7925 前澤化成工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,3531,3641,3381,346160,1001,346
2022-12-071,3591,3761,3591,37218,8001,372
2022-12-061,3601,3671,3561,36724,9001,367
2022-12-051,3881,3881,3661,36941,8001,369
2022-12-021,3861,3881,3781,38839,0001,388
2022-12-011,3981,3981,3861,39327,0001,393
2022-11-301,3821,3991,3821,38554,9001,385
2022-11-291,4151,4161,3841,385119,6001,385
2022-11-281,4341,4341,4241,43328,1001,433
2022-11-251,4131,4321,4131,43035,3001,430
2022-11-241,4081,4201,4071,41830,3001,418
2022-11-221,3911,3981,3901,39632,9001,396
2022-11-211,3801,3871,3801,3879,7001,387
2022-11-181,3801,3871,3781,37819,5001,378
2022-11-171,3711,3801,3711,37818,0001,378
2022-11-161,3751,3791,3711,37225,0001,372
2022-11-151,3681,3781,3661,37514,0001,375
2022-11-141,3871,3871,3711,37222,9001,372
2022-11-111,3901,3911,3791,38427,6001,384
2022-11-101,3601,3801,3601,37322,2001,373
2022-11-091,3801,3851,3651,36731,5001,367
2022-11-081,3901,3901,3831,38318,8001,383
2022-11-071,3691,3861,3641,38341,1001,383
2022-11-041,3481,3631,3481,36339,8001,363
2022-11-021,3521,3581,3511,35124,5001,351
2022-11-011,3431,3521,3411,34827,4001,348
2022-10-311,3311,3401,3311,33716,9001,337
2022-10-281,3401,3451,3191,31975,9001,319
2022-10-271,3471,3471,3401,34010,8001,340
2022-10-261,3451,3491,3421,34314,4001,343
2022-10-251,3321,3421,3291,34214,4001,342
2022-10-241,3401,3411,3271,32815,2001,328
2022-10-211,3421,3421,3311,33358,1001,333
2022-10-201,3251,3451,3251,34026,7001,340
2022-10-191,3231,3351,3221,33313,1001,333
2022-10-181,3201,3231,3151,32213,4001,322
2022-10-171,3111,3171,3091,30920,0001,309
2022-10-141,3151,3241,3051,320104,8001,320
2022-10-131,3011,3111,3011,30518,7001,305
2022-10-121,3011,3141,3011,31118,2001,311
2022-10-111,3261,3261,3081,30852,8001,308
2022-10-071,3391,3411,3311,337181,5001,337
2022-10-061,3301,3461,3301,34033,2001,340
2022-10-051,3271,3361,3271,33325,3001,333
2022-10-041,3131,3281,3111,32456,4001,324
2022-10-031,2931,2991,2911,29542,6001,295
2022-09-301,2981,3031,2931,29385,7001,293
2022-09-291,2941,2981,2861,29638,4001,296
2022-09-281,2801,3001,2771,30040,5001,300
2022-09-271,2901,2911,2831,28425,3001,284
2022-09-261,2981,3031,2861,28651,2001,286
2022-09-221,3001,3091,2981,30430,0001,304
2022-09-211,3091,3121,3051,30519,9001,305
2022-09-201,3181,3221,3121,31320,3001,313
2022-09-161,3061,3171,3061,31328,2001,313
2022-09-151,3121,3121,3041,30617,3001,306
2022-09-141,3071,3151,3041,31221,4001,312
2022-09-131,3131,3171,3091,3179,8001,317
2022-09-121,3191,3221,3101,31320,2001,313
2022-09-091,3091,3201,3091,31827,2001,318
2022-09-081,3081,3111,3041,31020,2001,310
2022-09-071,3001,3051,2961,30127,0001,301
2022-09-061,3041,3101,3001,30419,7001,304
2022-09-051,3101,3101,3031,30324,7001,303
2022-09-021,3181,3181,3081,31326,8001,313
2022-09-011,3171,3181,3101,31121,9001,311
2022-08-311,3151,3211,3151,31619,5001,316
2022-08-301,3251,3251,3181,32510,8001,325
2022-08-291,3051,3231,3051,31925,2001,319
2022-08-261,3311,3311,3211,32111,4001,321
2022-08-251,3171,3301,3171,32917,6001,329
2022-08-241,3161,3201,3131,31315,0001,313
2022-08-231,3211,3221,3111,31120,7001,311
2022-08-221,3191,3331,3171,32322,1001,323
2022-08-191,3261,3261,3191,32011,6001,320
2022-08-181,3201,3231,3161,32020,3001,320
2022-08-171,3201,3301,3201,32217,2001,322
2022-08-161,3361,3361,3201,32015,6001,320
2022-08-151,3451,3451,3301,33516,4001,335
2022-08-121,3201,3361,3201,33524,1001,335
2022-08-101,3071,3151,3031,31516,6001,315
2022-08-091,3171,3191,3081,30825,1001,308
2022-08-081,3191,3221,3151,31728,7001,317
2022-08-051,3201,3261,3171,32230,8001,322
2022-08-041,3391,3391,3211,32227,3001,322
2022-08-031,3461,3461,3351,33722,9001,337
2022-08-021,3481,3491,3381,34720,9001,347
2022-08-011,3371,3531,3371,34830,9001,348
2022-07-291,3301,3371,3261,33117,9001,331
2022-07-281,3271,3381,3211,33622,6001,336
2022-07-271,3381,3391,3301,33017,1001,330
2022-07-261,3421,3451,3371,33810,2001,338
2022-07-251,3401,3471,3361,34317,6001,343
2022-07-221,3421,3481,3391,34516,8001,345
2022-07-211,3351,3431,3341,34220,8001,342
2022-07-201,3441,3441,3351,33835,9001,338
2022-07-191,3161,3301,3161,32928,2001,329
2022-07-151,3201,3201,3121,31415,1001,314
2022-07-141,3101,3211,3091,32041,5001,320
2022-07-131,3091,3111,3071,31121,8001,311
2022-07-121,2961,3101,2961,30931,9001,309
2022-07-111,3001,3091,2971,30947,4001,309
2022-07-081,2881,3001,2871,29379,7001,293
2022-07-071,2821,2861,2781,28619,3001,286
2022-07-061,2801,2821,2741,27523,0001,275
2022-07-051,2831,2891,2791,28131,6001,281
2022-07-041,2711,2801,2671,28026,4001,280
2022-07-011,2791,2821,2641,26840,8001,268
2022-06-301,2621,2811,2611,27851,6001,278
2022-06-291,2901,2901,2611,265268,4001,265
2022-06-281,2921,3011,2841,294614,1001,294
2022-06-271,3041,3111,2941,297112,0001,297
2022-06-241,2981,2991,2921,29438,5001,294
2022-06-231,2891,2981,2891,29129,7001,291
2022-06-221,3011,3051,2891,28941,9001,289
2022-06-211,2901,3001,2881,29923,7001,299
2022-06-201,2901,2921,2771,28433,1001,284
2022-06-171,2771,2901,2711,28442,3001,284
2022-06-161,2951,2961,2801,28172,1001,281
2022-06-151,2961,3001,2881,28831,4001,288
2022-06-141,2881,3021,2881,29556,6001,295
2022-06-131,2961,3041,2941,30335,4001,303
2022-06-101,3031,3061,3001,30239,3001,302
2022-06-091,3101,3171,3061,30741,2001,307
2022-06-081,3091,3161,3091,31488,9001,314
2022-06-071,2931,3051,2921,30134,0001,301
2022-06-061,2901,2931,2871,29233,3001,292
2022-06-031,2931,2971,2901,29128,8001,291
2022-06-021,2901,2951,2871,29022,6001,290
2022-06-011,2771,2951,2771,29543,1001,295
2022-05-311,2771,2821,2751,27621,4001,276
2022-05-301,2801,2851,2731,27544,6001,275
2022-05-271,2751,2751,2671,27446,7001,274
2022-05-261,2681,2741,2671,26816,8001,268
2022-05-251,2651,2751,2651,26725,9001,267
2022-05-241,2731,2751,2641,26518,1001,265
2022-05-231,2711,2711,2621,27023,4001,270
2022-05-201,2541,2601,2541,25926,6001,259
2022-05-191,2381,2561,2371,25678,8001,256
2022-05-181,2701,2701,2561,26462,3001,264
2022-05-171,2551,2681,2511,26735,4001,267
2022-05-161,2881,2891,2411,253111,7001,253
2022-05-131,2901,2921,2811,29244,1001,292
2022-05-121,2811,2921,2811,28733,0001,287
2022-05-111,2871,2961,2841,28631,4001,286
2022-05-101,2881,2991,2841,29520,7001,295
2022-05-091,2901,3021,2851,29232,7001,292
2022-05-061,2831,2931,2771,29035,4001,290
2022-05-021,2731,2891,2731,28340,6001,283
2022-04-281,2601,2781,2601,272116,6001,272
2022-04-271,2661,2771,2591,25933,4001,259
2022-04-261,2751,2811,2661,27523,9001,275
2022-04-251,2611,2721,2601,26437,9001,264
2022-04-221,2651,2771,2631,266283,0001,266
2022-04-211,2751,2801,2661,27218,3001,272
2022-04-201,2711,2841,2681,27829,4001,278
2022-04-191,2611,2681,2561,26420,8001,264
2022-04-181,2551,2561,2461,25466,9001,254
2022-04-151,2601,2611,2551,255109,6001,255
2022-04-141,2601,2651,2561,26227,5001,262
2022-04-131,2541,2621,2541,26130,4001,261
2022-04-121,2571,2621,2541,25532,2001,255
2022-04-111,2621,2651,2531,25749,8001,257
2022-04-081,2781,2781,2521,260112,0001,260
2022-04-071,2701,2751,2651,27030,0001,270
2022-04-061,2761,2821,2711,27125,3001,271
2022-04-051,2881,2921,2801,28332,2001,283
2022-04-041,2951,2981,2871,28916,4001,289
2022-04-011,2771,2941,2711,29429,3001,294
2022-03-311,2901,2951,2771,27729,4001,277
2022-03-301,2951,2951,2771,29438,0001,294
2022-03-291,2981,3111,2871,31132,2001,311
2022-03-281,2971,2981,2821,28521,1001,285
2022-03-251,3091,3091,2901,29727,8001,297
2022-03-241,2931,3061,2881,30625,9001,306
2022-03-231,3001,3051,2941,29718,7001,297
2022-03-221,3051,3051,2921,30025,0001,300
2022-03-181,2991,3061,2871,30127,9001,301
2022-03-171,2971,2991,2851,29427,5001,294
2022-03-161,2971,2971,2821,28721,9001,287
2022-03-151,2811,2891,2771,28715,6001,287
2022-03-141,2851,2921,2771,27925,6001,279
2022-03-111,2601,2771,2601,27739,6001,277
2022-03-101,2591,2731,2591,26934,6001,269
2022-03-091,2441,2561,2441,25029,4001,250
2022-03-081,2501,2611,2411,24434,2001,244
2022-03-071,2581,2671,2521,26227,2001,262
2022-03-041,2601,2731,2601,26223,6001,262
2022-03-031,2641,2701,2631,26419,4001,264
2022-03-021,2571,2621,2511,25129,5001,251
2022-03-011,2791,2831,2571,26232,0001,262
2022-02-281,2581,2781,2551,27425,3001,274
2022-02-251,2651,2671,2501,25423,4001,254
2022-02-241,2521,2651,2431,26536,1001,265
2022-02-221,2631,2711,2571,26128,0001,261
2022-02-211,2731,2771,2681,27117,7001,271
2022-02-181,2651,2751,2601,27318,1001,273
2022-02-171,2701,2781,2651,26927,1001,269
2022-02-161,2801,2801,2651,26929,5001,269
2022-02-151,2791,2811,2651,27229,5001,272
2022-02-141,2741,2781,2651,27122,4001,271
2022-02-101,2621,2781,2601,27822,7001,278
2022-02-091,2501,2591,2471,25620,5001,256
2022-02-081,2421,2491,2421,24814,0001,248
2022-02-071,2471,2501,2411,24119,1001,241
2022-02-041,2431,2501,2401,24914,0001,249
2022-02-031,2461,2491,2401,24320,6001,243
2022-02-021,2451,2481,2351,24824,3001,248
2022-02-011,2561,2561,2341,23846,4001,238
2022-01-311,2521,2541,2461,24637,4001,246
2022-01-281,2521,2551,2451,25116,2001,251
2022-01-271,2571,2591,2401,24137,0001,241
2022-01-261,2651,2711,2501,25021,8001,250
2022-01-251,2721,2751,2621,26820,8001,268
2022-01-241,2551,2751,2551,27315,6001,273
2022-01-211,2441,2681,2401,26824,5001,268
2022-01-201,2681,2681,2461,24622,6001,246
2022-01-191,2551,2581,2461,24751,5001,247
2022-01-181,2721,2751,2581,25836,4001,258
2022-01-171,2731,2841,2691,27223,6001,272
2022-01-141,2621,2761,2581,27336,4001,273
2022-01-131,2751,2761,2651,26519,0001,265
2022-01-121,2781,2841,2701,27521,3001,275
2022-01-111,2801,2851,2701,27825,3001,278
2022-01-071,2951,3001,2851,28518,5001,285
2022-01-061,3021,3101,2901,29018,6001,290
2022-01-051,2921,3121,2921,31146,2001,311
2022-01-041,2801,2951,2731,29137,2001,291

分割・併合履歴 : [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株