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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,125 | 3,170 | 3,115 | 3,115 | 54,300 |
| 2022/12/29 | 3,060 | 3,130 | 3,060 | 3,100 | 58,300 |
| 2022/12/28 | 3,005 | 3,105 | 3,005 | 3,090 | 68,700 |
| 2022/12/27 | 3,045 | 3,085 | 2,986 | 3,005 | 58,400 |
| 2022/12/26 | 3,045 | 3,055 | 3,005 | 3,045 | 37,700 |
| 2022/12/23 | 3,035 | 3,080 | 3,010 | 3,045 | 55,600 |
| 2022/12/22 | 2,969 | 3,050 | 2,957 | 3,045 | 45,800 |
| 2022/12/21 | 3,005 | 3,005 | 2,914 | 2,942 | 92,000 |
| 2022/12/20 | 3,045 | 3,125 | 2,978 | 3,005 | 110,600 |
| 2022/12/19 | 3,060 | 3,090 | 3,030 | 3,030 | 46,500 |
| 2022/12/16 | 3,080 | 3,095 | 3,030 | 3,070 | 122,500 |
| 2022/12/15 | 3,210 | 3,210 | 3,100 | 3,105 | 80,800 |
| 2022/12/14 | 3,215 | 3,245 | 3,165 | 3,195 | 28,400 |
| 2022/12/13 | 3,215 | 3,220 | 3,155 | 3,200 | 34,000 |
| 2022/12/12 | 3,210 | 3,240 | 3,160 | 3,180 | 38,200 |
| 2022/12/09 | 3,250 | 3,305 | 3,230 | 3,245 | 66,300 |
| 2022/12/08 | 3,160 | 3,225 | 3,160 | 3,220 | 77,600 |
| 2022/12/07 | 3,060 | 3,140 | 3,060 | 3,120 | 93,100 |
| 2022/12/06 | 3,025 | 3,070 | 3,005 | 3,030 | 97,800 |
| 2022/12/05 | 3,100 | 3,130 | 3,035 | 3,080 | 96,000 |
| 2022/12/02 | 3,180 | 3,180 | 3,070 | 3,135 | 85,100 |
| 2022/12/01 | 3,260 | 3,295 | 3,195 | 3,215 | 39,500 |
| 2022/11/30 | 3,245 | 3,285 | 3,210 | 3,245 | 119,100 |
| 2022/11/29 | 3,325 | 3,345 | 3,270 | 3,310 | 65,600 |
| 2022/11/28 | 3,390 | 3,420 | 3,295 | 3,375 | 80,900 |
| 2022/11/25 | 3,475 | 3,475 | 3,375 | 3,380 | 74,300 |
| 2022/11/24 | 3,450 | 3,485 | 3,370 | 3,375 | 64,700 |
| 2022/11/22 | 3,400 | 3,450 | 3,365 | 3,430 | 79,400 |
| 2022/11/21 | 3,305 | 3,415 | 3,305 | 3,400 | 77,900 |
| 2022/11/18 | 3,460 | 3,480 | 3,360 | 3,375 | 101,200 |
| 2022/11/17 | 3,400 | 3,490 | 3,380 | 3,390 | 155,500 |
| 2022/11/16 | 3,250 | 3,405 | 3,195 | 3,380 | 168,400 |
| 2022/11/15 | 3,125 | 3,235 | 3,120 | 3,195 | 93,900 |
| 2022/11/14 | 2,965 | 3,120 | 2,965 | 3,110 | 133,700 |
| 2022/11/11 | 2,957 | 3,075 | 2,957 | 3,035 | 218,700 |
| 2022/11/10 | 2,881 | 2,886 | 2,808 | 2,814 | 114,000 |
| 2022/11/09 | 2,969 | 2,969 | 2,916 | 2,936 | 57,500 |
| 2022/11/08 | 2,909 | 2,974 | 2,907 | 2,959 | 70,200 |
| 2022/11/07 | 2,899 | 2,909 | 2,881 | 2,900 | 62,200 |
| 2022/11/04 | 2,888 | 2,888 | 2,857 | 2,865 | 85,900 |
| 2022/11/02 | 2,965 | 2,998 | 2,934 | 2,940 | 58,700 |
| 2022/11/01 | 2,999 | 3,005 | 2,938 | 2,972 | 35,700 |
| 2022/10/31 | 2,999 | 3,025 | 2,961 | 3,025 | 68,600 |
| 2022/10/28 | 2,902 | 3,005 | 2,900 | 2,964 | 177,600 |
| 2022/10/27 | 2,962 | 2,980 | 2,938 | 2,943 | 73,000 |
| 2022/10/26 | 2,968 | 2,996 | 2,963 | 2,963 | 48,700 |
| 2022/10/25 | 2,960 | 2,979 | 2,947 | 2,968 | 40,700 |
| 2022/10/24 | 3,010 | 3,010 | 2,953 | 2,953 | 40,300 |
| 2022/10/21 | 2,990 | 3,005 | 2,969 | 2,975 | 31,900 |
| 2022/10/20 | 3,035 | 3,040 | 2,992 | 3,025 | 46,800 |
| 2022/10/19 | 3,145 | 3,145 | 3,070 | 3,070 | 35,600 |
| 2022/10/18 | 3,130 | 3,180 | 3,110 | 3,140 | 65,700 |
| 2022/10/17 | 3,050 | 3,085 | 3,030 | 3,070 | 69,100 |
| 2022/10/14 | 3,130 | 3,150 | 3,085 | 3,100 | 50,700 |
| 2022/10/13 | 3,150 | 3,220 | 3,070 | 3,070 | 54,800 |
| 2022/10/12 | 3,185 | 3,215 | 3,165 | 3,185 | 42,700 |
| 2022/10/11 | 3,225 | 3,280 | 3,205 | 3,205 | 55,400 |
| 2022/10/07 | 3,210 | 3,275 | 3,210 | 3,255 | 22,200 |
| 2022/10/06 | 3,310 | 3,330 | 3,260 | 3,280 | 53,400 |
| 2022/10/05 | 3,290 | 3,320 | 3,250 | 3,295 | 50,600 |
| 2022/10/04 | 3,185 | 3,260 | 3,160 | 3,250 | 47,500 |
| 2022/10/03 | 3,095 | 3,130 | 3,055 | 3,115 | 42,000 |
| 2022/09/30 | 3,220 | 3,220 | 3,145 | 3,160 | 55,200 |
| 2022/09/29 | 3,180 | 3,240 | 3,160 | 3,240 | 66,100 |
| 2022/09/28 | 3,100 | 3,145 | 3,060 | 3,130 | 76,100 |
| 2022/09/27 | 3,170 | 3,170 | 3,105 | 3,110 | 60,400 |
| 2022/09/26 | 3,200 | 3,200 | 3,125 | 3,160 | 63,100 |
| 2022/09/22 | 3,250 | 3,260 | 3,200 | 3,245 | 54,900 |
| 2022/09/21 | 3,260 | 3,275 | 3,225 | 3,255 | 42,900 |
| 2022/09/20 | 3,295 | 3,300 | 3,235 | 3,295 | 40,300 |
| 2022/09/16 | 3,300 | 3,315 | 3,275 | 3,275 | 32,000 |
| 2022/09/15 | 3,345 | 3,370 | 3,280 | 3,315 | 30,400 |
| 2022/09/14 | 3,355 | 3,360 | 3,315 | 3,315 | 40,600 |
| 2022/09/13 | 3,415 | 3,435 | 3,380 | 3,425 | 30,700 |
| 2022/09/12 | 3,380 | 3,430 | 3,380 | 3,410 | 25,000 |
| 2022/09/09 | 3,360 | 3,380 | 3,325 | 3,375 | 60,600 |
| 2022/09/08 | 3,385 | 3,435 | 3,380 | 3,385 | 91,600 |
| 2022/09/07 | 3,245 | 3,315 | 3,245 | 3,315 | 87,900 |
| 2022/09/06 | 3,250 | 3,275 | 3,220 | 3,245 | 55,300 |
| 2022/09/05 | 3,195 | 3,270 | 3,195 | 3,260 | 47,700 |
| 2022/09/02 | 3,190 | 3,235 | 3,170 | 3,220 | 40,100 |
| 2022/09/01 | 3,210 | 3,230 | 3,175 | 3,200 | 51,500 |
| 2022/08/31 | 3,210 | 3,265 | 3,160 | 3,245 | 127,300 |
| 2022/08/30 | 3,335 | 3,365 | 3,235 | 3,250 | 108,300 |
| 2022/08/29 | 3,275 | 3,335 | 3,265 | 3,330 | 106,800 |
| 2022/08/26 | 3,250 | 3,285 | 3,220 | 3,275 | 78,700 |
| 2022/08/25 | 3,215 | 3,225 | 3,145 | 3,215 | 91,000 |
| 2022/08/24 | 3,160 | 3,220 | 3,130 | 3,215 | 108,100 |
| 2022/08/23 | 3,010 | 3,040 | 2,970 | 3,040 | 45,300 |
| 2022/08/22 | 3,060 | 3,060 | 3,015 | 3,020 | 53,300 |
| 2022/08/19 | 3,115 | 3,125 | 3,075 | 3,080 | 32,200 |
| 2022/08/18 | 3,205 | 3,205 | 3,110 | 3,115 | 48,800 |
| 2022/08/17 | 3,255 | 3,270 | 3,190 | 3,215 | 60,500 |
| 2022/08/16 | 3,220 | 3,250 | 3,205 | 3,235 | 36,200 |
| 2022/08/15 | 3,220 | 3,225 | 3,165 | 3,220 | 38,600 |
| 2022/08/12 | 3,150 | 3,195 | 3,120 | 3,195 | 69,300 |
| 2022/08/10 | 3,120 | 3,145 | 3,095 | 3,115 | 37,400 |
| 2022/08/09 | 3,130 | 3,130 | 3,100 | 3,110 | 30,800 |
| 2022/08/08 | 3,130 | 3,135 | 3,105 | 3,130 | 32,400 |
| 2022/08/05 | 3,095 | 3,145 | 3,095 | 3,145 | 38,700 |
| 2022/08/04 | 3,120 | 3,120 | 3,070 | 3,100 | 46,700 |
| 2022/08/03 | 3,090 | 3,110 | 3,070 | 3,100 | 32,600 |
| 2022/08/02 | 3,150 | 3,150 | 3,065 | 3,075 | 39,300 |
| 2022/08/01 | 3,120 | 3,175 | 3,120 | 3,155 | 40,200 |
| 2022/07/29 | 3,145 | 3,145 | 3,080 | 3,100 | 47,100 |
| 2022/07/28 | 3,155 | 3,155 | 3,100 | 3,130 | 42,100 |
| 2022/07/27 | 3,120 | 3,145 | 3,105 | 3,135 | 34,100 |
| 2022/07/26 | 3,090 | 3,145 | 3,070 | 3,125 | 61,200 |
| 2022/07/25 | 3,060 | 3,090 | 3,055 | 3,075 | 26,400 |
| 2022/07/22 | 3,080 | 3,095 | 3,055 | 3,085 | 38,600 |
| 2022/07/21 | 3,075 | 3,075 | 3,030 | 3,065 | 29,200 |
| 2022/07/20 | 3,060 | 3,080 | 3,050 | 3,065 | 50,700 |
| 2022/07/19 | 3,030 | 3,050 | 2,980 | 3,020 | 50,400 |
| 2022/07/15 | 3,020 | 3,045 | 2,994 | 3,030 | 70,300 |
| 2022/07/14 | 2,950 | 2,988 | 2,929 | 2,988 | 57,700 |
| 2022/07/13 | 2,928 | 2,962 | 2,928 | 2,952 | 67,700 |
| 2022/07/12 | 2,958 | 2,958 | 2,900 | 2,920 | 65,700 |
| 2022/07/11 | 2,949 | 2,963 | 2,935 | 2,956 | 51,400 |
| 2022/07/08 | 2,913 | 2,948 | 2,890 | 2,916 | 66,500 |
| 2022/07/07 | 2,818 | 2,902 | 2,802 | 2,900 | 56,200 |
| 2022/07/06 | 2,850 | 2,850 | 2,805 | 2,810 | 49,600 |
| 2022/07/05 | 2,865 | 2,892 | 2,849 | 2,869 | 53,500 |
| 2022/07/04 | 2,923 | 2,923 | 2,815 | 2,847 | 59,700 |
| 2022/07/01 | 2,920 | 2,951 | 2,866 | 2,878 | 111,300 |
| 2022/06/30 | 2,895 | 2,949 | 2,876 | 2,939 | 170,200 |
| 2022/06/29 | 2,827 | 2,886 | 2,813 | 2,875 | 216,200 |
| 2022/06/28 | 2,811 | 2,847 | 2,784 | 2,847 | 88,200 |
| 2022/06/27 | 2,790 | 2,797 | 2,763 | 2,780 | 51,700 |
| 2022/06/24 | 2,722 | 2,837 | 2,720 | 2,740 | 94,700 |
| 2022/06/23 | 2,701 | 2,735 | 2,701 | 2,720 | 76,200 |
| 2022/06/22 | 2,690 | 2,707 | 2,663 | 2,701 | 58,100 |
| 2022/06/21 | 2,665 | 2,707 | 2,661 | 2,673 | 73,000 |
| 2022/06/20 | 2,713 | 2,713 | 2,647 | 2,663 | 126,700 |
| 2022/06/17 | 2,493 | 2,605 | 2,470 | 2,583 | 88,700 |
| 2022/06/16 | 2,607 | 2,645 | 2,571 | 2,586 | 50,000 |
| 2022/06/15 | 2,617 | 2,644 | 2,607 | 2,607 | 45,100 |
| 2022/06/14 | 2,609 | 2,641 | 2,592 | 2,635 | 51,100 |
| 2022/06/13 | 2,596 | 2,622 | 2,593 | 2,607 | 46,500 |
| 2022/06/10 | 2,671 | 2,673 | 2,641 | 2,646 | 63,200 |
| 2022/06/09 | 2,691 | 2,715 | 2,677 | 2,689 | 37,800 |
| 2022/06/08 | 2,694 | 2,734 | 2,694 | 2,710 | 37,200 |
| 2022/06/07 | 2,720 | 2,722 | 2,685 | 2,688 | 36,600 |
| 2022/06/06 | 2,680 | 2,702 | 2,644 | 2,700 | 68,400 |
| 2022/06/03 | 2,711 | 2,757 | 2,711 | 2,730 | 75,000 |
| 2022/06/02 | 2,670 | 2,693 | 2,658 | 2,687 | 74,100 |
| 2022/06/01 | 2,641 | 2,675 | 2,628 | 2,672 | 52,600 |
| 2022/05/31 | 2,648 | 2,662 | 2,615 | 2,628 | 139,100 |
| 2022/05/30 | 2,611 | 2,660 | 2,586 | 2,660 | 203,200 |
| 2022/05/27 | 2,651 | 2,651 | 2,550 | 2,572 | 86,000 |
| 2022/05/26 | 2,589 | 2,626 | 2,586 | 2,601 | 81,700 |
| 2022/05/25 | 2,620 | 2,620 | 2,579 | 2,588 | 80,400 |
| 2022/05/24 | 2,704 | 2,704 | 2,625 | 2,626 | 89,900 |
| 2022/05/23 | 2,697 | 2,735 | 2,679 | 2,722 | 54,100 |
| 2022/05/20 | 2,703 | 2,703 | 2,640 | 2,644 | 53,100 |
| 2022/05/19 | 2,638 | 2,684 | 2,626 | 2,658 | 44,100 |
| 2022/05/18 | 2,717 | 2,730 | 2,683 | 2,697 | 52,200 |
| 2022/05/17 | 2,669 | 2,719 | 2,668 | 2,670 | 39,600 |
| 2022/05/16 | 2,745 | 2,745 | 2,651 | 2,670 | 95,800 |
| 2022/05/13 | 2,646 | 2,719 | 2,641 | 2,719 | 59,700 |
| 2022/05/12 | 2,665 | 2,665 | 2,620 | 2,620 | 77,500 |
| 2022/05/11 | 2,679 | 2,694 | 2,630 | 2,681 | 87,200 |
| 2022/05/10 | 2,602 | 2,664 | 2,581 | 2,642 | 87,600 |
| 2022/05/09 | 2,677 | 2,678 | 2,564 | 2,604 | 146,800 |
| 2022/05/06 | 2,772 | 2,772 | 2,692 | 2,727 | 141,200 |
| 2022/05/02 | 2,833 | 2,886 | 2,796 | 2,822 | 196,200 |
| 2022/04/28 | 2,949 | 3,005 | 2,911 | 2,983 | 144,500 |
| 2022/04/27 | 2,852 | 2,899 | 2,816 | 2,899 | 175,000 |
| 2022/04/26 | 2,822 | 2,862 | 2,822 | 2,852 | 54,200 |
| 2022/04/25 | 2,840 | 2,840 | 2,798 | 2,803 | 78,100 |
| 2022/04/22 | 2,891 | 2,891 | 2,846 | 2,859 | 52,900 |
| 2022/04/21 | 2,873 | 2,898 | 2,870 | 2,898 | 47,000 |
| 2022/04/20 | 2,879 | 2,894 | 2,851 | 2,888 | 47,900 |
| 2022/04/19 | 2,900 | 2,912 | 2,851 | 2,862 | 41,300 |
| 2022/04/18 | 2,900 | 2,900 | 2,830 | 2,879 | 70,400 |
| 2022/04/15 | 2,931 | 2,935 | 2,905 | 2,917 | 69,900 |
| 2022/04/14 | 2,960 | 2,985 | 2,948 | 2,960 | 48,200 |
| 2022/04/13 | 2,960 | 3,000 | 2,955 | 2,984 | 64,200 |
| 2022/04/12 | 3,010 | 3,010 | 2,965 | 2,970 | 65,000 |
| 2022/04/11 | 3,050 | 3,065 | 3,010 | 3,025 | 32,600 |
| 2022/04/08 | 3,050 | 3,075 | 3,000 | 3,050 | 84,600 |
| 2022/04/07 | 3,010 | 3,075 | 2,998 | 3,055 | 52,400 |
| 2022/04/06 | 3,070 | 3,070 | 3,030 | 3,050 | 45,800 |
| 2022/04/05 | 3,175 | 3,175 | 3,100 | 3,100 | 44,100 |
| 2022/04/04 | 3,175 | 3,190 | 3,150 | 3,180 | 40,700 |
| 2022/04/01 | 3,175 | 3,195 | 3,120 | 3,175 | 42,500 |
| 2022/03/31 | 3,200 | 3,240 | 3,175 | 3,215 | 52,500 |
| 2022/03/30 | 3,245 | 3,250 | 3,155 | 3,205 | 54,700 |
| 2022/03/29 | 3,140 | 3,190 | 3,130 | 3,185 | 71,600 |
| 2022/03/28 | 3,185 | 3,195 | 3,085 | 3,105 | 52,700 |
| 2022/03/25 | 3,130 | 3,195 | 3,130 | 3,155 | 54,200 |
| 2022/03/24 | 3,155 | 3,165 | 3,105 | 3,145 | 50,800 |
| 2022/03/23 | 3,160 | 3,215 | 3,115 | 3,195 | 57,500 |
| 2022/03/22 | 3,225 | 3,230 | 3,115 | 3,160 | 70,800 |
| 2022/03/18 | 3,220 | 3,290 | 3,205 | 3,230 | 167,400 |
| 2022/03/17 | 3,195 | 3,235 | 3,115 | 3,235 | 135,400 |
| 2022/03/16 | 3,125 | 3,140 | 3,095 | 3,095 | 84,600 |
| 2022/03/15 | 3,050 | 3,135 | 3,050 | 3,085 | 76,000 |
| 2022/03/14 | 3,035 | 3,065 | 3,025 | 3,045 | 27,200 |
| 2022/03/11 | 3,050 | 3,075 | 2,991 | 3,020 | 46,900 |
| 2022/03/10 | 3,065 | 3,125 | 3,055 | 3,100 | 52,000 |
| 2022/03/09 | 2,976 | 3,010 | 2,961 | 2,987 | 53,200 |
| 2022/03/08 | 2,988 | 3,040 | 2,949 | 2,976 | 95,900 |
| 2022/03/07 | 2,981 | 3,015 | 2,958 | 2,999 | 83,200 |
| 2022/03/04 | 3,045 | 3,065 | 2,995 | 3,005 | 85,400 |
| 2022/03/03 | 3,170 | 3,170 | 3,085 | 3,090 | 71,000 |
| 2022/03/02 | 3,215 | 3,215 | 3,125 | 3,125 | 74,300 |
| 2022/03/01 | 3,265 | 3,300 | 3,240 | 3,245 | 69,500 |
| 2022/02/28 | 3,250 | 3,295 | 3,195 | 3,290 | 79,100 |
| 2022/02/25 | 3,245 | 3,265 | 3,210 | 3,250 | 51,300 |
| 2022/02/24 | 3,165 | 3,260 | 3,165 | 3,245 | 74,200 |
| 2022/02/22 | 3,180 | 3,235 | 3,155 | 3,235 | 44,100 |
| 2022/02/21 | 3,190 | 3,240 | 3,145 | 3,225 | 62,100 |
| 2022/02/18 | 3,160 | 3,220 | 3,115 | 3,205 | 62,600 |
| 2022/02/17 | 3,220 | 3,220 | 3,155 | 3,170 | 47,500 |
| 2022/02/16 | 3,355 | 3,355 | 3,195 | 3,240 | 76,800 |
| 2022/02/15 | 3,220 | 3,270 | 3,190 | 3,215 | 77,200 |
| 2022/02/14 | 3,155 | 3,215 | 3,110 | 3,185 | 35,200 |
| 2022/02/10 | 3,210 | 3,220 | 3,185 | 3,205 | 41,800 |
| 2022/02/09 | 3,215 | 3,245 | 3,180 | 3,190 | 57,800 |
| 2022/02/08 | 3,120 | 3,160 | 3,090 | 3,145 | 70,300 |
| 2022/02/07 | 3,160 | 3,200 | 3,105 | 3,155 | 100,600 |
| 2022/02/04 | 3,230 | 3,265 | 3,135 | 3,225 | 159,700 |
| 2022/02/03 | 3,455 | 3,530 | 3,205 | 3,285 | 212,800 |
| 2022/02/02 | 3,315 | 3,405 | 3,285 | 3,385 | 107,500 |
| 2022/02/01 | 3,425 | 3,435 | 3,340 | 3,345 | 43,000 |
| 2022/01/31 | 3,290 | 3,445 | 3,290 | 3,405 | 88,800 |
| 2022/01/28 | 3,350 | 3,400 | 3,275 | 3,280 | 49,500 |
| 2022/01/27 | 3,365 | 3,390 | 3,250 | 3,260 | 97,200 |
| 2022/01/26 | 3,375 | 3,395 | 3,310 | 3,370 | 70,700 |
| 2022/01/25 | 3,455 | 3,455 | 3,385 | 3,405 | 52,100 |
| 2022/01/24 | 3,420 | 3,465 | 3,380 | 3,455 | 43,600 |
| 2022/01/21 | 3,445 | 3,490 | 3,415 | 3,490 | 42,500 |
| 2022/01/20 | 3,425 | 3,580 | 3,405 | 3,540 | 63,100 |
| 2022/01/19 | 3,550 | 3,585 | 3,440 | 3,480 | 92,900 |
| 2022/01/18 | 3,645 | 3,690 | 3,605 | 3,610 | 34,800 |
| 2022/01/17 | 3,650 | 3,740 | 3,650 | 3,705 | 41,700 |
| 2022/01/14 | 3,675 | 3,700 | 3,630 | 3,670 | 79,700 |
| 2022/01/13 | 3,925 | 3,930 | 3,730 | 3,740 | 53,600 |
| 2022/01/12 | 3,790 | 3,890 | 3,780 | 3,865 | 78,000 |
| 2022/01/11 | 3,890 | 3,925 | 3,735 | 3,755 | 148,200 |
| 2022/01/07 | 3,750 | 3,790 | 3,665 | 3,680 | 51,400 |
| 2022/01/06 | 3,795 | 3,820 | 3,730 | 3,760 | 38,300 |
| 2022/01/05 | 3,870 | 3,880 | 3,805 | 3,860 | 29,100 |
| 2022/01/04 | 3,965 | 3,970 | 3,830 | 3,840 | 37,700 |