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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,987 | 3,060 | 2,986 | 3,035 | 72,900 |
| 2023/12/28 | 2,954 | 2,987 | 2,954 | 2,987 | 26,600 |
| 2023/12/27 | 2,923 | 2,982 | 2,920 | 2,969 | 42,900 |
| 2023/12/26 | 2,947 | 2,947 | 2,918 | 2,927 | 26,600 |
| 2023/12/25 | 2,999 | 3,015 | 2,943 | 2,947 | 27,400 |
| 2023/12/22 | 3,000 | 3,005 | 2,978 | 2,997 | 22,700 |
| 2023/12/21 | 3,020 | 3,030 | 2,998 | 3,005 | 23,600 |
| 2023/12/20 | 3,000 | 3,040 | 3,000 | 3,030 | 32,700 |
| 2023/12/19 | 2,996 | 3,040 | 2,993 | 3,035 | 38,900 |
| 2023/12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 24,800 |
| 2023/12/15 | 3,040 | 3,040 | 2,961 | 2,985 | 51,800 |
| 2023/12/14 | 3,070 | 3,090 | 3,000 | 3,030 | 37,500 |
| 2023/12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 42,100 |
| 2023/12/12 | 3,065 | 3,085 | 3,060 | 3,070 | 39,500 |
| 2023/12/11 | 3,030 | 3,050 | 3,020 | 3,045 | 25,200 |
| 2023/12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 58,600 |
| 2023/12/07 | 2,993 | 3,035 | 2,993 | 3,020 | 47,500 |
| 2023/12/06 | 2,924 | 2,999 | 2,909 | 2,997 | 94,200 |
| 2023/12/05 | 2,918 | 2,960 | 2,912 | 2,913 | 68,900 |
| 2023/12/04 | 2,891 | 2,944 | 2,885 | 2,934 | 48,900 |
| 2023/12/01 | 2,928 | 2,945 | 2,907 | 2,924 | 70,600 |
| 2023/11/30 | 2,942 | 2,989 | 2,941 | 2,959 | 70,300 |
| 2023/11/29 | 2,931 | 2,959 | 2,931 | 2,949 | 39,400 |
| 2023/11/28 | 2,983 | 2,989 | 2,942 | 2,950 | 51,600 |
| 2023/11/27 | 3,030 | 3,030 | 2,992 | 2,998 | 22,500 |
| 2023/11/24 | 3,065 | 3,065 | 2,991 | 3,015 | 76,900 |
| 2023/11/22 | 3,055 | 3,075 | 3,035 | 3,035 | 21,000 |
| 2023/11/21 | 3,080 | 3,100 | 3,050 | 3,085 | 28,700 |
| 2023/11/20 | 3,100 | 3,120 | 3,055 | 3,090 | 46,900 |
| 2023/11/17 | 3,005 | 3,115 | 3,000 | 3,090 | 85,300 |
| 2023/11/16 | 3,010 | 3,065 | 2,989 | 3,010 | 109,800 |
| 2023/11/15 | 2,974 | 3,085 | 2,974 | 2,980 | 176,900 |
| 2023/11/14 | 2,942 | 2,954 | 2,906 | 2,925 | 46,900 |
| 2023/11/13 | 3,015 | 3,015 | 2,929 | 2,946 | 20,300 |
| 2023/11/10 | 2,960 | 3,010 | 2,955 | 3,000 | 53,300 |
| 2023/11/09 | 2,969 | 2,969 | 2,907 | 2,960 | 37,500 |
| 2023/11/08 | 2,950 | 2,982 | 2,939 | 2,980 | 60,100 |
| 2023/11/07 | 2,970 | 2,979 | 2,940 | 2,940 | 24,000 |
| 2023/11/06 | 2,986 | 2,986 | 2,944 | 2,944 | 38,900 |
| 2023/11/02 | 2,955 | 2,967 | 2,924 | 2,950 | 33,200 |
| 2023/11/01 | 2,953 | 2,961 | 2,932 | 2,949 | 35,000 |
| 2023/10/31 | 2,890 | 2,923 | 2,857 | 2,923 | 55,600 |
| 2023/10/30 | 2,871 | 2,883 | 2,841 | 2,868 | 49,200 |
| 2023/10/27 | 2,854 | 2,892 | 2,853 | 2,892 | 47,700 |
| 2023/10/26 | 2,830 | 2,864 | 2,816 | 2,835 | 66,100 |
| 2023/10/25 | 2,891 | 2,904 | 2,849 | 2,855 | 49,300 |
| 2023/10/24 | 2,853 | 2,887 | 2,830 | 2,880 | 53,200 |
| 2023/10/23 | 2,878 | 2,881 | 2,850 | 2,859 | 60,900 |
| 2023/10/20 | 2,872 | 2,897 | 2,870 | 2,891 | 22,500 |
| 2023/10/19 | 2,880 | 2,904 | 2,865 | 2,889 | 50,700 |
| 2023/10/18 | 2,919 | 2,922 | 2,891 | 2,916 | 34,900 |
| 2023/10/17 | 2,933 | 2,940 | 2,910 | 2,920 | 22,600 |
| 2023/10/16 | 2,920 | 2,934 | 2,901 | 2,931 | 36,600 |
| 2023/10/13 | 2,971 | 2,971 | 2,930 | 2,941 | 26,000 |
| 2023/10/12 | 2,950 | 2,982 | 2,923 | 2,981 | 32,400 |
| 2023/10/11 | 2,982 | 2,992 | 2,955 | 2,957 | 26,900 |
| 2023/10/10 | 2,970 | 2,998 | 2,970 | 2,982 | 26,600 |
| 2023/10/06 | 2,989 | 2,991 | 2,960 | 2,964 | 25,000 |
| 2023/10/05 | 2,900 | 2,990 | 2,900 | 2,979 | 62,000 |
| 2023/10/04 | 2,880 | 2,939 | 2,865 | 2,900 | 91,700 |
| 2023/10/03 | 2,920 | 2,935 | 2,901 | 2,904 | 96,200 |
| 2023/10/02 | 2,990 | 2,990 | 2,921 | 2,921 | 105,100 |
| 2023/09/29 | 3,015 | 3,030 | 2,987 | 2,990 | 73,700 |
| 2023/09/28 | 3,030 | 3,030 | 2,992 | 3,010 | 45,000 |
| 2023/09/27 | 2,993 | 3,030 | 2,980 | 3,030 | 49,300 |
| 2023/09/26 | 3,020 | 3,035 | 2,995 | 2,995 | 29,500 |
| 2023/09/25 | 3,015 | 3,050 | 3,010 | 3,025 | 28,000 |
| 2023/09/22 | 2,988 | 3,005 | 2,960 | 2,992 | 60,100 |
| 2023/09/21 | 3,035 | 3,040 | 2,998 | 3,005 | 61,800 |
| 2023/09/20 | 3,065 | 3,070 | 3,025 | 3,025 | 52,800 |
| 2023/09/19 | 3,090 | 3,090 | 3,040 | 3,065 | 35,000 |
| 2023/09/15 | 3,150 | 3,150 | 3,090 | 3,105 | 55,000 |
| 2023/09/14 | 3,135 | 3,140 | 3,110 | 3,135 | 32,500 |
| 2023/09/13 | 3,110 | 3,145 | 3,095 | 3,135 | 48,400 |
| 2023/09/12 | 3,075 | 3,100 | 3,070 | 3,100 | 26,800 |
| 2023/09/11 | 3,085 | 3,085 | 3,055 | 3,075 | 34,500 |
| 2023/09/08 | 3,095 | 3,100 | 3,035 | 3,045 | 51,600 |
| 2023/09/07 | 3,130 | 3,135 | 3,100 | 3,120 | 41,000 |
| 2023/09/06 | 3,095 | 3,130 | 3,085 | 3,115 | 89,000 |
| 2023/09/05 | 3,045 | 3,065 | 3,020 | 3,065 | 35,700 |
| 2023/09/04 | 3,080 | 3,085 | 3,020 | 3,035 | 57,900 |
| 2023/09/01 | 3,110 | 3,115 | 3,060 | 3,070 | 48,500 |
| 2023/08/31 | 3,120 | 3,135 | 3,105 | 3,130 | 46,600 |
| 2023/08/30 | 3,105 | 3,110 | 3,065 | 3,095 | 31,900 |
| 2023/08/29 | 3,110 | 3,125 | 3,100 | 3,115 | 16,400 |
| 2023/08/28 | 3,095 | 3,110 | 3,070 | 3,095 | 21,200 |
| 2023/08/25 | 3,070 | 3,105 | 3,070 | 3,095 | 22,100 |
| 2023/08/24 | 3,170 | 3,170 | 3,090 | 3,115 | 38,500 |
| 2023/08/23 | 3,095 | 3,175 | 3,095 | 3,165 | 29,600 |
| 2023/08/22 | 3,080 | 3,115 | 3,075 | 3,110 | 21,800 |
| 2023/08/21 | 3,090 | 3,110 | 3,075 | 3,085 | 27,700 |
| 2023/08/18 | 3,090 | 3,100 | 3,050 | 3,070 | 32,400 |
| 2023/08/17 | 3,130 | 3,130 | 3,075 | 3,110 | 51,400 |
| 2023/08/16 | 3,115 | 3,145 | 3,075 | 3,135 | 35,000 |
| 2023/08/15 | 3,150 | 3,170 | 3,080 | 3,150 | 61,200 |
| 2023/08/14 | 3,120 | 3,180 | 3,090 | 3,125 | 87,100 |
| 2023/08/10 | 3,045 | 3,060 | 3,000 | 3,050 | 33,400 |
| 2023/08/09 | 3,025 | 3,045 | 3,010 | 3,045 | 24,000 |
| 2023/08/08 | 3,030 | 3,050 | 3,025 | 3,040 | 23,000 |
| 2023/08/07 | 3,010 | 3,050 | 2,995 | 3,045 | 25,000 |
| 2023/08/04 | 3,005 | 3,030 | 3,005 | 3,025 | 24,900 |
| 2023/08/03 | 3,060 | 3,060 | 3,025 | 3,035 | 38,000 |
| 2023/08/02 | 3,105 | 3,105 | 3,075 | 3,095 | 23,300 |
| 2023/08/01 | 3,140 | 3,145 | 3,085 | 3,105 | 41,900 |
| 2023/07/31 | 3,170 | 3,180 | 3,140 | 3,140 | 36,500 |
| 2023/07/28 | 3,050 | 3,135 | 3,050 | 3,135 | 63,300 |
| 2023/07/27 | 3,105 | 3,110 | 3,070 | 3,085 | 53,700 |
| 2023/07/26 | 3,105 | 3,125 | 3,065 | 3,105 | 44,600 |
| 2023/07/25 | 3,095 | 3,115 | 3,080 | 3,110 | 18,600 |
| 2023/07/24 | 3,130 | 3,130 | 3,075 | 3,095 | 41,400 |
| 2023/07/21 | 3,105 | 3,125 | 3,060 | 3,090 | 30,800 |
| 2023/07/20 | 3,125 | 3,135 | 3,100 | 3,105 | 42,100 |
| 2023/07/19 | 3,085 | 3,110 | 3,075 | 3,105 | 33,000 |
| 2023/07/18 | 3,095 | 3,100 | 3,050 | 3,065 | 19,200 |
| 2023/07/14 | 3,060 | 3,100 | 3,030 | 3,080 | 47,700 |
| 2023/07/13 | 3,005 | 3,055 | 3,005 | 3,030 | 47,900 |
| 2023/07/12 | 3,060 | 3,080 | 3,005 | 3,010 | 38,300 |
| 2023/07/11 | 3,040 | 3,075 | 3,010 | 3,050 | 57,800 |
| 2023/07/10 | 3,030 | 3,035 | 3,000 | 3,020 | 108,700 |
| 2023/07/07 | 3,050 | 3,055 | 3,015 | 3,020 | 68,100 |
| 2023/07/06 | 3,045 | 3,100 | 3,045 | 3,060 | 67,100 |
| 2023/07/05 | 3,095 | 3,115 | 3,050 | 3,050 | 38,600 |
| 2023/07/04 | 3,140 | 3,140 | 3,065 | 3,075 | 67,200 |
| 2023/07/03 | 3,220 | 3,230 | 3,175 | 3,175 | 53,300 |
| 2023/06/30 | 3,180 | 3,220 | 3,175 | 3,195 | 73,800 |
| 2023/06/29 | 3,195 | 3,275 | 3,170 | 3,180 | 78,600 |
| 2023/06/28 | 3,095 | 3,160 | 3,090 | 3,160 | 51,000 |
| 2023/06/27 | 3,095 | 3,095 | 3,050 | 3,075 | 32,200 |
| 2023/06/26 | 3,125 | 3,130 | 3,085 | 3,095 | 21,500 |
| 2023/06/23 | 3,135 | 3,155 | 3,105 | 3,125 | 37,900 |
| 2023/06/22 | 3,165 | 3,165 | 3,125 | 3,135 | 32,600 |
| 2023/06/21 | 3,125 | 3,185 | 3,125 | 3,150 | 42,800 |
| 2023/06/20 | 3,110 | 3,160 | 3,100 | 3,160 | 31,900 |
| 2023/06/19 | 3,160 | 3,170 | 3,130 | 3,140 | 23,900 |
| 2023/06/16 | 3,155 | 3,165 | 3,105 | 3,140 | 73,400 |
| 2023/06/15 | 3,150 | 3,175 | 3,120 | 3,120 | 38,000 |
| 2023/06/14 | 3,120 | 3,165 | 3,120 | 3,160 | 51,300 |
| 2023/06/13 | 3,185 | 3,195 | 3,105 | 3,115 | 46,200 |
| 2023/06/12 | 3,100 | 3,180 | 3,100 | 3,180 | 55,000 |
| 2023/06/09 | 3,110 | 3,130 | 3,085 | 3,100 | 82,400 |
| 2023/06/08 | 3,055 | 3,095 | 3,050 | 3,070 | 50,700 |
| 2023/06/07 | 3,070 | 3,115 | 3,065 | 3,090 | 105,700 |
| 2023/06/06 | 3,000 | 3,050 | 2,992 | 3,040 | 44,600 |
| 2023/06/05 | 3,015 | 3,040 | 3,010 | 3,030 | 55,600 |
| 2023/06/02 | 2,984 | 3,025 | 2,971 | 3,000 | 54,400 |
| 2023/06/01 | 3,045 | 3,045 | 2,983 | 2,986 | 56,300 |
| 2023/05/31 | 2,986 | 3,050 | 2,983 | 3,000 | 83,400 |
| 2023/05/30 | 2,999 | 3,030 | 2,998 | 3,000 | 43,600 |
| 2023/05/29 | 3,015 | 3,025 | 2,980 | 2,985 | 35,600 |
| 2023/05/26 | 2,983 | 2,998 | 2,971 | 2,979 | 35,700 |
| 2023/05/25 | 3,000 | 3,020 | 2,982 | 2,983 | 68,100 |
| 2023/05/24 | 3,000 | 3,060 | 2,992 | 3,040 | 41,800 |
| 2023/05/23 | 3,050 | 3,085 | 3,000 | 3,010 | 53,900 |
| 2023/05/22 | 3,065 | 3,065 | 3,010 | 3,060 | 30,900 |
| 2023/05/19 | 3,020 | 3,075 | 3,020 | 3,045 | 35,700 |
| 2023/05/18 | 3,030 | 3,090 | 3,030 | 3,035 | 75,200 |
| 2023/05/17 | 3,025 | 3,055 | 3,010 | 3,015 | 45,800 |
| 2023/05/16 | 3,120 | 3,120 | 3,035 | 3,055 | 85,300 |
| 2023/05/15 | 3,170 | 3,175 | 3,100 | 3,125 | 58,300 |
| 2023/05/12 | 3,185 | 3,240 | 3,185 | 3,215 | 27,200 |
| 2023/05/11 | 3,240 | 3,260 | 3,205 | 3,210 | 17,900 |
| 2023/05/10 | 3,290 | 3,300 | 3,230 | 3,255 | 21,800 |
| 2023/05/09 | 3,290 | 3,315 | 3,285 | 3,310 | 27,100 |
| 2023/05/08 | 3,300 | 3,315 | 3,260 | 3,270 | 38,900 |
| 2023/05/02 | 3,265 | 3,300 | 3,265 | 3,300 | 15,400 |
| 2023/05/01 | 3,275 | 3,295 | 3,240 | 3,265 | 42,800 |
| 2023/04/28 | 3,215 | 3,280 | 3,215 | 3,240 | 62,000 |
| 2023/04/27 | 3,185 | 3,210 | 3,165 | 3,185 | 31,400 |
| 2023/04/26 | 3,195 | 3,225 | 3,185 | 3,190 | 26,100 |
| 2023/04/25 | 3,280 | 3,290 | 3,215 | 3,225 | 26,400 |
| 2023/04/24 | 3,255 | 3,280 | 3,235 | 3,255 | 17,800 |
| 2023/04/21 | 3,225 | 3,265 | 3,210 | 3,230 | 23,700 |
| 2023/04/20 | 3,240 | 3,280 | 3,225 | 3,235 | 18,300 |
| 2023/04/19 | 3,350 | 3,350 | 3,275 | 3,275 | 26,300 |
| 2023/04/18 | 3,325 | 3,360 | 3,320 | 3,350 | 29,400 |
| 2023/04/17 | 3,310 | 3,315 | 3,290 | 3,310 | 21,000 |
| 2023/04/14 | 3,340 | 3,350 | 3,305 | 3,310 | 50,900 |
| 2023/04/13 | 3,250 | 3,310 | 3,235 | 3,300 | 27,700 |
| 2023/04/12 | 3,280 | 3,290 | 3,215 | 3,260 | 44,100 |
| 2023/04/11 | 3,235 | 3,270 | 3,220 | 3,265 | 39,100 |
| 2023/04/10 | 3,195 | 3,215 | 3,175 | 3,200 | 45,000 |
| 2023/04/07 | 3,195 | 3,215 | 3,180 | 3,180 | 51,600 |
| 2023/04/06 | 3,160 | 3,200 | 3,140 | 3,175 | 82,600 |
| 2023/04/05 | 3,205 | 3,220 | 3,160 | 3,190 | 60,500 |
| 2023/04/04 | 3,235 | 3,255 | 3,215 | 3,240 | 52,900 |
| 2023/04/03 | 3,275 | 3,275 | 3,220 | 3,235 | 49,000 |
| 2023/03/31 | 3,255 | 3,270 | 3,180 | 3,215 | 61,900 |
| 2023/03/30 | 3,215 | 3,245 | 3,200 | 3,215 | 51,700 |
| 2023/03/29 | 3,120 | 3,230 | 3,120 | 3,210 | 67,300 |
| 2023/03/28 | 3,160 | 3,160 | 3,125 | 3,125 | 26,300 |
| 2023/03/27 | 3,130 | 3,175 | 3,120 | 3,130 | 31,300 |
| 2023/03/24 | 3,125 | 3,155 | 3,115 | 3,125 | 54,400 |
| 2023/03/23 | 3,115 | 3,155 | 3,105 | 3,150 | 18,400 |
| 2023/03/22 | 3,150 | 3,185 | 3,135 | 3,160 | 40,000 |
| 2023/03/20 | 3,110 | 3,130 | 3,090 | 3,100 | 50,900 |
| 2023/03/17 | 3,160 | 3,185 | 3,120 | 3,130 | 53,400 |
| 2023/03/16 | 3,155 | 3,185 | 3,100 | 3,140 | 63,400 |
| 2023/03/15 | 3,160 | 3,210 | 3,150 | 3,210 | 31,300 |
| 2023/03/14 | 3,185 | 3,185 | 3,115 | 3,160 | 81,000 |
| 2023/03/13 | 3,250 | 3,270 | 3,225 | 3,240 | 46,600 |
| 2023/03/10 | 3,340 | 3,375 | 3,320 | 3,320 | 82,200 |
| 2023/03/09 | 3,345 | 3,385 | 3,335 | 3,350 | 35,600 |
| 2023/03/08 | 3,340 | 3,375 | 3,330 | 3,345 | 36,500 |
| 2023/03/07 | 3,285 | 3,375 | 3,280 | 3,345 | 49,300 |
| 2023/03/06 | 3,250 | 3,340 | 3,250 | 3,325 | 61,600 |
| 2023/03/03 | 3,285 | 3,290 | 3,240 | 3,250 | 58,700 |
| 2023/03/02 | 3,285 | 3,305 | 3,270 | 3,285 | 26,000 |
| 2023/03/01 | 3,290 | 3,295 | 3,250 | 3,285 | 34,000 |
| 2023/02/28 | 3,265 | 3,305 | 3,260 | 3,295 | 66,600 |
| 2023/02/27 | 3,225 | 3,300 | 3,215 | 3,280 | 76,000 |
| 2023/02/24 | 3,285 | 3,310 | 3,225 | 3,225 | 81,000 |
| 2023/02/22 | 3,305 | 3,305 | 3,245 | 3,265 | 87,600 |
| 2023/02/21 | 3,355 | 3,360 | 3,310 | 3,315 | 118,200 |
| 2023/02/20 | 3,275 | 3,360 | 3,275 | 3,350 | 48,000 |
| 2023/02/17 | 3,215 | 3,250 | 3,195 | 3,245 | 87,000 |
| 2023/02/16 | 3,260 | 3,310 | 3,215 | 3,220 | 87,300 |
| 2023/02/15 | 3,390 | 3,405 | 3,230 | 3,235 | 90,600 |
| 2023/02/14 | 3,395 | 3,430 | 3,380 | 3,405 | 58,900 |
| 2023/02/13 | 3,375 | 3,375 | 3,345 | 3,345 | 38,300 |
| 2023/02/10 | 3,335 | 3,395 | 3,330 | 3,385 | 38,800 |
| 2023/02/09 | 3,380 | 3,400 | 3,335 | 3,385 | 32,000 |
| 2023/02/08 | 3,395 | 3,425 | 3,360 | 3,395 | 66,900 |
| 2023/02/07 | 3,375 | 3,415 | 3,345 | 3,395 | 47,000 |
| 2023/02/06 | 3,385 | 3,420 | 3,360 | 3,385 | 47,400 |
| 2023/02/03 | 3,375 | 3,390 | 3,370 | 3,385 | 38,000 |
| 2023/02/02 | 3,320 | 3,365 | 3,290 | 3,360 | 58,900 |
| 2023/02/01 | 3,345 | 3,385 | 3,290 | 3,305 | 60,200 |
| 2023/01/31 | 3,290 | 3,370 | 3,290 | 3,350 | 149,000 |
| 2023/01/30 | 3,300 | 3,325 | 3,250 | 3,300 | 507,000 |
| 2023/01/27 | 3,300 | 3,300 | 3,240 | 3,290 | 112,900 |
| 2023/01/26 | 3,265 | 3,295 | 3,245 | 3,295 | 64,000 |
| 2023/01/25 | 3,270 | 3,290 | 3,220 | 3,245 | 67,000 |
| 2023/01/24 | 3,275 | 3,305 | 3,250 | 3,275 | 84,900 |
| 2023/01/23 | 3,220 | 3,320 | 3,220 | 3,300 | 103,300 |
| 2023/01/20 | 3,120 | 3,170 | 3,120 | 3,170 | 92,700 |
| 2023/01/19 | 3,080 | 3,150 | 3,065 | 3,140 | 139,800 |
| 2023/01/18 | 3,080 | 3,130 | 3,035 | 3,090 | 125,000 |
| 2023/01/17 | 3,080 | 3,115 | 3,070 | 3,075 | 88,400 |
| 2023/01/16 | 3,070 | 3,100 | 3,035 | 3,080 | 63,700 |
| 2023/01/13 | 3,125 | 3,150 | 3,100 | 3,110 | 87,600 |
| 2023/01/12 | 3,150 | 3,220 | 3,135 | 3,155 | 140,900 |
| 2023/01/11 | 3,145 | 3,175 | 3,120 | 3,130 | 79,400 |
| 2023/01/10 | 3,060 | 3,120 | 3,060 | 3,110 | 39,800 |
| 2023/01/06 | 3,095 | 3,115 | 3,055 | 3,105 | 55,000 |
| 2023/01/05 | 3,000 | 3,075 | 3,000 | 3,060 | 45,700 |
| 2023/01/04 | 3,070 | 3,075 | 2,991 | 3,020 | 67,600 |