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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,136 | 2,136 | 2,077 | 2,080 | 28,000 |
| 2017/12/28 | 2,195 | 2,206 | 2,107 | 2,112 | 60,300 |
| 2017/12/27 | 2,084 | 2,149 | 2,070 | 2,145 | 79,300 |
| 2017/12/26 | 2,039 | 2,068 | 2,031 | 2,053 | 43,900 |
| 2017/12/25 | 2,000 | 2,040 | 1,980 | 2,037 | 49,000 |
| 2017/12/22 | 2,022 | 2,027 | 1,993 | 1,999 | 35,000 |
| 2017/12/21 | 1,998 | 2,043 | 1,996 | 2,036 | 49,500 |
| 2017/12/20 | 2,006 | 2,020 | 1,987 | 2,016 | 38,200 |
| 2017/12/19 | 2,012 | 2,027 | 2,003 | 2,011 | 36,800 |
| 2017/12/18 | 2,028 | 2,038 | 2,003 | 2,030 | 34,600 |
| 2017/12/15 | 2,056 | 2,056 | 2,006 | 2,026 | 44,800 |
| 2017/12/14 | 2,050 | 2,065 | 2,044 | 2,052 | 27,800 |
| 2017/12/13 | 2,050 | 2,061 | 1,996 | 2,021 | 97,300 |
| 2017/12/12 | 2,109 | 2,130 | 2,071 | 2,076 | 39,300 |
| 2017/12/11 | 2,062 | 2,101 | 2,048 | 2,090 | 76,300 |
| 2017/12/08 | 1,981 | 2,095 | 1,981 | 2,082 | 186,400 |
| 2017/12/07 | 1,981 | 2,033 | 1,973 | 2,021 | 95,000 |
| 2017/12/06 | 1,957 | 2,019 | 1,954 | 1,981 | 77,100 |
| 2017/12/05 | 1,961 | 1,972 | 1,937 | 1,971 | 57,100 |
| 2017/12/04 | 1,990 | 2,000 | 1,966 | 1,968 | 49,100 |
| 2017/12/01 | 1,992 | 2,020 | 1,959 | 1,990 | 120,600 |
| 2017/11/30 | 1,985 | 1,995 | 1,952 | 1,994 | 75,600 |
| 2017/11/29 | 1,980 | 1,987 | 1,968 | 1,986 | 48,700 |
| 2017/11/28 | 1,986 | 2,001 | 1,956 | 1,965 | 40,200 |
| 2017/11/27 | 2,016 | 2,035 | 1,979 | 1,986 | 54,800 |
| 2017/11/24 | 1,973 | 2,006 | 1,972 | 2,003 | 43,000 |
| 2017/11/22 | 1,980 | 1,994 | 1,972 | 1,975 | 68,600 |
| 2017/11/21 | 1,980 | 1,990 | 1,974 | 1,977 | 78,500 |
| 2017/11/20 | 1,998 | 2,006 | 1,978 | 1,982 | 89,300 |
| 2017/11/17 | 2,024 | 2,055 | 2,015 | 2,019 | 69,200 |
| 2017/11/16 | 2,000 | 2,019 | 1,989 | 2,002 | 97,600 |
| 2017/11/15 | 2,069 | 2,090 | 2,018 | 2,026 | 98,400 |
| 2017/11/14 | 2,091 | 2,152 | 2,056 | 2,058 | 273,100 |
| 2017/11/13 | 2,076 | 2,117 | 2,055 | 2,091 | 108,600 |
| 2017/11/10 | 2,066 | 2,100 | 2,051 | 2,070 | 115,600 |
| 2017/11/09 | 2,101 | 2,133 | 2,057 | 2,096 | 184,000 |
| 2017/11/08 | 2,120 | 2,160 | 2,085 | 2,097 | 122,500 |
| 2017/11/07 | 2,070 | 2,119 | 2,068 | 2,117 | 79,400 |
| 2017/11/06 | 2,100 | 2,187 | 2,036 | 2,120 | 171,200 |
| 2017/11/02 | 2,030 | 2,030 | 1,980 | 1,981 | 47,700 |
| 2017/11/01 | 1,985 | 2,019 | 1,968 | 2,007 | 78,200 |
| 2017/10/31 | 1,964 | 1,984 | 1,949 | 1,963 | 52,200 |
| 2017/10/30 | 1,960 | 1,966 | 1,937 | 1,966 | 64,000 |
| 2017/10/27 | 1,988 | 1,988 | 1,960 | 1,968 | 43,300 |
| 2017/10/26 | 1,951 | 1,989 | 1,950 | 1,981 | 63,100 |
| 2017/10/25 | 1,910 | 1,950 | 1,909 | 1,934 | 77,600 |
| 2017/10/24 | 1,879 | 1,910 | 1,867 | 1,905 | 45,300 |
| 2017/10/23 | 1,898 | 1,899 | 1,845 | 1,867 | 54,400 |
| 2017/10/20 | 1,843 | 1,876 | 1,841 | 1,858 | 56,000 |
| 2017/10/19 | 1,851 | 1,875 | 1,841 | 1,843 | 49,100 |
| 2017/10/18 | 1,889 | 1,889 | 1,852 | 1,865 | 39,800 |
| 2017/10/17 | 1,910 | 1,918 | 1,883 | 1,891 | 33,500 |
| 2017/10/16 | 1,890 | 1,905 | 1,878 | 1,879 | 50,700 |
| 2017/10/13 | 1,888 | 1,894 | 1,867 | 1,890 | 59,500 |
| 2017/10/12 | 1,862 | 1,910 | 1,860 | 1,891 | 45,800 |
| 2017/10/11 | 1,848 | 1,856 | 1,827 | 1,852 | 41,300 |
| 2017/10/10 | 1,825 | 1,840 | 1,816 | 1,839 | 48,600 |
| 2017/10/06 | 1,848 | 1,862 | 1,820 | 1,829 | 48,900 |
| 2017/10/05 | 1,900 | 1,900 | 1,844 | 1,852 | 58,900 |
| 2017/10/04 | 1,914 | 1,916 | 1,894 | 1,901 | 64,900 |
| 2017/10/03 | 1,890 | 1,908 | 1,874 | 1,887 | 67,900 |
| 2017/10/02 | 1,880 | 1,898 | 1,865 | 1,882 | 92,500 |
| 2017/09/29 | 1,850 | 1,860 | 1,827 | 1,854 | 71,500 |
| 2017/09/28 | 1,808 | 1,839 | 1,794 | 1,838 | 63,400 |
| 2017/09/27 | 1,780 | 1,804 | 1,778 | 1,800 | 60,900 |
| 2017/09/26 | 1,788 | 1,788 | 1,765 | 1,775 | 38,100 |
| 2017/09/25 | 1,790 | 1,805 | 1,773 | 1,776 | 45,400 |
| 2017/09/22 | 1,783 | 1,810 | 1,778 | 1,802 | 58,400 |
| 2017/09/21 | 1,820 | 1,823 | 1,784 | 1,791 | 97,800 |
| 2017/09/20 | 1,820 | 1,860 | 1,810 | 1,820 | 169,900 |
| 2017/09/19 | 1,818 | 1,827 | 1,771 | 1,827 | 195,900 |
| 2017/09/15 | 1,807 | 1,830 | 1,784 | 1,830 | 137,300 |
| 2017/09/14 | 1,801 | 1,837 | 1,784 | 1,799 | 302,200 |
| 2017/09/13 | 1,700 | 1,793 | 1,700 | 1,772 | 185,700 |
| 2017/09/12 | 1,645 | 1,682 | 1,645 | 1,675 | 79,200 |
| 2017/09/11 | 1,627 | 1,644 | 1,621 | 1,625 | 31,300 |
| 2017/09/08 | 1,602 | 1,628 | 1,595 | 1,613 | 54,800 |
| 2017/09/07 | 1,650 | 1,669 | 1,629 | 1,632 | 54,000 |
| 2017/09/06 | 1,583 | 1,640 | 1,583 | 1,630 | 78,100 |
| 2017/09/05 | 1,610 | 1,619 | 1,580 | 1,592 | 105,300 |
| 2017/09/04 | 1,654 | 1,655 | 1,608 | 1,612 | 46,300 |
| 2017/09/01 | 1,681 | 1,681 | 1,651 | 1,663 | 37,500 |
| 2017/08/31 | 1,695 | 1,696 | 1,660 | 1,662 | 52,700 |
| 2017/08/30 | 1,601 | 1,696 | 1,600 | 1,679 | 125,900 |
| 2017/08/29 | 1,578 | 1,595 | 1,574 | 1,590 | 26,400 |
| 2017/08/28 | 1,604 | 1,605 | 1,570 | 1,589 | 45,600 |
| 2017/08/25 | 1,606 | 1,612 | 1,594 | 1,607 | 30,600 |
| 2017/08/24 | 1,595 | 1,611 | 1,595 | 1,600 | 28,900 |
| 2017/08/23 | 1,623 | 1,623 | 1,591 | 1,595 | 39,700 |
| 2017/08/22 | 1,601 | 1,614 | 1,594 | 1,598 | 40,500 |
| 2017/08/21 | 1,607 | 1,630 | 1,607 | 1,618 | 57,500 |
| 2017/08/18 | 1,622 | 1,624 | 1,597 | 1,602 | 84,100 |
| 2017/08/17 | 1,609 | 1,629 | 1,609 | 1,611 | 26,900 |
| 2017/08/16 | 1,622 | 1,626 | 1,607 | 1,614 | 37,600 |
| 2017/08/15 | 1,630 | 1,650 | 1,622 | 1,626 | 54,300 |
| 2017/08/14 | 1,683 | 1,683 | 1,627 | 1,627 | 57,400 |
| 2017/08/10 | 1,697 | 1,700 | 1,687 | 1,696 | 55,500 |
| 2017/08/09 | 1,762 | 1,762 | 1,692 | 1,701 | 130,700 |
| 2017/08/08 | 1,764 | 1,785 | 1,756 | 1,771 | 107,700 |
| 2017/08/07 | 1,760 | 1,784 | 1,737 | 1,748 | 119,900 |
| 2017/08/04 | 1,652 | 1,769 | 1,652 | 1,753 | 267,800 |
| 2017/08/03 | 1,610 | 1,653 | 1,587 | 1,652 | 101,200 |
| 2017/08/02 | 1,648 | 1,659 | 1,620 | 1,627 | 73,600 |
| 2017/08/01 | 1,619 | 1,661 | 1,619 | 1,650 | 101,400 |
| 2017/07/31 | 1,630 | 1,633 | 1,597 | 1,619 | 119,300 |
| 2017/07/28 | 1,587 | 1,600 | 1,567 | 1,595 | 163,800 |
| 2017/07/27 | 1,597 | 1,608 | 1,579 | 1,595 | 90,100 |
| 2017/07/26 | 1,605 | 1,608 | 1,590 | 1,595 | 31,600 |
| 2017/07/25 | 1,608 | 1,619 | 1,585 | 1,601 | 69,100 |
| 2017/07/24 | 1,597 | 1,615 | 1,585 | 1,614 | 65,400 |
| 2017/07/21 | 1,596 | 1,605 | 1,586 | 1,602 | 59,200 |
| 2017/07/20 | 1,616 | 1,620 | 1,589 | 1,605 | 96,100 |
| 2017/07/19 | 1,620 | 1,637 | 1,560 | 1,632 | 43,300 |
| 2017/07/18 | 1,633 | 1,636 | 1,615 | 1,626 | 63,400 |
| 2017/07/14 | 1,658 | 1,658 | 1,634 | 1,636 | 41,500 |
| 2017/07/13 | 1,657 | 1,657 | 1,632 | 1,649 | 43,300 |
| 2017/07/12 | 1,660 | 1,660 | 1,643 | 1,646 | 67,700 |
| 2017/07/11 | 1,631 | 1,665 | 1,631 | 1,658 | 50,100 |
| 2017/07/10 | 1,655 | 1,661 | 1,636 | 1,641 | 47,600 |
| 2017/07/07 | 1,670 | 1,671 | 1,652 | 1,653 | 43,300 |
| 2017/07/06 | 1,705 | 1,705 | 1,662 | 1,676 | 51,200 |
| 2017/07/05 | 1,655 | 1,655 | 1,627 | 1,645 | 53,000 |
| 2017/07/04 | 1,717 | 1,718 | 1,644 | 1,652 | 107,100 |
| 2017/07/03 | 1,715 | 1,741 | 1,709 | 1,710 | 101,900 |
| 2017/06/30 | 1,681 | 1,698 | 1,668 | 1,697 | 85,300 |
| 2017/06/29 | 1,660 | 1,692 | 1,660 | 1,683 | 84,400 |
| 2017/06/28 | 1,664 | 1,682 | 1,655 | 1,655 | 88,700 |
| 2017/06/27 | 1,675 | 1,675 | 1,652 | 1,660 | 86,200 |
| 2017/06/26 | 1,655 | 1,658 | 1,644 | 1,649 | 37,700 |
| 2017/06/23 | 1,650 | 1,655 | 1,631 | 1,641 | 48,400 |
| 2017/06/22 | 1,623 | 1,644 | 1,616 | 1,641 | 52,200 |
| 2017/06/21 | 1,635 | 1,635 | 1,610 | 1,613 | 70,700 |
| 2017/06/20 | 1,625 | 1,655 | 1,625 | 1,638 | 90,900 |
| 2017/06/19 | 1,570 | 1,625 | 1,570 | 1,616 | 76,400 |
| 2017/06/16 | 1,569 | 1,586 | 1,564 | 1,569 | 73,400 |
| 2017/06/15 | 1,554 | 1,558 | 1,537 | 1,556 | 44,800 |
| 2017/06/14 | 1,575 | 1,577 | 1,554 | 1,554 | 35,600 |
| 2017/06/13 | 1,540 | 1,569 | 1,540 | 1,564 | 35,300 |
| 2017/06/12 | 1,547 | 1,560 | 1,519 | 1,553 | 67,700 |
| 2017/06/09 | 1,543 | 1,571 | 1,543 | 1,564 | 68,300 |
| 2017/06/08 | 1,551 | 1,557 | 1,534 | 1,545 | 73,100 |
| 2017/06/07 | 1,550 | 1,551 | 1,534 | 1,544 | 53,900 |
| 2017/06/06 | 1,572 | 1,578 | 1,545 | 1,545 | 71,200 |
| 2017/06/05 | 1,555 | 1,577 | 1,553 | 1,572 | 63,300 |
| 2017/06/02 | 1,537 | 1,576 | 1,526 | 1,572 | 114,500 |
| 2017/06/01 | 1,550 | 1,553 | 1,525 | 1,526 | 129,900 |
| 2017/05/31 | 1,509 | 1,554 | 1,508 | 1,546 | 163,700 |
| 2017/05/30 | 1,481 | 1,512 | 1,481 | 1,502 | 101,800 |
| 2017/05/29 | 1,461 | 1,480 | 1,459 | 1,470 | 36,700 |
| 2017/05/26 | 1,483 | 1,483 | 1,455 | 1,456 | 53,200 |
| 2017/05/25 | 1,504 | 1,507 | 1,475 | 1,492 | 91,100 |
| 2017/05/24 | 1,463 | 1,508 | 1,461 | 1,508 | 110,900 |
| 2017/05/23 | 1,444 | 1,454 | 1,433 | 1,452 | 134,100 |
| 2017/05/22 | 1,435 | 1,451 | 1,425 | 1,450 | 131,100 |
| 2017/05/19 | 1,460 | 1,460 | 1,436 | 1,444 | 181,000 |
| 2017/05/18 | 1,459 | 1,486 | 1,459 | 1,480 | 64,400 |
| 2017/05/17 | 1,460 | 1,490 | 1,455 | 1,489 | 103,600 |
| 2017/05/16 | 1,486 | 1,487 | 1,462 | 1,469 | 84,800 |
| 2017/05/15 | 1,462 | 1,495 | 1,455 | 1,495 | 136,800 |
| 2017/05/12 | 1,461 | 1,466 | 1,451 | 1,466 | 44,500 |
| 2017/05/11 | 1,471 | 1,478 | 1,463 | 1,469 | 100,900 |
| 2017/05/10 | 1,467 | 1,479 | 1,459 | 1,462 | 76,800 |
| 2017/05/09 | 1,462 | 1,483 | 1,462 | 1,466 | 104,500 |
| 2017/05/08 | 1,439 | 1,461 | 1,430 | 1,454 | 136,000 |
| 2017/05/02 | 1,411 | 1,435 | 1,411 | 1,417 | 75,100 |
| 2017/05/01 | 1,381 | 1,429 | 1,381 | 1,425 | 154,500 |
| 2017/04/28 | 1,467 | 1,470 | 1,461 | 1,465 | 46,500 |
| 2017/04/27 | 1,468 | 1,477 | 1,463 | 1,470 | 47,900 |
| 2017/04/26 | 1,478 | 1,478 | 1,465 | 1,470 | 90,300 |
| 2017/04/25 | 1,498 | 1,498 | 1,445 | 1,467 | 162,200 |
| 2017/04/24 | 1,466 | 1,494 | 1,466 | 1,494 | 160,400 |
| 2017/04/21 | 1,412 | 1,466 | 1,406 | 1,449 | 151,900 |
| 2017/04/20 | 1,403 | 1,405 | 1,391 | 1,401 | 74,500 |
| 2017/04/19 | 1,402 | 1,412 | 1,391 | 1,403 | 62,500 |
| 2017/04/18 | 1,391 | 1,408 | 1,380 | 1,402 | 70,600 |
| 2017/04/17 | 1,357 | 1,377 | 1,353 | 1,375 | 52,900 |
| 2017/04/14 | 1,374 | 1,382 | 1,350 | 1,354 | 54,000 |
| 2017/04/13 | 1,389 | 1,389 | 1,364 | 1,377 | 78,400 |
| 2017/04/12 | 1,381 | 1,386 | 1,358 | 1,382 | 73,100 |
| 2017/04/11 | 1,383 | 1,397 | 1,382 | 1,395 | 34,900 |
| 2017/04/10 | 1,395 | 1,411 | 1,378 | 1,393 | 61,400 |
| 2017/04/07 | 1,381 | 1,407 | 1,378 | 1,392 | 76,900 |
| 2017/04/06 | 1,390 | 1,397 | 1,371 | 1,381 | 70,000 |
| 2017/04/05 | 1,400 | 1,410 | 1,399 | 1,403 | 38,700 |
| 2017/04/04 | 1,417 | 1,417 | 1,394 | 1,406 | 60,900 |
| 2017/04/03 | 1,395 | 1,425 | 1,381 | 1,413 | 61,500 |
| 2017/03/31 | 1,416 | 1,427 | 1,393 | 1,393 | 67,000 |
| 2017/03/30 | 1,439 | 1,439 | 1,413 | 1,416 | 44,900 |
| 2017/03/29 | 1,443 | 1,443 | 1,421 | 1,439 | 34,600 |
| 2017/03/28 | 1,410 | 1,435 | 1,410 | 1,430 | 54,100 |
| 2017/03/27 | 1,392 | 1,412 | 1,391 | 1,408 | 46,500 |
| 2017/03/24 | 1,410 | 1,426 | 1,404 | 1,406 | 39,700 |
| 2017/03/23 | 1,412 | 1,430 | 1,411 | 1,415 | 47,600 |
| 2017/03/22 | 1,420 | 1,438 | 1,420 | 1,420 | 52,400 |
| 2017/03/21 | 1,435 | 1,447 | 1,435 | 1,440 | 37,000 |
| 2017/03/17 | 1,452 | 1,452 | 1,432 | 1,437 | 57,300 |
| 2017/03/16 | 1,435 | 1,457 | 1,434 | 1,451 | 75,900 |
| 2017/03/15 | 1,427 | 1,455 | 1,427 | 1,438 | 76,200 |
| 2017/03/14 | 1,430 | 1,441 | 1,413 | 1,432 | 66,800 |
| 2017/03/13 | 1,429 | 1,435 | 1,423 | 1,428 | 33,300 |
| 2017/03/10 | 1,424 | 1,435 | 1,418 | 1,423 | 68,600 |
| 2017/03/09 | 1,404 | 1,423 | 1,404 | 1,417 | 55,600 |
| 2017/03/08 | 1,392 | 1,402 | 1,385 | 1,400 | 39,200 |
| 2017/03/07 | 1,390 | 1,395 | 1,383 | 1,392 | 41,500 |
| 2017/03/06 | 1,397 | 1,409 | 1,390 | 1,391 | 91,600 |
| 2017/03/03 | 1,370 | 1,390 | 1,367 | 1,386 | 82,500 |
| 2017/03/02 | 1,362 | 1,378 | 1,350 | 1,369 | 109,900 |
| 2017/03/01 | 1,342 | 1,353 | 1,338 | 1,349 | 54,000 |
| 2017/02/28 | 1,328 | 1,345 | 1,321 | 1,332 | 97,000 |
| 2017/02/27 | 1,302 | 1,315 | 1,299 | 1,311 | 29,900 |
| 2017/02/24 | 1,303 | 1,325 | 1,303 | 1,318 | 19,000 |
| 2017/02/23 | 1,336 | 1,337 | 1,315 | 1,318 | 49,800 |
| 2017/02/22 | 1,370 | 1,372 | 1,333 | 1,336 | 61,500 |
| 2017/02/21 | 1,324 | 1,354 | 1,320 | 1,354 | 103,800 |
| 2017/02/20 | 1,320 | 1,330 | 1,320 | 1,326 | 36,600 |
| 2017/02/17 | 1,312 | 1,332 | 1,299 | 1,328 | 43,200 |
| 2017/02/16 | 1,305 | 1,319 | 1,298 | 1,312 | 72,300 |
| 2017/02/15 | 1,330 | 1,330 | 1,281 | 1,294 | 78,500 |
| 2017/02/14 | 1,335 | 1,347 | 1,310 | 1,316 | 53,000 |
| 2017/02/13 | 1,327 | 1,340 | 1,327 | 1,333 | 40,600 |
| 2017/02/10 | 1,320 | 1,328 | 1,312 | 1,315 | 53,600 |
| 2017/02/09 | 1,307 | 1,309 | 1,296 | 1,301 | 15,600 |
| 2017/02/08 | 1,301 | 1,310 | 1,295 | 1,309 | 28,900 |
| 2017/02/07 | 1,327 | 1,327 | 1,295 | 1,296 | 65,700 |
| 2017/02/06 | 1,318 | 1,340 | 1,304 | 1,337 | 69,900 |
| 2017/02/03 | 1,305 | 1,317 | 1,298 | 1,301 | 60,400 |
| 2017/02/02 | 1,328 | 1,340 | 1,303 | 1,305 | 73,100 |
| 2017/02/01 | 1,294 | 1,325 | 1,294 | 1,321 | 67,900 |
| 2017/01/31 | 1,298 | 1,312 | 1,298 | 1,298 | 48,300 |
| 2017/01/30 | 1,286 | 1,304 | 1,286 | 1,300 | 44,400 |
| 2017/01/27 | 1,306 | 1,314 | 1,257 | 1,295 | 53,800 |
| 2017/01/26 | 1,300 | 1,305 | 1,291 | 1,300 | 33,000 |
| 2017/01/25 | 1,300 | 1,303 | 1,278 | 1,286 | 52,300 |
| 2017/01/24 | 1,281 | 1,290 | 1,272 | 1,283 | 24,500 |
| 2017/01/23 | 1,293 | 1,302 | 1,281 | 1,282 | 21,200 |
| 2017/01/20 | 1,290 | 1,310 | 1,289 | 1,303 | 62,600 |
| 2017/01/19 | 1,300 | 1,303 | 1,285 | 1,291 | 44,200 |
| 2017/01/18 | 1,283 | 1,291 | 1,265 | 1,289 | 49,200 |
| 2017/01/17 | 1,309 | 1,310 | 1,280 | 1,291 | 41,500 |
| 2017/01/16 | 1,308 | 1,317 | 1,305 | 1,312 | 26,500 |
| 2017/01/13 | 1,300 | 1,326 | 1,300 | 1,321 | 67,900 |
| 2017/01/12 | 1,295 | 1,304 | 1,287 | 1,300 | 44,600 |
| 2017/01/11 | 1,315 | 1,315 | 1,296 | 1,304 | 32,600 |
| 2017/01/10 | 1,310 | 1,311 | 1,295 | 1,303 | 67,700 |
| 2017/01/06 | 1,302 | 1,317 | 1,302 | 1,312 | 39,900 |
| 2017/01/05 | 1,317 | 1,318 | 1,300 | 1,312 | 52,700 |
| 2017/01/04 | 1,299 | 1,313 | 1,289 | 1,313 | 55,600 |