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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,915 | 3,950 | 3,910 | 3,925 | 27,500 |
| 2021/12/29 | 3,915 | 3,945 | 3,740 | 3,935 | 36,700 |
| 2021/12/28 | 3,905 | 3,955 | 3,880 | 3,950 | 44,000 |
| 2021/12/27 | 3,820 | 3,935 | 3,820 | 3,865 | 54,800 |
| 2021/12/24 | 3,780 | 3,825 | 3,760 | 3,815 | 24,400 |
| 2021/12/23 | 3,770 | 3,850 | 3,740 | 3,800 | 43,300 |
| 2021/12/22 | 3,750 | 3,785 | 3,705 | 3,750 | 31,900 |
| 2021/12/21 | 3,735 | 3,780 | 3,705 | 3,745 | 54,500 |
| 2021/12/20 | 3,820 | 3,820 | 3,680 | 3,695 | 71,300 |
| 2021/12/17 | 3,875 | 3,900 | 3,765 | 3,795 | 83,800 |
| 2021/12/16 | 3,945 | 3,955 | 3,910 | 3,920 | 30,600 |
| 2021/12/15 | 3,950 | 3,960 | 3,875 | 3,890 | 41,200 |
| 2021/12/14 | 3,995 | 4,030 | 3,965 | 3,970 | 37,500 |
| 2021/12/13 | 4,005 | 4,045 | 3,975 | 3,995 | 78,600 |
| 2021/12/10 | 3,895 | 4,010 | 3,895 | 3,980 | 102,300 |
| 2021/12/09 | 3,820 | 3,875 | 3,820 | 3,855 | 55,900 |
| 2021/12/08 | 3,770 | 3,845 | 3,760 | 3,820 | 78,700 |
| 2021/12/07 | 3,715 | 3,745 | 3,680 | 3,740 | 77,000 |
| 2021/12/06 | 3,695 | 3,765 | 3,695 | 3,695 | 75,100 |
| 2021/12/03 | 3,580 | 3,685 | 3,580 | 3,675 | 46,600 |
| 2021/12/02 | 3,500 | 3,590 | 3,500 | 3,550 | 60,600 |
| 2021/12/01 | 3,500 | 3,525 | 3,420 | 3,490 | 70,000 |
| 2021/11/30 | 3,580 | 3,620 | 3,505 | 3,510 | 95,800 |
| 2021/11/29 | 3,600 | 3,625 | 3,520 | 3,550 | 48,100 |
| 2021/11/26 | 3,745 | 3,750 | 3,640 | 3,650 | 34,200 |
| 2021/11/25 | 3,645 | 3,740 | 3,640 | 3,685 | 62,000 |
| 2021/11/24 | 3,670 | 3,675 | 3,605 | 3,610 | 32,500 |
| 2021/11/22 | 3,695 | 3,720 | 3,660 | 3,670 | 42,400 |
| 2021/11/19 | 3,630 | 3,685 | 3,630 | 3,670 | 77,500 |
| 2021/11/18 | 3,585 | 3,630 | 3,540 | 3,600 | 25,700 |
| 2021/11/17 | 3,585 | 3,650 | 3,540 | 3,580 | 57,900 |
| 2021/11/16 | 3,580 | 3,590 | 3,560 | 3,580 | 33,800 |
| 2021/11/15 | 3,620 | 3,650 | 3,540 | 3,540 | 46,300 |
| 2021/11/12 | 3,550 | 3,625 | 3,550 | 3,595 | 50,700 |
| 2021/11/11 | 3,500 | 3,540 | 3,465 | 3,530 | 23,400 |
| 2021/11/10 | 3,480 | 3,520 | 3,415 | 3,500 | 55,400 |
| 2021/11/09 | 3,500 | 3,550 | 3,495 | 3,500 | 47,400 |
| 2021/11/08 | 3,510 | 3,530 | 3,495 | 3,500 | 32,100 |
| 2021/11/05 | 3,490 | 3,540 | 3,475 | 3,475 | 25,000 |
| 2021/11/04 | 3,505 | 3,560 | 3,485 | 3,515 | 73,400 |
| 2021/11/02 | 3,395 | 3,505 | 3,385 | 3,420 | 84,900 |
| 2021/11/01 | 3,360 | 3,400 | 3,340 | 3,395 | 48,400 |
| 2021/10/29 | 3,295 | 3,340 | 3,270 | 3,295 | 62,800 |
| 2021/10/28 | 3,245 | 3,310 | 3,215 | 3,285 | 83,400 |
| 2021/10/27 | 3,245 | 3,255 | 3,190 | 3,200 | 18,000 |
| 2021/10/26 | 3,265 | 3,280 | 3,225 | 3,260 | 25,800 |
| 2021/10/25 | 3,225 | 3,270 | 3,195 | 3,220 | 26,900 |
| 2021/10/22 | 3,200 | 3,290 | 3,180 | 3,270 | 35,500 |
| 2021/10/21 | 3,310 | 3,310 | 3,250 | 3,250 | 13,100 |
| 2021/10/20 | 3,310 | 3,320 | 3,300 | 3,320 | 12,900 |
| 2021/10/19 | 3,325 | 3,330 | 3,275 | 3,285 | 35,400 |
| 2021/10/18 | 3,310 | 3,345 | 3,270 | 3,340 | 41,200 |
| 2021/10/15 | 3,280 | 3,360 | 3,280 | 3,300 | 75,700 |
| 2021/10/14 | 3,210 | 3,250 | 3,195 | 3,230 | 31,100 |
| 2021/10/13 | 3,180 | 3,230 | 3,150 | 3,200 | 46,300 |
| 2021/10/12 | 3,125 | 3,165 | 3,120 | 3,145 | 29,800 |
| 2021/10/11 | 3,065 | 3,175 | 3,040 | 3,175 | 34,900 |
| 2021/10/08 | 3,090 | 3,105 | 3,035 | 3,050 | 55,600 |
| 2021/10/07 | 3,080 | 3,115 | 3,035 | 3,035 | 59,700 |
| 2021/10/06 | 3,130 | 3,160 | 3,075 | 3,080 | 50,600 |
| 2021/10/05 | 3,175 | 3,175 | 3,110 | 3,110 | 53,600 |
| 2021/10/04 | 3,250 | 3,250 | 3,170 | 3,205 | 38,100 |
| 2021/10/01 | 3,285 | 3,295 | 3,190 | 3,200 | 74,400 |
| 2021/09/30 | 3,285 | 3,375 | 3,285 | 3,315 | 86,200 |
| 2021/09/29 | 3,350 | 3,350 | 3,275 | 3,290 | 86,700 |
| 2021/09/28 | 3,385 | 3,395 | 3,320 | 3,375 | 59,600 |
| 2021/09/27 | 3,435 | 3,440 | 3,360 | 3,375 | 49,900 |
| 2021/09/24 | 3,445 | 3,500 | 3,420 | 3,460 | 47,200 |
| 2021/09/22 | 3,445 | 3,450 | 3,375 | 3,380 | 47,800 |
| 2021/09/21 | 3,490 | 3,495 | 3,405 | 3,445 | 71,800 |
| 2021/09/17 | 3,575 | 3,610 | 3,560 | 3,590 | 45,600 |
| 2021/09/16 | 3,590 | 3,590 | 3,530 | 3,580 | 52,900 |
| 2021/09/15 | 3,560 | 3,560 | 3,510 | 3,540 | 64,700 |
| 2021/09/14 | 3,595 | 3,650 | 3,590 | 3,610 | 76,300 |
| 2021/09/13 | 3,520 | 3,580 | 3,510 | 3,540 | 50,200 |
| 2021/09/10 | 3,505 | 3,540 | 3,500 | 3,520 | 91,000 |
| 2021/09/09 | 3,465 | 3,500 | 3,445 | 3,495 | 39,700 |
| 2021/09/08 | 3,380 | 3,425 | 3,370 | 3,420 | 43,500 |
| 2021/09/07 | 3,370 | 3,390 | 3,355 | 3,385 | 36,400 |
| 2021/09/06 | 3,370 | 3,370 | 3,325 | 3,340 | 35,300 |
| 2021/09/03 | 3,270 | 3,350 | 3,250 | 3,340 | 63,500 |
| 2021/09/02 | 3,370 | 3,370 | 3,300 | 3,305 | 25,900 |
| 2021/09/01 | 3,300 | 3,380 | 3,255 | 3,370 | 121,700 |
| 2021/08/31 | 3,305 | 3,315 | 3,280 | 3,300 | 106,800 |
| 2021/08/30 | 3,335 | 3,350 | 3,280 | 3,305 | 69,200 |
| 2021/08/27 | 3,370 | 3,370 | 3,310 | 3,310 | 70,900 |
| 2021/08/26 | 3,510 | 3,510 | 3,405 | 3,410 | 42,900 |
| 2021/08/25 | 3,525 | 3,525 | 3,465 | 3,510 | 34,800 |
| 2021/08/24 | 3,460 | 3,520 | 3,405 | 3,520 | 78,500 |
| 2021/08/23 | 3,480 | 3,505 | 3,435 | 3,470 | 40,200 |
| 2021/08/20 | 3,480 | 3,600 | 3,465 | 3,470 | 95,400 |
| 2021/08/19 | 3,475 | 3,510 | 3,435 | 3,445 | 54,000 |
| 2021/08/18 | 3,580 | 3,645 | 3,345 | 3,465 | 101,700 |
| 2021/08/17 | 3,665 | 3,675 | 3,525 | 3,525 | 43,800 |
| 2021/08/16 | 3,620 | 3,685 | 3,600 | 3,625 | 75,700 |
| 2021/08/13 | 3,570 | 3,605 | 3,555 | 3,600 | 19,400 |
| 2021/08/12 | 3,560 | 3,560 | 3,520 | 3,560 | 18,500 |
| 2021/08/11 | 3,600 | 3,600 | 3,510 | 3,520 | 18,800 |
| 2021/08/10 | 3,510 | 3,595 | 3,505 | 3,585 | 47,200 |
| 2021/08/06 | 3,545 | 3,575 | 3,520 | 3,525 | 14,400 |
| 2021/08/05 | 3,565 | 3,590 | 3,535 | 3,550 | 27,900 |
| 2021/08/04 | 3,670 | 3,670 | 3,575 | 3,575 | 31,500 |
| 2021/08/03 | 3,705 | 3,710 | 3,600 | 3,605 | 52,700 |
| 2021/08/02 | 3,720 | 3,770 | 3,660 | 3,715 | 39,600 |
| 2021/07/30 | 3,660 | 3,715 | 3,650 | 3,660 | 28,400 |
| 2021/07/29 | 3,660 | 3,710 | 3,655 | 3,695 | 28,100 |
| 2021/07/28 | 3,610 | 3,660 | 3,610 | 3,655 | 15,900 |
| 2021/07/27 | 3,665 | 3,685 | 3,645 | 3,670 | 21,200 |
| 2021/07/26 | 3,675 | 3,675 | 3,630 | 3,670 | 22,300 |
| 2021/07/21 | 3,580 | 3,610 | 3,570 | 3,605 | 16,500 |
| 2021/07/20 | 3,535 | 3,555 | 3,505 | 3,545 | 22,900 |
| 2021/07/19 | 3,570 | 3,585 | 3,540 | 3,540 | 33,700 |
| 2021/07/16 | 3,625 | 3,670 | 3,600 | 3,615 | 15,100 |
| 2021/07/15 | 3,675 | 3,710 | 3,640 | 3,645 | 40,000 |
| 2021/07/14 | 3,655 | 3,700 | 3,635 | 3,680 | 25,100 |
| 2021/07/13 | 3,630 | 3,695 | 3,630 | 3,660 | 36,300 |
| 2021/07/12 | 3,575 | 3,630 | 3,555 | 3,610 | 46,300 |
| 2021/07/09 | 3,465 | 3,525 | 3,450 | 3,505 | 55,900 |
| 2021/07/08 | 3,520 | 3,550 | 3,480 | 3,505 | 35,600 |
| 2021/07/07 | 3,505 | 3,520 | 3,490 | 3,495 | 15,400 |
| 2021/07/06 | 3,550 | 3,560 | 3,530 | 3,530 | 19,700 |
| 2021/07/05 | 3,535 | 3,575 | 3,510 | 3,510 | 24,400 |
| 2021/07/02 | 3,540 | 3,545 | 3,510 | 3,535 | 25,800 |
| 2021/07/01 | 3,500 | 3,540 | 3,475 | 3,535 | 31,600 |
| 2021/06/30 | 3,485 | 3,520 | 3,485 | 3,490 | 32,900 |
| 2021/06/29 | 3,480 | 3,480 | 3,420 | 3,455 | 24,100 |
| 2021/06/28 | 3,490 | 3,510 | 3,455 | 3,500 | 30,200 |
| 2021/06/25 | 3,475 | 3,500 | 3,450 | 3,500 | 27,800 |
| 2021/06/24 | 3,470 | 3,470 | 3,415 | 3,465 | 43,500 |
| 2021/06/23 | 3,390 | 3,485 | 3,390 | 3,470 | 39,300 |
| 2021/06/22 | 3,340 | 3,410 | 3,325 | 3,410 | 29,000 |
| 2021/06/21 | 3,300 | 3,315 | 3,255 | 3,270 | 46,000 |
| 2021/06/18 | 3,365 | 3,365 | 3,325 | 3,335 | 33,900 |
| 2021/06/17 | 3,320 | 3,365 | 3,320 | 3,345 | 39,600 |
| 2021/06/16 | 3,295 | 3,375 | 3,295 | 3,355 | 33,200 |
| 2021/06/15 | 3,330 | 3,350 | 3,305 | 3,325 | 38,200 |
| 2021/06/14 | 3,370 | 3,375 | 3,330 | 3,350 | 30,700 |
| 2021/06/11 | 3,410 | 3,410 | 3,355 | 3,375 | 58,100 |
| 2021/06/10 | 3,405 | 3,425 | 3,365 | 3,410 | 37,300 |
| 2021/06/09 | 3,415 | 3,470 | 3,395 | 3,405 | 45,300 |
| 2021/06/08 | 3,415 | 3,435 | 3,350 | 3,420 | 40,300 |
| 2021/06/07 | 3,425 | 3,460 | 3,375 | 3,445 | 43,800 |
| 2021/06/04 | 3,375 | 3,390 | 3,335 | 3,385 | 35,300 |
| 2021/06/03 | 3,465 | 3,465 | 3,380 | 3,395 | 60,800 |
| 2021/06/02 | 3,460 | 3,470 | 3,395 | 3,415 | 42,300 |
| 2021/06/01 | 3,425 | 3,465 | 3,410 | 3,460 | 32,300 |
| 2021/05/31 | 3,480 | 3,485 | 3,400 | 3,425 | 44,700 |
| 2021/05/28 | 3,510 | 3,520 | 3,460 | 3,485 | 34,600 |
| 2021/05/27 | 3,455 | 3,550 | 3,445 | 3,445 | 77,300 |
| 2021/05/26 | 3,465 | 3,535 | 3,465 | 3,500 | 40,300 |
| 2021/05/25 | 3,485 | 3,505 | 3,455 | 3,465 | 108,700 |
| 2021/05/24 | 3,425 | 3,545 | 3,425 | 3,500 | 43,000 |
| 2021/05/21 | 3,455 | 3,455 | 3,405 | 3,430 | 51,300 |
| 2021/05/20 | 3,470 | 3,520 | 3,450 | 3,455 | 42,800 |
| 2021/05/19 | 3,485 | 3,505 | 3,475 | 3,485 | 61,500 |
| 2021/05/18 | 3,470 | 3,555 | 3,470 | 3,505 | 145,400 |
| 2021/05/17 | 3,460 | 3,480 | 3,410 | 3,460 | 75,600 |
| 2021/05/14 | 3,445 | 3,485 | 3,425 | 3,425 | 51,200 |
| 2021/05/13 | 3,380 | 3,425 | 3,360 | 3,390 | 76,900 |
| 2021/05/12 | 3,400 | 3,415 | 3,365 | 3,380 | 47,800 |
| 2021/05/11 | 3,375 | 3,410 | 3,360 | 3,370 | 27,400 |
| 2021/05/10 | 3,410 | 3,450 | 3,385 | 3,415 | 24,300 |
| 2021/05/07 | 3,450 | 3,485 | 3,400 | 3,415 | 38,400 |
| 2021/05/06 | 3,305 | 3,410 | 3,305 | 3,380 | 52,000 |
| 2021/04/30 | 3,400 | 3,435 | 3,370 | 3,375 | 53,500 |
| 2021/04/28 | 3,305 | 3,380 | 3,305 | 3,370 | 29,800 |
| 2021/04/27 | 3,350 | 3,370 | 3,320 | 3,355 | 22,000 |
| 2021/04/26 | 3,395 | 3,405 | 3,345 | 3,350 | 35,300 |
| 2021/04/23 | 3,340 | 3,410 | 3,335 | 3,370 | 43,200 |
| 2021/04/22 | 3,310 | 3,370 | 3,310 | 3,360 | 57,100 |
| 2021/04/21 | 3,245 | 3,250 | 3,230 | 3,240 | 21,800 |
| 2021/04/20 | 3,285 | 3,310 | 3,245 | 3,275 | 31,100 |
| 2021/04/19 | 3,295 | 3,315 | 3,265 | 3,280 | 22,900 |
| 2021/04/16 | 3,300 | 3,310 | 3,280 | 3,295 | 30,800 |
| 2021/04/15 | 3,310 | 3,335 | 3,300 | 3,330 | 18,600 |
| 2021/04/14 | 3,320 | 3,325 | 3,295 | 3,310 | 20,200 |
| 2021/04/13 | 3,350 | 3,375 | 3,300 | 3,335 | 32,300 |
| 2021/04/12 | 3,325 | 3,345 | 3,300 | 3,345 | 36,500 |
| 2021/04/09 | 3,350 | 3,385 | 3,330 | 3,340 | 54,200 |
| 2021/04/08 | 3,355 | 3,370 | 3,320 | 3,360 | 41,700 |
| 2021/04/07 | 3,305 | 3,420 | 3,305 | 3,400 | 38,900 |
| 2021/04/06 | 3,380 | 3,395 | 3,320 | 3,330 | 26,300 |
| 2021/04/05 | 3,340 | 3,430 | 3,340 | 3,385 | 33,700 |
| 2021/04/02 | 3,335 | 3,400 | 3,335 | 3,395 | 22,100 |
| 2021/04/01 | 3,345 | 3,350 | 3,290 | 3,335 | 39,400 |
| 2021/03/31 | 3,355 | 3,415 | 3,320 | 3,340 | 61,100 |
| 2021/03/30 | 3,375 | 3,415 | 3,350 | 3,390 | 82,200 |
| 2021/03/29 | 3,365 | 3,395 | 3,305 | 3,345 | 84,200 |
| 2021/03/26 | 3,325 | 3,345 | 3,285 | 3,305 | 53,500 |
| 2021/03/25 | 3,375 | 3,415 | 3,260 | 3,285 | 61,700 |
| 2021/03/24 | 3,390 | 3,410 | 3,315 | 3,315 | 88,200 |
| 2021/03/23 | 3,380 | 3,440 | 3,370 | 3,390 | 76,500 |
| 2021/03/22 | 3,350 | 3,405 | 3,350 | 3,375 | 107,100 |
| 2021/03/19 | 3,245 | 3,335 | 3,235 | 3,330 | 153,500 |
| 2021/03/18 | 3,210 | 3,275 | 3,210 | 3,255 | 105,600 |
| 2021/03/17 | 3,105 | 3,195 | 3,095 | 3,195 | 79,600 |
| 2021/03/16 | 3,070 | 3,130 | 3,070 | 3,105 | 58,600 |
| 2021/03/15 | 3,035 | 3,085 | 3,030 | 3,070 | 56,300 |
| 2021/03/12 | 3,000 | 3,025 | 2,961 | 3,020 | 69,000 |
| 2021/03/11 | 2,982 | 3,020 | 2,982 | 3,000 | 85,300 |
| 2021/03/10 | 2,940 | 2,999 | 2,938 | 2,975 | 47,100 |
| 2021/03/09 | 2,969 | 2,989 | 2,930 | 2,940 | 83,100 |
| 2021/03/08 | 2,953 | 2,961 | 2,902 | 2,926 | 40,900 |
| 2021/03/05 | 2,841 | 2,922 | 2,821 | 2,916 | 58,600 |
| 2021/03/04 | 2,825 | 2,872 | 2,822 | 2,851 | 58,900 |
| 2021/03/03 | 2,850 | 2,872 | 2,832 | 2,845 | 34,900 |
| 2021/03/02 | 2,862 | 2,876 | 2,833 | 2,847 | 49,200 |
| 2021/03/01 | 2,867 | 2,899 | 2,831 | 2,874 | 66,900 |
| 2021/02/26 | 2,916 | 2,944 | 2,864 | 2,872 | 93,400 |
| 2021/02/25 | 2,956 | 2,972 | 2,916 | 2,948 | 71,200 |
| 2021/02/24 | 2,937 | 2,966 | 2,916 | 2,927 | 59,500 |
| 2021/02/22 | 2,999 | 2,999 | 2,962 | 2,966 | 46,200 |
| 2021/02/19 | 2,922 | 2,998 | 2,832 | 2,974 | 86,600 |
| 2021/02/18 | 2,950 | 2,961 | 2,910 | 2,926 | 33,900 |
| 2021/02/17 | 2,953 | 2,999 | 2,953 | 2,983 | 64,900 |
| 2021/02/16 | 2,971 | 3,005 | 2,949 | 2,968 | 54,900 |
| 2021/02/15 | 2,939 | 2,950 | 2,899 | 2,934 | 52,200 |
| 2021/02/12 | 2,846 | 2,945 | 2,846 | 2,939 | 99,100 |
| 2021/02/10 | 2,817 | 2,841 | 2,808 | 2,811 | 50,400 |
| 2021/02/09 | 2,855 | 2,855 | 2,810 | 2,835 | 44,900 |
| 2021/02/08 | 2,864 | 2,927 | 2,857 | 2,876 | 60,400 |
| 2021/02/05 | 2,835 | 2,917 | 2,803 | 2,878 | 89,200 |
| 2021/02/04 | 2,795 | 2,974 | 2,790 | 2,836 | 209,100 |
| 2021/02/03 | 2,746 | 2,812 | 2,735 | 2,795 | 88,900 |
| 2021/02/02 | 2,704 | 2,726 | 2,696 | 2,726 | 46,800 |
| 2021/02/01 | 2,644 | 2,701 | 2,637 | 2,686 | 42,500 |
| 2021/01/29 | 2,643 | 2,701 | 2,633 | 2,660 | 66,800 |
| 2021/01/28 | 2,642 | 2,670 | 2,627 | 2,641 | 56,100 |
| 2021/01/27 | 2,680 | 2,701 | 2,662 | 2,669 | 29,600 |
| 2021/01/26 | 2,702 | 2,734 | 2,658 | 2,685 | 66,500 |
| 2021/01/25 | 2,704 | 2,726 | 2,680 | 2,724 | 42,600 |
| 2021/01/22 | 2,713 | 2,725 | 2,698 | 2,698 | 33,800 |
| 2021/01/21 | 2,688 | 2,750 | 2,686 | 2,738 | 80,800 |
| 2021/01/20 | 2,717 | 2,720 | 2,680 | 2,686 | 46,800 |
| 2021/01/19 | 2,754 | 2,763 | 2,731 | 2,731 | 27,200 |
| 2021/01/18 | 2,756 | 2,777 | 2,735 | 2,748 | 29,100 |
| 2021/01/15 | 2,825 | 2,825 | 2,755 | 2,761 | 39,700 |
| 2021/01/14 | 2,817 | 2,862 | 2,793 | 2,816 | 43,200 |
| 2021/01/13 | 2,833 | 2,866 | 2,807 | 2,831 | 45,900 |
| 2021/01/12 | 2,798 | 2,855 | 2,767 | 2,828 | 98,500 |
| 2021/01/08 | 2,714 | 2,785 | 2,695 | 2,774 | 84,200 |
| 2021/01/07 | 2,695 | 2,762 | 2,672 | 2,733 | 141,000 |
| 2021/01/06 | 2,636 | 2,661 | 2,607 | 2,645 | 50,100 |
| 2021/01/05 | 2,692 | 2,692 | 2,616 | 2,623 | 78,400 |
| 2021/01/04 | 2,710 | 2,717 | 2,653 | 2,692 | 62,600 |