 | 923 | 937 | 5,000 |
2012/11/19 | 920 | 933 | 920 | 928 | 3,800 |
2012/11/16 | 896 | 920 | 878 | 920 | 3,500 |
2012/11/15 | 866 | 886 | 866 | 886 | 1,800 |
2012/11/14 | 869 | 871 | 856 | 858 | 3,700 |
2012/11/13 | 871 | 872 | 856 | 872 | 6,100 |
2012/11/12 | 875 | 875 | 866 | 866 | 4,000 |
2012/11/09 | 890 | 890 | 870 | 875 | 3,500 |
2012/11/08 | 901 | 902 | 899 | 899 | 1,600 |
2012/11/07 | 905 | 909 | 902 | 905 | 1,200 |
2012/11/06 | 925 | 925 | 911 | 911 | 4,300 |
2012/11/05 | 916 | 928 | 915 | 925 | 1,500 |
2012/11/02 | 909 | 925 | 903 | 925 | 2,400 |
2012/11/01 | 891 | 911 | 891 | 909 | 1,600 |
2012/10/31 | 875 | 908 | 875 | 889 | 3,800 |
2012/10/30 | 904 | 922 | 890 | 890 | 4,600 |
2012/10/29 | 920 | 925 | 910 | 910 | 1,500 |
2012/10/26 | 919 | 938 | 908 | 920 | 4,800 |
2012/10/25 | 914 | 933 | 914 | 933 | 5,800 |
2012/10/24 | 903 | 915 | 901 | 914 | 1,300 |
2012/10/23 | 921 | 923 | 915 | 918 | 1,000 |
2012/10/22 | 918 | 940 | 916 | 929 | 2,700 |
2012/10/19 | 900 | 930 | 900 | 930 | 8,800 |
2012/10/18 | 905 | 921 | 890 | 921 | 3,000 |
2012/10/17 | 898 | 918 | 898 | 906 | 4,200 |
2012/10/16 | 898 | 898 | 876 | 898 | 2,200 |
2012/10/15 | 876 | 877 | 865 | 874 | 2,300 |
2012/10/12 | 877 | 877 | 861 | 861 | 1,500 |
2012/10/11 | 868 | 876 | 861 | 876 | 3,100 |
2012/10/10 | 870 | 878 | 866 | 870 | 2,400 |
2012/10/09 | 898 | 900 | 870 | 870 | 4,200 |
2012/10/05 | 874 | 884 | 874 | 884 | 1,700 |
2012/10/04 | 882 | 882 | 862 | 874 | 3,400 |
2012/10/03 | 897 | 897 | 882 | 882 | 3,400 |
2012/10/02 | 894 | 908 | 894 | 897 | 900 |
2012/10/01 | 905 | 905 | 890 | 898 | 1,200 |
2012/09/28 | 926 | 927 | 912 | 912 | 1,000 |
2012/09/27 | 955 | 955 | 914 | 927 | 4,900 |
2012/09/26 | 946 | 956 | 940 | 956 | 7,100 |
2012/09/25 | 911 | 927 | 911 | 927 | 4,600 |
2012/09/24 | 905 | 911 | 902 | 911 | 2,000 |
2012/09/21 | 902 | 925 | 902 | 904 | 5,000 |
2012/09/20 | 905 | 917 | 905 | 912 | 3,400 |
2012/09/19 | 919 | 928 | 917 | 925 | 4,500 |
2012/09/18 | 918 | 920 | 916 | 920 | 2,800 |
2012/09/14 | 910 | 918 | 905 | 918 | 13,400 |
2012/09/13 | 897 | 905 | 893 | 905 | 2,900 |
2012/09/12 | 871 | 897 | 871 | 897 | 4,000 |
2012/09/11 | 875 | 880 | 871 | 873 | 1,500 |
2012/09/10 | 870 | 879 | 870 | 879 | 1,300 |
2012/09/07 | 865 | 880 | 865 | 871 | 4,500 |
2012/09/06 | 873 | 879 | 865 | 865 | 8,500 |
2012/09/05 | 870 | 875 | 860 | 873 | 7,100 |
2012/09/04 | 893 | 893 | 845 | 863 | 7,100 |
2012/09/03 | 912 | 914 | 900 | 901 | 4,600 |
2012/08/31 | 925 | 925 | 920 | 920 | 2,900 |
2012/08/30 | 930 | 938 | 925 | 933 | 6,000 |
2012/08/29 | 920 | 939 | 920 | 939 | 12,600 |
2012/08/28 | 968 | 979 | 965 | 973 | 18,100 |
2012/08/27 | 984 | 984 | 968 | 969 | 8,900 |
2012/08/24 | 990 | 990 | 974 | 983 | 7,300 |
2012/08/23 | 989 | 990 | 985 | 990 | 5,100 |
2012/08/22 | 985 | 989 | 980 | 989 | 5,000 |
2012/08/21 | 977 | 987 | 977 | 987 | 8,300 |
2012/08/20 | 981 | 981 | 977 | 977 | 3,800 |
2012/08/17 | 970 | 980 | 970 | 980 | 8,900 |
2012/08/16 | 963 | 978 | 959 | 975 | 7,700 |
2012/08/15 | 958 | 962 | 958 | 962 | 6,300 |
2012/08/14 | 946 | 958 | 946 | 958 | 5,200 |
2012/08/13 | 943 | 943 | 930 | 943 | 2,700 |
2012/08/10 | 942 | 943 | 939 | 943 | 1,900 |
2012/08/09 | 928 | 941 | 928 | 941 | 4,000 |
2012/08/08 | 935 | 945 | 924 | 944 | 5,400 |
2012/08/07 | 933 | 933 | 925 | 926 | 4,200 |
2012/08/06 | 912 | 924 | 911 | 918 | 3,500 |
2012/08/03 | 925 | 925 | 895 | 910 | 5,400 |
2012/08/02 | 916 | 934 | 916 | 924 | 5,500 |
2012/08/01 | 923 | 931 | 910 | 912 | 3,700 |
2012/07/31 | 934 | 934 | 927 | 928 | 2,100 |
2012/07/30 | 900 | 930 | 900 | 930 | 8,800 |
2012/07/27 | 910 | 910 | 905 | 906 | 6,300 |
2012/07/26 | 907 | 907 | 901 | 907 | 4,800 |
2012/07/25 | 892 | 900 | 892 | 892 | 5,000 |
2012/07/24 | 893 | 908 | 891 | 892 | 5,500 |
2012/07/23 | 910 | 910 | 892 | 892 | 8,900 |
2012/07/20 | 943 | 943 | 918 | 920 | 6,800 |
2012/07/19 | 940 | 943 | 939 | 943 | 3,300 |
2012/07/18 | 940 | 940 | 926 | 926 | 3,200 |
2012/07/17 | 946 | 946 | 930 | 930 | 4,000 |
2012/07/13 | 926 | 950 | 926 | 931 | 3,800 |
2012/07/12 | 942 | 945 | 917 | 918 | 5,700 |
2012/07/11 | 945 | 945 | 942 | 942 | 2,300 |
2012/07/10 | 946 | 950 | 934 | 945 | 4,200 |
2012/07/09 | 959 | 959 | 945 | 945 | 6,200 |
2012/07/06 | 948 | 957 | 948 | 949 | 6,200 |
2012/07/05 | 949 | 950 | 945 | 948 | 3,100 |
2012/07/04 | 945 | 950 | 943 | 950 | 5,600 |
2012/07/03 | 937 | 949 | 933 | 947 | 4,700 |
2012/07/02 | 948 | 948 | 937 | 937 | 2,300 |
2012/06/29 | 918 | 948 | 917 | 934 | 6,800 |
2012/06/28 | 900 | 918 | 900 | 918 | 3,100 |
2012/06/27 | 898 | 910 | 890 | 899 | 3,100 |
2012/06/26 | 919 | 919 | 886 | 898 | 8,400 |
2012/06/25 | 896 | 896 | 889 | 889 | 2,600 |
2012/06/22 | 896 | 896 | 884 | 886 | 2,000 |
2012/06/21 | 888 | 896 | 883 | 896 | 2,500 |
2012/06/20 | 880 | 884 | 879 | 881 | 2,900 |
2012/06/19 | 875 | 887 | 875 | 879 | 4,900 |
2012/06/18 | 891 | 893 | 887 | 888 | 3,700 |
2012/06/15 | 878 | 888 | 877 | 878 | 3,700 |
2012/06/14 | 882 | 891 | 872 | 877 | 3,100 |
2012/06/13 | 895 | 895 | 880 | 882 | 5,300 |
2012/06/12 | 889 | 903 | 881 | 894 | 3,100 |
2012/06/11 | 918 | 922 | 909 | 909 | 4,300 |
2012/06/08 | 911 | 917 | 901 | 917 | 15,200 |
2012/06/07 | 926 | 926 | 897 | 920 | 13,100 |
2012/06/06 | 882 | 896 | 877 | 896 | 10,800 |
2012/06/05 | 865 | 874 | 862 | 874 | 6,900 |
2012/06/04 | 890 | 892 | 856 | 875 | 21,900 |
2012/06/01 | 852 | 860 | 847 | 860 | 5,500 |
2012/05/31 | 846 | 859 | 846 | 852 | 3,800 |
2012/05/30 | 850 | 861 | 846 | 860 | 8,400 |
2012/05/29 | 869 | 869 | 830 | 854 | 6,900 |
2012/05/28 | 891 | 891 | 860 | 884 | 3,300 |
2012/05/25 | 851 | 861 | 850 | 861 | 3,700 |
2012/05/24 | 846 | 861 | 846 | 850 | 3,500 |
2012/05/23 | 862 | 862 | 850 | 850 | 9,900 |
2012/05/22 | 863 | 886 | 862 | 862 | 6,900 |
2012/05/21 | 864 | 870 | 861 | 868 | 5,700 |
2012/05/18 | 890 | 890 | 867 | 879 | 7,800 |
2012/05/17 | 896 | 914 | 891 | 896 | 6,800 |
2012/05/16 | 923 | 923 | 895 | 911 | 8,600 |
2012/05/15 | 918 | 935 | 891 | 929 | 8,900 |
2012/05/14 | 902 | 918 | 901 | 915 | 7,900 |
2012/05/11 | 926 | 926 | 915 | 916 | 6,500 |
2012/05/10 | 917 | 924 | 917 | 924 | 1,800 |
2012/05/09 | 942 | 942 | 913 | 921 | 12,100 |
2012/05/08 | 951 | 952 | 939 | 952 | 1,700 |
2012/05/07 | 946 | 947 | 932 | 944 | 9,400 |
2012/05/02 | 947 | 954 | 946 | 947 | 5,500 |
2012/05/01 | 955 | 955 | 944 | 946 | 4,100 |
2012/04/27 | 951 | 960 | 943 | 951 | 6,300 |
2012/04/26 | 955 | 955 | 946 | 955 | 4,400 |
2012/04/25 | 943 | 961 | 943 | 961 | 6,100 |
2012/04/24 | 942 | 950 | 941 | 943 | 4,100 |
2012/04/23 | 947 | 950 | 945 | 945 | 4,600 |
2012/04/20 | 950 | 953 | 950 | 953 | 1,600 |
2012/04/19 | 956 | 973 | 946 | 952 | 3,700 |
2012/04/18 | 941 | 965 | 941 | 954 | 5,400 |
2012/04/17 | 944 | 947 | 940 | 943 | 3,000 |
2012/04/16 | 938 | 944 | 938 | 944 | 3,200 |
2012/04/13 | 939 | 945 | 939 | 940 | 4,800 |
2012/04/12 | 948 | 948 | 938 | 939 | 2,800 |
2012/04/11 | 931 | 950 | 931 | 948 | 3,300 |
2012/04/10 | 935 | 952 | 935 | 940 | 1,900 |
2012/04/09 | 950 | 965 | 943 | 943 | 5,300 |
2012/04/06 | 965 | 970 | 948 | 970 | 6,700 |
2012/04/05 | 953 | 968 | 945 | 965 | 3,900 |
2012/04/04 | 967 | 968 | 953 | 953 | 3,100 |
2012/04/03 | 962 | 970 | 954 | 964 | 5,800 |
2012/04/02 | 972 | 980 | 962 | 962 | 8,100 |
2012/03/30 | 967 | 979 | 954 | 960 | 3,900 |
2012/03/29 | 970 | 970 | 953 | 953 | 4,900 |
2012/03/28 | 951 | 966 | 951 | 964 | 4,800 |
2012/03/27 | 949 | 971 | 941 | 971 | 11,400 |
2012/03/26 | 950 | 950 | 935 | 935 | 6,700 |
2012/03/23 | 943 | 955 | 943 | 955 | 5,000 |
2012/03/22 | 959 | 959 | 944 | 958 | 2,200 |
2012/03/21 | 953 | 966 | 948 | 948 | 6,800 |
2012/03/19 | 951 | 968 | 951 | 960 | 2,500 |
2012/03/16 | 954 | 960 | 951 | 951 | 5,700 |
2012/03/15 | 938 | 953 | 938 | 941 | 5,700 |
2012/03/14 | 955 | 955 | 935 | 935 | 4,400 |
2012/03/13 | 942 | 957 | 939 | 941 | 7,500 |
2012/03/12 | 935 | 950 | 935 | 941 | 9,700 |
2012/03/09 | 961 | 965 | 955 | 965 | 16,600 |
2012/03/08 | 946 | 954 | 946 | 946 | 2,700 |
2012/03/07 | 931 | 951 | 931 | 951 | 3,800 |
2012/03/06 | 959 | 959 | 943 | 947 | 8,200 |
2012/03/05 | 961 | 961 | 951 | 951 | 5,600 |
2012/03/02 | 956 | 965 | 956 | 960 | 6,100 |
2012/03/01 | 961 | 964 | 940 | 944 | 7,500 |
2012/02/29 | 973 | 974 | 961 | 961 | 5,200 |
2012/02/28 | 939 | 973 | 939 | 973 | 6,200 |
2012/02/27 | 958 | 968 | 952 | 954 | 13,900 |
2012/02/24 | 979 | 979 | 949 | 968 | 16,300 |
2012/02/23 | 980 | 985 | 961 | 979 | 13,100 |
2012/02/22 | 940 | 986 | 935 | 981 | 21,900 |
2012/02/21 | 957 | 959 | 921 | 926 | 9,400 |
2012/02/20 | 950 | 955 | 950 | 951 | 2,500 |
2012/02/17 | 946 | 950 | 942 | 947 | 5,300 |
2012/02/16 | 937 | 940 | 934 | 940 | 1,800 |
2012/02/15 | 933 | 945 | 933 | 937 | 7,600 |
2012/02/14 | 919 | 936 | 919 | 933 | 3,000 |
2012/02/13 | 920 | 920 | 916 | 917 | 4,900 |
2012/02/10 | 937 | 937 | 917 | 917 | 1,900 |
2012/02/09 | 930 | 934 | 910 | 934 | 6,900 |
2012/02/08 | 930 | 930 | 918 | 930 | 3,700 |
2012/02/07 | 925 | 936 | 922 | 930 | 8,700 |
2012/02/06 | 915 | 925 | 915 | 925 | 5,100 |
2012/02/03 | 916 | 920 | 885 | 915 | 5,900 |
2012/02/02 | 920 | 920 | 911 | 917 | 2,400 |
2012/02/01 | 893 | 905 | 893 | 896 | 3,600 |
2012/01/31 | 907 | 907 | 892 | 904 | 2,200 |
2012/01/30 | 918 | 918 | 885 | 885 | 6,300 |
2012/01/27 | 918 | 918 | 911 | 913 | 2,100 |
2012/01/26 | 919 | 919 | 915 | 918 | 2,800 |
2012/01/25 | 910 | 919 | 910 | 918 | 7,700 |
2012/01/24 | 909 | 915 | 905 | 910 | 3,000 |
2012/01/23 | 909 | 909 | 903 | 903 | 800 |
2012/01/20 | 897 | 910 | 895 | 910 | 4,900 |
2012/01/19 | 893 | 905 | 893 | 898 | 2,600 |
2012/01/18 | 899 | 920 | 898 | 908 | 3,900 |
2012/01/17 | 865 | 929 | 864 | 914 | 13,300 |
2012/01/16 | 889 | 889 | 874 | 880 | 2,200 |
2012/01/13 | 873 | 893 | 873 | 882 | 3,900 |
2012/01/12 | 880 | 880 | 873 | 873 | 2,900 |
2012/01/11 | 880 | 885 | 879 | 880 | 2,200 |
2012/01/10 | 875 | 897 | 875 | 879 | 5,600 |
2012/01/06 | 875 | 878 | 875 | 875 | 4,800 |
2012/01/05 | 874 | 875 | 873 | 875 | 3,200 |
2012/01/04 | 850 | 877 | 850 | 874 | 6,400 |