前田工繊(7821)の株価時系列情報
前田工繊(7821)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 | 1,328 | 1,328 | 1,323 | 1,323 | 1,500 |
| 2008/12/29 | 1,101 | 1,155 | 1,101 | 1,150 | 700 |
| 2008/12/26 | 1,101 | 1,101 | 1,075 | 1,075 | 500 |
| 2008/12/24 | 1,030 | 1,031 | 1,030 | 1,030 | 1,400 |
| 2008/12/22 | 1,140 | 1,140 | 1,090 | 1,090 | 200 |
| 2008/12/19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2008/12/18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2008/12/17 | 1,102 | 1,102 | 1,100 | 1,100 | 700 |
| 2008/12/16 | 1,200 | 1,200 | 1,100 | 1,100 | 5,900 |
| 2008/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
| 2008/12/12 | 921 | 921 | 900 | 900 | 1,100 |
| 2008/12/09 | 910 | 920 | 910 | 920 | 1,000 |
| 2008/12/05 | 873 | 899 | 873 | 899 | 300 |
| 2008/12/04 | 865 | 865 | 855 | 855 | 300 |
| 2008/12/03 | 865 | 865 | 865 | 865 | 100 |
| 2008/12/02 | 873 | 873 | 873 | 873 | 100 |
| 2008/12/01 | 871 | 872 | 871 | 872 | 28,400 |
| 2008/11/28 | 931 | 931 | 871 | 871 | 2,800 |
| 2008/11/27 | 861 | 871 | 860 | 871 | 800 |
| 2008/11/26 | 850 | 850 | 850 | 850 | 600 |
| 2008/11/25 | 830 | 830 | 830 | 830 | 100 |
| 2008/11/21 | 800 | 800 | 795 | 795 | 400 |
| 2008/11/20 | 830 | 830 | 830 | 830 | 1,300 |
| 2008/11/19 | 845 | 845 | 830 | 830 | 1,900 |
| 2008/11/18 | 832 | 842 | 832 | 835 | 1,600 |
| 2008/11/17 | 812 | 832 | 812 | 832 | 200 |
| 2008/11/14 | 789 | 820 | 789 | 812 | 1,500 |
| 2008/11/13 | 765 | 785 | 765 | 785 | 800 |
| 2008/11/12 | 790 | 795 | 790 | 795 | 500 |
| 2008/11/11 | 790 | 795 | 790 | 790 | 2,100 |
| 2008/11/10 | 791 | 800 | 791 | 800 | 600 |
| 2008/11/07 | 800 | 800 | 793 | 800 | 1,000 |
| 2008/11/06 | 841 | 841 | 841 | 841 | 100 |
| 2008/11/05 | 851 | 861 | 851 | 861 | 300 |
| 2008/11/04 | 801 | 861 | 801 | 861 | 200 |
| 2008/10/31 | 830 | 830 | 825 | 830 | 4,300 |
| 2008/10/30 | 790 | 840 | 790 | 830 | 3,500 |
| 2008/10/29 | 840 | 840 | 800 | 800 | 900 |
| 2008/10/28 | 830 | 850 | 800 | 800 | 2,000 |
| 2008/10/27 | 860 | 864 | 830 | 830 | 2,700 |
| 2008/10/24 | 861 | 900 | 861 | 861 | 500 |
| 2008/10/23 | 901 | 901 | 858 | 858 | 1,300 |
| 2008/10/22 | 950 | 950 | 950 | 950 | 500 |
| 2008/10/20 | 950 | 950 | 902 | 902 | 200 |
| 2008/10/17 | 910 | 910 | 900 | 900 | 400 |
| 2008/10/16 | 900 | 900 | 900 | 900 | 300 |
| 2008/10/15 | 950 | 950 | 950 | 950 | 100 |
| 2008/10/14 | 940 | 970 | 940 | 950 | 800 |
| 2008/10/10 | 900 | 950 | 900 | 900 | 2,700 |
| 2008/10/09 | 900 | 950 | 900 | 910 | 1,700 |
| 2008/10/08 | 1,061 | 1,061 | 910 | 910 | 4,200 |
| 2008/10/07 | 1,051 | 1,100 | 1,051 | 1,100 | 700 |
| 2008/10/06 | 1,210 | 1,210 | 1,200 | 1,210 | 1,900 |
| 2008/10/03 | 1,200 | 1,210 | 1,200 | 1,210 | 900 |
| 2008/10/02 | 1,200 | 1,212 | 1,200 | 1,200 | 1,200 |
| 2008/09/30 | 1,206 | 1,206 | 1,200 | 1,200 | 4,000 |
| 2008/09/29 | 1,297 | 1,297 | 1,222 | 1,266 | 1,500 |
| 2008/09/26 | 1,251 | 1,300 | 1,250 | 1,300 | 1,800 |
| 2008/09/25 | 1,303 | 1,303 | 1,253 | 1,253 | 1,600 |
| 2008/09/24 | 1,309 | 1,309 | 1,309 | 1,309 | 200 |
| 2008/09/22 | 1,310 | 1,311 | 1,300 | 1,302 | 1,400 |
| 2008/09/19 | 1,350 | 1,350 | 1,330 | 1,330 | 1,200 |
| 2008/09/18 | 1,380 | 1,380 | 1,350 | 1,350 | 700 |
| 2008/09/17 | 1,399 | 1,399 | 1,390 | 1,390 | 1,600 |
| 2008/09/16 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2008/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2008/09/09 | 1,380 | 1,400 | 1,380 | 1,400 | 1,000 |
| 2008/09/08 | 1,410 | 1,410 | 1,390 | 1,390 | 300 |
| 2008/09/05 | 1,414 | 1,415 | 1,414 | 1,415 | 1,000 |
| 2008/09/03 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2008/09/01 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2008/08/29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,200 |
| 2008/08/28 | 1,468 | 1,508 | 1,468 | 1,500 | 900 |
| 2008/08/27 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2008/08/25 | 1,440 | 1,440 | 1,421 | 1,421 | 200 |
| 2008/08/22 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2008/08/21 | 1,420 | 1,425 | 1,420 | 1,425 | 800 |
| 2008/08/20 | 1,420 | 1,420 | 1,420 | 1,420 | 800 |
| 2008/08/19 | 1,421 | 1,422 | 1,421 | 1,421 | 1,900 |
| 2008/08/18 | 1,450 | 1,470 | 1,430 | 1,430 | 2,300 |
| 2008/08/15 | 1,480 | 1,480 | 1,450 | 1,450 | 700 |
| 2008/08/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2008/08/12 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2008/08/11 | 1,500 | 1,540 | 1,500 | 1,540 | 600 |
| 2008/08/08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2008/08/07 | 1,550 | 1,550 | 1,500 | 1,500 | 300 |
| 2008/08/06 | 1,500 | 1,500 | 1,450 | 1,450 | 600 |
| 2008/08/05 | 1,510 | 1,510 | 1,470 | 1,500 | 900 |
| 2008/08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 700 |
| 2008/08/01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2008/07/31 | 1,630 | 1,650 | 1,580 | 1,650 | 2,800 |
| 2008/07/30 | 1,540 | 1,570 | 1,540 | 1,570 | 900 |
| 2008/07/29 | 1,510 | 1,540 | 1,509 | 1,510 | 1,500 |
| 2008/07/28 | 1,536 | 1,536 | 1,515 | 1,515 | 600 |
| 2008/07/25 | 1,500 | 1,500 | 1,466 | 1,486 | 500 |
| 2008/07/24 | 1,470 | 1,530 | 1,470 | 1,500 | 800 |
| 2008/07/23 | 1,500 | 1,530 | 1,500 | 1,500 | 1,200 |
| 2008/07/18 | 1,455 | 1,500 | 1,455 | 1,500 | 1,000 |
| 2008/07/17 | 1,500 | 1,550 | 1,500 | 1,505 | 700 |
| 2008/07/16 | 1,500 | 1,610 | 1,500 | 1,500 | 3,900 |
| 2008/07/15 | 1,699 | 1,699 | 1,500 | 1,500 | 6,100 |
| 2008/07/14 | 1,532 | 1,532 | 1,513 | 1,513 | 400 |
| 2008/07/11 | 1,530 | 1,550 | 1,530 | 1,532 | 500 |
| 2008/07/09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/07/08 | 1,560 | 1,590 | 1,550 | 1,550 | 1,400 |
| 2008/07/07 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 |
| 2008/07/04 | 1,551 | 1,555 | 1,550 | 1,550 | 800 |
| 2008/07/03 | 1,604 | 1,604 | 1,550 | 1,550 | 2,700 |
| 2008/07/02 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
| 2008/06/30 | 1,610 | 1,621 | 1,610 | 1,621 | 1,900 |
| 2008/06/27 | 1,650 | 1,650 | 1,640 | 1,640 | 600 |
| 2008/06/26 | 1,612 | 1,642 | 1,612 | 1,624 | 1,300 |
| 2008/06/25 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2008/06/24 | 1,615 | 1,615 | 1,605 | 1,605 | 300 |
| 2008/06/23 | 1,600 | 1,615 | 1,600 | 1,615 | 1,900 |
| 2008/06/20 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2008/06/19 | 1,610 | 1,617 | 1,610 | 1,617 | 200 |
| 2008/06/18 | 1,605 | 1,648 | 1,605 | 1,648 | 2,500 |
| 2008/06/17 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
| 2008/06/16 | 1,604 | 1,625 | 1,604 | 1,620 | 2,500 |
| 2008/06/13 | 1,633 | 1,633 | 1,605 | 1,625 | 900 |
| 2008/06/12 | 1,600 | 1,650 | 1,600 | 1,633 | 900 |
| 2008/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2008/06/10 | 1,601 | 1,710 | 1,601 | 1,630 | 1,300 |
| 2008/06/09 | 1,662 | 1,662 | 1,635 | 1,660 | 300 |
| 2008/06/06 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2008/06/05 | 1,740 | 1,740 | 1,690 | 1,690 | 600 |
| 2008/06/04 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2008/06/03 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2008/06/02 | 1,799 | 1,800 | 1,770 | 1,770 | 800 |
| 2008/05/30 | 1,799 | 1,799 | 1,740 | 1,740 | 2,100 |
| 2008/05/29 | 1,769 | 1,769 | 1,703 | 1,750 | 900 |
| 2008/05/28 | 1,755 | 1,755 | 1,750 | 1,750 | 500 |
| 2008/05/26 | 1,768 | 1,768 | 1,755 | 1,755 | 500 |
| 2008/05/23 | 1,769 | 1,770 | 1,768 | 1,770 | 900 |
| 2008/05/22 | 1,770 | 1,770 | 1,708 | 1,708 | 1,300 |
| 2008/05/21 | 1,743 | 1,743 | 1,740 | 1,740 | 500 |
| 2008/05/20 | 1,744 | 1,750 | 1,744 | 1,744 | 1,600 |
| 2008/05/19 | 1,746 | 1,780 | 1,740 | 1,748 | 3,200 |
| 2008/05/16 | 1,700 | 1,730 | 1,700 | 1,730 | 500 |
| 2008/05/15 | 1,680 | 1,706 | 1,650 | 1,700 | 900 |
| 2008/05/14 | 1,620 | 1,750 | 1,620 | 1,680 | 2,100 |
| 2008/05/13 | 1,649 | 1,650 | 1,649 | 1,650 | 200 |
| 2008/05/12 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2008/05/09 | 1,650 | 1,650 | 1,620 | 1,650 | 800 |
| 2008/05/08 | 1,699 | 1,699 | 1,650 | 1,650 | 800 |
| 2008/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2008/05/02 | 1,619 | 1,700 | 1,619 | 1,700 | 800 |
| 2008/05/01 | 1,670 | 1,670 | 1,620 | 1,649 | 2,200 |
| 2008/04/30 | 1,819 | 1,819 | 1,819 | 1,819 | 2,900 |
| 2008/04/28 | 1,660 | 1,680 | 1,647 | 1,647 | 700 |
| 2008/04/25 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2008/04/24 | 1,660 | 1,660 | 1,640 | 1,660 | 400 |
| 2008/04/23 | 1,660 | 1,660 | 1,630 | 1,630 | 300 |
| 2008/04/22 | 1,581 | 1,651 | 1,581 | 1,650 | 500 |
| 2008/04/21 | 1,630 | 1,670 | 1,630 | 1,670 | 300 |
| 2008/04/18 | 1,670 | 1,670 | 1,600 | 1,600 | 1,200 |
| 2008/04/17 | 1,664 | 1,664 | 1,582 | 1,641 | 800 |
| 2008/04/16 | 1,600 | 1,664 | 1,560 | 1,664 | 1,800 |
| 2008/04/15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2008/04/14 | 1,587 | 1,600 | 1,587 | 1,600 | 1,100 |
| 2008/04/11 | 1,584 | 1,585 | 1,584 | 1,585 | 200 |
| 2008/04/10 | 1,558 | 1,585 | 1,558 | 1,585 | 400 |
| 2008/04/09 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2008/04/08 | 1,558 | 1,560 | 1,558 | 1,558 | 1,200 |
| 2008/04/07 | 1,600 | 1,600 | 1,552 | 1,552 | 1,200 |
| 2008/04/03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
| 2008/04/02 | 1,600 | 1,600 | 1,570 | 1,600 | 2,100 |
| 2008/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2008/03/31 | 1,689 | 1,689 | 1,677 | 1,677 | 1,400 |
| 2008/03/28 | 1,630 | 1,630 | 1,622 | 1,629 | 700 |
| 2008/03/27 | 1,629 | 1,630 | 1,612 | 1,630 | 600 |
| 2008/03/26 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2008/03/24 | 1,651 | 1,651 | 1,595 | 1,595 | 1,400 |
| 2008/03/21 | 1,650 | 1,652 | 1,650 | 1,650 | 1,900 |
| 2008/03/19 | 1,660 | 1,660 | 1,650 | 1,650 | 900 |
| 2008/03/18 | 1,640 | 1,651 | 1,640 | 1,650 | 4,000 |
| 2008/03/17 | 1,650 | 1,650 | 1,640 | 1,640 | 2,500 |
| 2008/03/14 | 1,730 | 1,730 | 1,650 | 1,650 | 300 |
| 2008/03/13 | 1,650 | 1,730 | 1,650 | 1,730 | 4,400 |
| 2008/03/12 | 1,651 | 1,657 | 1,650 | 1,650 | 1,200 |
| 2008/03/11 | 1,650 | 1,700 | 1,650 | 1,651 | 1,800 |
| 2008/03/10 | 1,681 | 1,700 | 1,650 | 1,650 | 1,600 |
| 2008/03/07 | 1,729 | 1,729 | 1,699 | 1,700 | 1,500 |
| 2008/03/06 | 1,651 | 1,729 | 1,651 | 1,729 | 400 |
| 2008/03/04 | 1,651 | 1,651 | 1,640 | 1,650 | 3,100 |
| 2008/03/03 | 1,685 | 1,715 | 1,655 | 1,681 | 2,100 |
| 2008/02/29 | 1,895 | 1,895 | 1,835 | 1,835 | 2,000 |
| 2008/02/28 | 1,768 | 1,775 | 1,750 | 1,750 | 900 |
| 2008/02/27 | 1,780 | 1,780 | 1,768 | 1,768 | 200 |
| 2008/02/26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2008/02/25 | 1,700 | 1,700 | 1,610 | 1,700 | 1,900 |
| 2008/02/22 | 1,651 | 1,690 | 1,650 | 1,650 | 1,600 |
| 2008/02/21 | 1,775 | 1,775 | 1,620 | 1,650 | 2,900 |
| 2008/02/20 | 1,645 | 1,749 | 1,620 | 1,749 | 4,300 |
| 2008/02/19 | 1,570 | 1,610 | 1,570 | 1,610 | 400 |
| 2008/02/18 | 1,551 | 1,555 | 1,551 | 1,551 | 3,500 |
| 2008/02/15 | 1,600 | 1,601 | 1,550 | 1,551 | 7,700 |
| 2008/02/14 | 1,577 | 1,600 | 1,575 | 1,600 | 4,700 |
| 2008/02/13 | 1,580 | 1,580 | 1,570 | 1,570 | 400 |
| 2008/02/12 | 1,620 | 1,624 | 1,600 | 1,600 | 800 |
| 2008/02/08 | 1,650 | 1,660 | 1,600 | 1,660 | 1,700 |
| 2008/02/07 | 1,730 | 1,730 | 1,650 | 1,650 | 700 |
| 2008/02/05 | 1,745 | 1,745 | 1,720 | 1,730 | 500 |
| 2008/02/04 | 1,800 | 1,800 | 1,770 | 1,770 | 1,100 |
| 2008/02/01 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2008/01/31 | 1,781 | 1,810 | 1,781 | 1,810 | 3,300 |
| 2008/01/30 | 1,709 | 1,752 | 1,704 | 1,751 | 2,500 |
| 2008/01/29 | 1,670 | 1,708 | 1,670 | 1,708 | 500 |
| 2008/01/28 | 1,749 | 1,749 | 1,719 | 1,719 | 600 |
| 2008/01/25 | 1,595 | 1,719 | 1,595 | 1,719 | 500 |
| 2008/01/24 | 1,560 | 1,595 | 1,560 | 1,595 | 300 |
| 2008/01/23 | 1,560 | 1,563 | 1,550 | 1,550 | 2,100 |
| 2008/01/22 | 1,570 | 1,600 | 1,560 | 1,590 | 6,300 |
| 2008/01/21 | 1,620 | 1,620 | 1,592 | 1,592 | 500 |
| 2008/01/18 | 1,590 | 1,620 | 1,560 | 1,620 | 1,700 |
| 2008/01/17 | 1,550 | 1,590 | 1,550 | 1,580 | 600 |
| 2008/01/16 | 1,619 | 1,619 | 1,547 | 1,550 | 1,700 |
| 2008/01/15 | 1,681 | 1,705 | 1,649 | 1,649 | 13,300 |
| 2008/01/11 | 1,600 | 1,610 | 1,600 | 1,610 | 3,700 |
| 2008/01/10 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2008/01/09 | 1,560 | 1,600 | 1,560 | 1,600 | 1,200 |
| 2008/01/08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
| 2008/01/07 | 1,599 | 1,599 | 1,550 | 1,560 | 3,100 |
| 2008/01/04 | 1,681 | 1,681 | 1,600 | 1,600 | 900 |