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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,229 | 1,242 | 1,222 | 1,240 | 77,400 |
| 2013/12/27 | 1,190 | 1,223 | 1,190 | 1,222 | 111,000 |
| 2013/12/26 | 1,140 | 1,208 | 1,135 | 1,197 | 152,200 |
| 2013/12/25 | 1,081 | 1,118 | 1,081 | 1,118 | 159,800 |
| 2013/12/24 | 1,123 | 1,130 | 1,090 | 1,092 | 156,300 |
| 2013/12/20 | 1,145 | 1,147 | 1,115 | 1,127 | 146,500 |
| 2013/12/19 | 1,136 | 1,149 | 1,123 | 1,129 | 84,900 |
| 2013/12/18 | 1,108 | 1,139 | 1,108 | 1,117 | 117,000 |
| 2013/12/17 | 1,114 | 1,138 | 1,105 | 1,116 | 56,700 |
| 2013/12/16 | 1,150 | 1,150 | 1,115 | 1,117 | 65,800 |
| 2013/12/13 | 1,191 | 1,191 | 1,131 | 1,164 | 150,300 |
| 2013/12/12 | 1,118 | 1,184 | 1,118 | 1,178 | 174,200 |
| 2013/12/11 | 1,128 | 1,128 | 1,109 | 1,117 | 92,600 |
| 2013/12/10 | 1,163 | 1,166 | 1,135 | 1,142 | 69,600 |
| 2013/12/09 | 1,170 | 1,180 | 1,163 | 1,173 | 42,900 |
| 2013/12/06 | 1,200 | 1,200 | 1,160 | 1,171 | 71,300 |
| 2013/12/05 | 1,200 | 1,200 | 1,166 | 1,180 | 65,900 |
| 2013/12/04 | 1,200 | 1,219 | 1,182 | 1,187 | 99,000 |
| 2013/12/03 | 1,224 | 1,235 | 1,205 | 1,207 | 79,900 |
| 2013/12/02 | 1,237 | 1,249 | 1,225 | 1,225 | 51,600 |
| 2013/11/29 | 1,246 | 1,250 | 1,240 | 1,246 | 88,500 |
| 2013/11/28 | 1,230 | 1,248 | 1,221 | 1,240 | 57,600 |
| 2013/11/27 | 1,223 | 1,256 | 1,222 | 1,225 | 86,000 |
| 2013/11/26 | 1,210 | 1,253 | 1,190 | 1,253 | 219,600 |
| 2013/11/25 | 1,239 | 1,240 | 1,211 | 1,217 | 85,100 |
| 2013/11/22 | 1,278 | 1,278 | 1,223 | 1,238 | 169,400 |
| 2013/11/21 | 1,270 | 1,283 | 1,253 | 1,266 | 98,600 |
| 2013/11/20 | 1,216 | 1,279 | 1,214 | 1,253 | 212,200 |
| 2013/11/19 | 1,228 | 1,240 | 1,211 | 1,218 | 111,900 |
| 2013/11/18 | 1,285 | 1,285 | 1,242 | 1,245 | 78,700 |
| 2013/11/15 | 1,269 | 1,288 | 1,241 | 1,279 | 180,700 |
| 2013/11/14 | 1,206 | 1,293 | 1,203 | 1,289 | 639,200 |
| 2013/11/13 | 1,132 | 1,200 | 1,110 | 1,195 | 351,500 |
| 2013/11/12 | 1,052 | 1,104 | 1,051 | 1,102 | 166,600 |
| 2013/11/11 | 1,140 | 1,140 | 1,052 | 1,067 | 198,400 |
| 2013/11/08 | 1,100 | 1,144 | 1,089 | 1,121 | 181,400 |
| 2013/11/07 | 1,198 | 1,198 | 1,100 | 1,115 | 280,800 |
| 2013/11/06 | 1,217 | 1,221 | 1,148 | 1,168 | 218,000 |
| 2013/11/05 | 1,135 | 1,204 | 1,125 | 1,199 | 341,200 |
| 2013/11/01 | 1,213 | 1,249 | 1,194 | 1,240 | 128,300 |
| 2013/10/31 | 1,226 | 1,270 | 1,220 | 1,236 | 146,600 |
| 2013/10/30 | 1,280 | 1,285 | 1,223 | 1,225 | 174,800 |
| 2013/10/29 | 1,250 | 1,278 | 1,229 | 1,268 | 127,500 |
| 2013/10/28 | 1,238 | 1,255 | 1,217 | 1,249 | 93,800 |
| 2013/10/25 | 1,250 | 1,255 | 1,226 | 1,229 | 109,600 |
| 2013/10/24 | 1,240 | 1,240 | 1,210 | 1,232 | 109,800 |
| 2013/10/23 | 1,275 | 1,300 | 1,244 | 1,253 | 179,100 |
| 2013/10/22 | 1,275 | 1,287 | 1,261 | 1,269 | 127,300 |
| 2013/10/21 | 1,210 | 1,279 | 1,205 | 1,270 | 196,300 |
| 2013/10/18 | 1,190 | 1,205 | 1,176 | 1,205 | 90,900 |
| 2013/10/17 | 1,212 | 1,215 | 1,183 | 1,194 | 67,300 |
| 2013/10/16 | 1,210 | 1,212 | 1,175 | 1,187 | 84,600 |
| 2013/10/15 | 1,191 | 1,214 | 1,181 | 1,213 | 118,600 |
| 2013/10/11 | 1,193 | 1,197 | 1,152 | 1,161 | 102,600 |
| 2013/10/10 | 1,193 | 1,193 | 1,155 | 1,167 | 81,500 |
| 2013/10/09 | 1,104 | 1,163 | 1,104 | 1,163 | 54,400 |
| 2013/10/08 | 1,081 | 1,130 | 1,075 | 1,124 | 66,500 |
| 2013/10/07 | 1,150 | 1,150 | 1,085 | 1,105 | 113,600 |
| 2013/10/04 | 1,189 | 1,198 | 1,150 | 1,151 | 103,300 |
| 2013/10/03 | 1,180 | 1,218 | 1,153 | 1,190 | 197,600 |
| 2013/10/02 | 1,230 | 1,249 | 1,203 | 1,209 | 114,800 |
| 2013/10/01 | 1,264 | 1,270 | 1,226 | 1,231 | 97,100 |
| 2013/09/30 | 1,270 | 1,290 | 1,256 | 1,283 | 70,700 |
| 2013/09/27 | 1,300 | 1,300 | 1,270 | 1,281 | 100,900 |
| 2013/09/26 | 1,192 | 1,303 | 1,192 | 1,289 | 142,500 |
| 2013/09/25 | 1,266 | 1,272 | 1,151 | 1,219 | 230,100 |
| 2013/09/24 | 1,265 | 1,280 | 1,252 | 1,279 | 89,800 |
| 2013/09/20 | 1,305 | 1,310 | 1,265 | 1,276 | 110,300 |
| 2013/09/19 | 1,293 | 1,307 | 1,278 | 1,300 | 171,800 |
| 2013/09/18 | 1,311 | 1,315 | 1,267 | 1,274 | 232,200 |
| 2013/09/17 | 1,350 | 1,380 | 1,324 | 1,326 | 260,400 |
| 2013/09/13 | 1,340 | 1,350 | 1,290 | 1,324 | 225,200 |
| 2013/09/12 | 1,302 | 1,345 | 1,290 | 1,309 | 142,000 |
| 2013/09/11 | 1,355 | 1,355 | 1,261 | 1,321 | 320,000 |
| 2013/09/10 | 1,280 | 1,383 | 1,258 | 1,307 | 471,700 |
| 2013/09/09 | 1,184 | 1,256 | 1,184 | 1,218 | 477,700 |
| 2013/09/06 | 1,140 | 1,155 | 1,065 | 1,089 | 397,900 |
| 2013/09/05 | 1,125 | 1,224 | 1,120 | 1,155 | 580,100 |
| 2013/09/04 | 1,096 | 1,150 | 1,079 | 1,134 | 336,100 |
| 2013/09/03 | 1,090 | 1,120 | 1,062 | 1,068 | 252,700 |
| 2013/09/02 | 1,048 | 1,087 | 1,015 | 1,082 | 227,100 |
| 2013/08/30 | 1,006 | 1,044 | 1,004 | 1,035 | 153,700 |
| 2013/08/29 | 1,013 | 1,015 | 971 | 993 | 87,000 |
| 2013/08/28 | 990 | 1,021 | 985 | 1,012 | 88,300 |
| 2013/08/27 | 1,000 | 1,039 | 994 | 1,024 | 194,200 |
| 2013/08/26 | 951 | 999 | 949 | 996 | 126,500 |
| 2013/08/23 | 945 | 959 | 937 | 944 | 58,300 |
| 2013/08/22 | 935 | 948 | 922 | 932 | 70,300 |
| 2013/08/21 | 938 | 973 | 937 | 947 | 40,900 |
| 2013/08/20 | 974 | 977 | 920 | 948 | 126,700 |
| 2013/08/19 | 981 | 995 | 962 | 973 | 42,300 |
| 2013/08/16 | 970 | 979 | 964 | 967 | 70,500 |
| 2013/08/15 | 998 | 1,021 | 974 | 982 | 132,000 |
| 2013/08/14 | 1,000 | 1,035 | 992 | 1,027 | 130,700 |
| 2013/08/13 | 953 | 1,000 | 946 | 980 | 172,700 |
| 2013/08/12 | 957 | 974 | 932 | 938 | 97,600 |
| 2013/08/09 | 999 | 1,017 | 950 | 957 | 178,000 |
| 2013/08/08 | 1,006 | 1,066 | 982 | 988 | 298,500 |
| 2013/08/07 | 995 | 1,130 | 985 | 1,066 | 601,500 |
| 2013/08/06 | 944 | 1,020 | 940 | 994 | 494,400 |
| 2013/08/05 | 912 | 944 | 912 | 936 | 33,900 |
| 2013/08/02 | 926 | 967 | 917 | 945 | 164,200 |
| 2013/08/01 | 892 | 899 | 867 | 889 | 118,300 |
| 2013/07/31 | 950 | 950 | 885 | 891 | 143,500 |
| 2013/07/30 | 900 | 970 | 900 | 966 | 132,600 |
| 2013/07/29 | 930 | 931 | 880 | 903 | 197,500 |
| 2013/07/26 | 972 | 978 | 950 | 956 | 94,700 |
| 2013/07/25 | 958 | 978 | 958 | 971 | 126,100 |
| 2013/07/24 | 975 | 977 | 956 | 973 | 64,600 |
| 2013/07/23 | 950 | 980 | 945 | 979 | 170,100 |
| 2013/07/22 | 909 | 936 | 902 | 934 | 100,500 |
| 2013/07/19 | 902 | 915 | 895 | 898 | 128,200 |
| 2013/07/18 | 904 | 911 | 901 | 901 | 103,200 |
| 2013/07/17 | 912 | 920 | 905 | 910 | 58,100 |
| 2013/07/16 | 954 | 954 | 916 | 916 | 57,600 |
| 2013/07/12 | 935 | 950 | 930 | 940 | 70,900 |
| 2013/07/11 | 919 | 930 | 901 | 922 | 58,600 |
| 2013/07/10 | 930 | 940 | 917 | 923 | 47,400 |
| 2013/07/09 | 940 | 950 | 934 | 942 | 65,100 |
| 2013/07/08 | 923 | 960 | 920 | 939 | 112,800 |
| 2013/07/05 | 920 | 925 | 900 | 925 | 126,800 |
| 2013/07/04 | 942 | 944 | 915 | 923 | 98,200 |
| 2013/07/03 | 950 | 955 | 921 | 943 | 125,000 |
| 2013/07/02 | 977 | 997 | 915 | 952 | 182,900 |
| 2013/07/01 | 945 | 977 | 918 | 957 | 278,800 |
| 2013/06/28 | 852 | 914 | 824 | 898 | 174,100 |
| 2013/06/28 | 1 -> 5.00 分割 | ||||
| 2013/06/27 | 3,950 | 4,300 | 3,920 | 4,300 | 39,600 |
| 2013/06/26 | 4,130 | 4,150 | 3,950 | 3,960 | 20,800 |
| 2013/06/25 | 4,010 | 4,115 | 3,990 | 4,080 | 25,000 |
| 2013/06/24 | 3,990 | 4,090 | 3,950 | 3,970 | 21,400 |
| 2013/06/21 | 3,800 | 4,010 | 3,770 | 3,980 | 15,600 |
| 2013/06/20 | 4,015 | 4,015 | 3,900 | 3,905 | 11,600 |
| 2013/06/19 | 4,100 | 4,115 | 3,920 | 4,015 | 23,900 |
| 2013/06/18 | 3,975 | 4,035 | 3,865 | 3,980 | 49,100 |
| 2013/06/17 | 3,695 | 3,875 | 3,685 | 3,860 | 24,100 |
| 2013/06/14 | 3,725 | 3,745 | 3,620 | 3,625 | 19,600 |
| 2013/06/13 | 3,670 | 3,720 | 3,600 | 3,635 | 18,400 |
| 2013/06/12 | 3,660 | 3,740 | 3,560 | 3,730 | 17,800 |
| 2013/06/11 | 3,630 | 3,755 | 3,625 | 3,665 | 18,500 |
| 2013/06/10 | 3,445 | 3,650 | 3,445 | 3,625 | 29,300 |
| 2013/06/07 | 3,410 | 3,475 | 3,165 | 3,350 | 47,000 |
| 2013/06/06 | 3,745 | 3,760 | 3,545 | 3,550 | 60,100 |
| 2013/06/05 | 3,535 | 3,695 | 3,435 | 3,465 | 28,800 |
| 2013/06/04 | 3,515 | 3,655 | 3,340 | 3,540 | 26,100 |
| 2013/06/03 | 3,580 | 3,680 | 3,570 | 3,590 | 15,400 |
| 2013/05/31 | 3,835 | 3,870 | 3,635 | 3,700 | 22,100 |
| 2013/05/30 | 3,805 | 3,840 | 3,690 | 3,840 | 17,000 |
| 2013/05/29 | 3,830 | 3,920 | 3,785 | 3,865 | 22,900 |
| 2013/05/28 | 3,745 | 3,820 | 3,510 | 3,780 | 44,100 |
| 2013/05/27 | 3,715 | 3,740 | 3,610 | 3,685 | 44,600 |
| 2013/05/24 | 3,805 | 4,170 | 3,735 | 3,855 | 37,700 |
| 2013/05/23 | 4,265 | 4,365 | 3,745 | 3,805 | 118,200 |
| 2013/05/22 | 4,280 | 4,385 | 4,220 | 4,330 | 23,000 |
| 2013/05/21 | 4,400 | 4,400 | 4,270 | 4,320 | 29,100 |
| 2013/05/20 | 4,500 | 4,555 | 4,450 | 4,465 | 33,600 |
| 2013/05/17 | 4,105 | 4,540 | 4,105 | 4,445 | 82,100 |
| 2013/05/16 | 4,225 | 4,425 | 4,100 | 4,245 | 81,100 |
| 2013/05/15 | 4,365 | 4,450 | 4,250 | 4,275 | 60,000 |
| 2013/05/14 | 4,205 | 4,300 | 4,205 | 4,295 | 25,400 |
| 2013/05/13 | 4,340 | 4,385 | 4,255 | 4,270 | 23,400 |
| 2013/05/10 | 4,445 | 4,465 | 4,285 | 4,310 | 30,200 |
| 2013/05/09 | 4,500 | 4,525 | 4,355 | 4,375 | 24,900 |
| 2013/05/08 | 4,485 | 4,590 | 4,410 | 4,520 | 35,400 |
| 2013/05/07 | 4,450 | 4,630 | 4,440 | 4,545 | 65,100 |
| 2013/05/02 | 4,240 | 4,475 | 4,235 | 4,445 | 76,500 |
| 2013/05/01 | 4,380 | 4,380 | 4,170 | 4,230 | 49,800 |
| 2013/04/30 | 4,265 | 4,400 | 4,240 | 4,320 | 59,800 |
| 2013/04/26 | 4,075 | 4,210 | 4,075 | 4,195 | 96,400 |
| 2013/04/25 | 4,205 | 4,225 | 3,980 | 4,020 | 110,000 |
| 2013/04/24 | 4,400 | 4,430 | 4,205 | 4,280 | 56,400 |
| 2013/04/23 | 4,260 | 4,375 | 4,240 | 4,365 | 54,000 |
| 2013/04/22 | 4,345 | 4,345 | 4,070 | 4,175 | 64,700 |
| 2013/04/19 | 3,985 | 4,430 | 3,980 | 4,065 | 117,000 |
| 2013/04/18 | 3,700 | 3,855 | 3,690 | 3,810 | 41,100 |
| 2013/04/17 | 3,820 | 3,870 | 3,710 | 3,730 | 60,000 |
| 2013/04/16 | 3,500 | 3,615 | 3,480 | 3,565 | 38,600 |
| 2013/04/15 | 3,530 | 3,680 | 3,480 | 3,600 | 55,400 |
| 2013/04/12 | 3,500 | 3,540 | 3,405 | 3,465 | 41,800 |
| 2013/04/11 | 3,600 | 3,600 | 3,480 | 3,545 | 22,300 |
| 2013/04/10 | 3,600 | 3,610 | 3,480 | 3,515 | 45,100 |
| 2013/04/09 | 3,695 | 3,695 | 3,560 | 3,615 | 39,500 |
| 2013/04/08 | 3,620 | 3,685 | 3,540 | 3,680 | 38,100 |
| 2013/04/05 | 3,500 | 3,730 | 3,480 | 3,550 | 75,000 |
| 2013/04/04 | 3,235 | 3,495 | 3,235 | 3,490 | 45,100 |
| 2013/04/03 | 3,120 | 3,400 | 3,120 | 3,400 | 47,700 |
| 2013/04/02 | 3,005 | 3,325 | 2,849 | 3,245 | 54,800 |
| 2013/04/01 | 3,220 | 3,250 | 3,015 | 3,020 | 46,300 |
| 2013/03/29 | 3,420 | 3,450 | 3,200 | 3,255 | 63,900 |
| 2013/03/28 | 3,530 | 3,530 | 3,430 | 3,465 | 17,500 |
| 2013/03/27 | 3,495 | 3,520 | 3,450 | 3,485 | 23,600 |
| 2013/03/26 | 3,410 | 3,540 | 3,410 | 3,495 | 28,900 |
| 2013/03/25 | 3,500 | 3,645 | 3,370 | 3,475 | 32,100 |
| 2013/03/22 | 3,450 | 3,495 | 3,400 | 3,430 | 28,100 |
| 2013/03/21 | 3,450 | 3,495 | 3,360 | 3,450 | 33,600 |
| 2013/03/19 | 3,315 | 3,450 | 3,300 | 3,400 | 50,300 |
| 2013/03/18 | 3,200 | 3,320 | 3,180 | 3,295 | 34,100 |
| 2013/03/15 | 3,025 | 3,440 | 3,025 | 3,270 | 87,500 |
| 2013/03/14 | 3,075 | 3,135 | 3,035 | 3,050 | 33,300 |
| 2013/03/13 | 3,065 | 3,165 | 3,065 | 3,100 | 37,500 |
| 2013/03/12 | 3,245 | 3,265 | 3,040 | 3,070 | 63,200 |
| 2013/03/11 | 2,960 | 3,450 | 2,960 | 3,245 | 96,000 |
| 2013/03/08 | 2,960 | 3,015 | 2,931 | 2,950 | 65,800 |
| 2013/03/07 | 2,820 | 3,050 | 2,801 | 3,030 | 122,200 |
| 2013/03/06 | 2,805 | 2,819 | 2,725 | 2,784 | 53,700 |
| 2013/03/05 | 2,708 | 2,788 | 2,708 | 2,779 | 43,800 |
| 2013/03/04 | 2,700 | 2,739 | 2,681 | 2,736 | 45,100 |
| 2013/03/01 | 2,499 | 2,596 | 2,495 | 2,596 | 66,400 |
| 2013/02/28 | 2,500 | 2,502 | 2,466 | 2,497 | 20,900 |
| 2013/02/27 | 2,428 | 2,495 | 2,428 | 2,485 | 16,000 |
| 2013/02/26 | 2,402 | 2,486 | 2,402 | 2,428 | 18,300 |
| 2013/02/25 | 2,480 | 2,500 | 2,470 | 2,486 | 17,500 |
| 2013/02/22 | 2,478 | 2,486 | 2,429 | 2,461 | 12,100 |
| 2013/02/21 | 2,490 | 2,490 | 2,457 | 2,472 | 10,300 |
| 2013/02/20 | 2,499 | 2,499 | 2,446 | 2,494 | 22,100 |
| 2013/02/19 | 2,430 | 2,479 | 2,430 | 2,476 | 25,100 |
| 2013/02/18 | 2,340 | 2,474 | 2,340 | 2,415 | 25,800 |
| 2013/02/15 | 2,400 | 2,400 | 2,300 | 2,334 | 28,800 |
| 2013/02/14 | 2,410 | 2,440 | 2,388 | 2,404 | 24,000 |
| 2013/02/13 | 2,501 | 2,527 | 2,412 | 2,440 | 51,400 |
| 2013/02/12 | 2,399 | 2,530 | 2,398 | 2,500 | 98,500 |
| 2013/02/08 | 2,364 | 2,389 | 2,345 | 2,378 | 32,100 |
| 2013/02/07 | 2,351 | 2,370 | 2,345 | 2,365 | 17,800 |
| 2013/02/06 | 2,365 | 2,425 | 2,365 | 2,388 | 41,900 |
| 2013/02/05 | 2,331 | 2,387 | 2,331 | 2,363 | 25,900 |
| 2013/02/04 | 2,320 | 2,390 | 2,320 | 2,352 | 46,100 |
| 2013/02/01 | 2,357 | 2,359 | 2,300 | 2,319 | 37,600 |
| 2013/01/31 | 2,350 | 2,380 | 2,323 | 2,362 | 48,300 |
| 2013/01/30 | 2,250 | 2,345 | 2,250 | 2,326 | 48,900 |
| 2013/01/29 | 2,241 | 2,249 | 2,222 | 2,234 | 16,400 |
| 2013/01/28 | 2,246 | 2,268 | 2,234 | 2,241 | 16,400 |
| 2013/01/25 | 2,294 | 2,294 | 2,220 | 2,245 | 18,900 |
| 2013/01/24 | 2,232 | 2,259 | 2,160 | 2,238 | 31,800 |
| 2013/01/23 | 2,315 | 2,316 | 2,236 | 2,243 | 31,300 |
| 2013/01/22 | 2,346 | 2,360 | 2,312 | 2,331 | 19,000 |
| 2013/01/21 | 2,350 | 2,391 | 2,340 | 2,378 | 21,900 |
| 2013/01/18 | 2,393 | 2,435 | 2,354 | 2,379 | 34,200 |
| 2013/01/17 | 2,300 | 2,380 | 2,242 | 2,332 | 41,000 |
| 2013/01/16 | 2,450 | 2,450 | 2,291 | 2,298 | 87,800 |
| 2013/01/15 | 2,330 | 2,412 | 2,323 | 2,402 | 74,500 |
| 2013/01/11 | 2,284 | 2,320 | 2,281 | 2,297 | 61,900 |
| 2013/01/10 | 2,170 | 2,284 | 2,165 | 2,265 | 92,600 |
| 2013/01/09 | 2,100 | 2,150 | 2,071 | 2,140 | 38,000 |
| 2013/01/08 | 2,069 | 2,139 | 2,060 | 2,109 | 42,900 |
| 2013/01/07 | 2,100 | 2,110 | 2,045 | 2,070 | 57,500 |
| 2013/01/04 | 2,170 | 2,200 | 2,100 | 2,136 | 58,300 |