7925 前澤化成工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2799099798799620,400996
2020-11-2699399398999011,000990
2020-11-251,0041,00499199327,200993
2020-11-249991,0069961,00128,0001,001
2020-11-2098499598299413,000994
2020-11-1999599598698616,900986
2020-11-1899399898999513,000995
2020-11-171,0011,00198699721,400997
2020-11-169911,00498899831,600998
2020-11-1399099598099118,800991
2020-11-1299899898899211,100992
2020-11-1199399999099927,600999
2020-11-101,0021,00398099343,500993
2020-11-091,0031,00499899918,100999
2020-11-061,0001,00799499630,900996
2020-11-051,0001,0079961,00729,1001,007
2020-11-049971,0049911,00426,1001,004
2020-11-0297999997999733,000997
2020-10-3098998997097714,200977
2020-10-2996799096599021,200990
2020-10-2897297496697410,700974
2020-10-2797097896697817,100978
2020-10-269729769709767,600976
2020-10-2397297896697211,100972
2020-10-2298798797297211,600972
2020-10-2198098897798728,100987
2020-10-209839839779786,300978
2020-10-1997698797598524,300985
2020-10-1697997996897515,200975
2020-10-1598198497597920,100979
2020-10-1497398597198523,400985
2020-10-1397097296697215,800972
2020-10-1297297496796717,800967
2020-10-0998198197097016,200970
2020-10-0897498397198123,600981
2020-10-0797797797197419,200974
2020-10-0696897696797638,200976
2020-10-0596496595796530,000965
2020-10-0297297695095184,500951
2020-09-30989989972976103,400976
2020-09-291,0101,012983991248,600991
2020-09-281,0241,0381,0231,035356,9001,035
2020-09-251,0251,0341,0251,026196,8001,026
2020-09-241,0201,0301,0191,030104,6001,030
2020-09-231,0331,0381,0231,024158,7001,024
2020-09-181,0401,0441,0331,034190,5001,034
2020-09-171,0451,0461,0381,04478,2001,044
2020-09-161,0371,0401,0301,04056,4001,040
2020-09-151,0301,0331,0261,03344,2001,033
2020-09-141,0351,0351,0221,02569,0001,025
2020-09-111,0331,0361,0291,029106,6001,029
2020-09-101,0381,0451,0361,03843,7001,038
2020-09-091,0351,0351,0291,03450,6001,034
2020-09-081,0361,0431,0351,03675,2001,036
2020-09-071,0141,0501,0141,05083,8001,050
2020-09-041,0001,0101,0001,010126,4001,010
2020-09-031,0041,0071,0031,00746,4001,007
2020-09-021,0031,0039991,00052,2001,000
2020-09-011,0001,0029991,00242,3001,002
2020-08-311,0051,00899799763,800997
2020-08-281,0031,0099991,00072,0001,000
2020-08-271,0101,0111,0051,00817,6001,008
2020-08-261,0051,0101,0041,00816,7001,008
2020-08-251,0081,0081,0041,00519,5001,005
2020-08-241,0021,0079991,00332,5001,003
2020-08-211,0001,0019991,00017,2001,000
2020-08-209991,0019991,00014,0001,000
2020-08-191,0001,0031,0001,00011,9001,000
2020-08-181,0011,0039991,00015,4001,000
2020-08-179991,0009981,00014,4001,000
2020-08-149991,00299699627,300996
2020-08-131,0051,0059981,00019,0001,000
2020-08-121,0001,0079991,00221,6001,002
2020-08-111,0001,0059971,00021,8001,000
2020-08-079991,0019961,0007,4001,000
2020-08-069971,0009959996,100999
2020-08-059981,00299599611,600996
2020-08-049991,00199199511,000995
2020-08-039829959829959,900995
2020-07-3198298797997914,000979
2020-07-3099399698298214,200982
2020-07-299981,0009939935,700993
2020-07-281,0081,0099981,00012,1001,000
2020-07-279931,0029931,00214,8001,002
2020-07-221,0011,0029929928,700992
2020-07-211,0011,0019901,00012,4001,000
2020-07-201,0021,0029961,0027,2001,002
2020-07-179991,0009939979,100997
2020-07-169991,0019961,00015,6001,000
2020-07-151,0031,00399799911,000999
2020-07-149961,00599599912,500999
2020-07-1397399597099513,400995
2020-07-1096597696096017,200960
2020-07-0998998996396320,800963
2020-07-089951,00098398312,700983
2020-07-071,0001,00199299514,900995
2020-07-0696898396898313,000983
2020-07-0396597495996115,500961
2020-07-0298399096296223,800962
2020-07-0199499797397322,000973
2020-06-301,0101,01098198129,000981
2020-06-291,0001,0049981,00017,6001,000
2020-06-261,0021,0081,0001,00813,8001,008
2020-06-251,0001,0029989988,000998
2020-06-241,0001,0039989986,300998
2020-06-231,0051,0059991,00011,9001,000
2020-06-221,0001,0081,0001,0009,1001,000
2020-06-191,0011,00499899812,600998
2020-06-181,0071,0079971,0029,7001,002
2020-06-171,0121,0219991,00715,4001,007
2020-06-161,0051,0141,0041,01219,0001,012
2020-06-151,0101,0129959968,200996
2020-06-129841,0069801,00015,0001,000
2020-06-111,0251,0259991,00020,3001,000
2020-06-101,0291,0341,0181,02516,9001,025
2020-06-091,0331,0361,0231,03017,3001,030
2020-06-081,0401,0471,0291,03517,3001,035
2020-06-051,0511,0531,0321,03212,0001,032
2020-06-041,0481,0481,0311,04220,1001,042
2020-06-031,0371,0451,0311,03523,5001,035
2020-06-021,0701,0701,0481,05024,6001,050
2020-06-011,0701,0731,0561,0697,5001,069
2020-05-291,0981,1011,0411,04118,0001,041
2020-05-281,0951,1071,0871,10515,4001,105
2020-05-271,0771,0911,0711,08815,8001,088
2020-05-261,0801,0851,0751,07512,4001,075
2020-05-251,0771,0801,0751,0763,1001,076
2020-05-221,0801,0841,0701,0774,5001,077
2020-05-211,0751,0841,0691,0847,1001,084
2020-05-201,0761,0761,0531,07413,2001,074
2020-05-191,0971,0971,0601,07612,1001,076
2020-05-181,0431,0671,0431,0675,4001,067
2020-05-151,0461,0461,0311,0435,7001,043
2020-05-141,0531,0551,0311,03910,5001,039
2020-05-131,0601,0671,0561,0615,4001,061
2020-05-121,0691,0691,0601,0614,9001,061
2020-05-111,0601,0641,0451,0649,4001,064
2020-05-081,0581,0581,0461,0488,4001,048
2020-05-071,0621,0621,0451,0455,2001,045
2020-05-011,0741,0741,0561,0667,0001,066
2020-04-301,0731,0831,0611,0837,3001,083
2020-04-281,0581,0591,0451,0536,6001,053
2020-04-271,0181,0521,0181,0527,6001,052
2020-04-241,0121,0211,0031,0159,4001,015
2020-04-231,0041,0171,0031,0126,1001,012
2020-04-221,0101,0191,0021,0026,9001,002
2020-04-211,0031,0231,0031,0236,4001,023
2020-04-201,0351,0351,0051,0144,6001,014
2020-04-171,0521,0521,0301,0358,6001,035
2020-04-169881,0409881,04012,6001,040
2020-04-1599599597998810,500988
2020-04-149949949819938,700993
2020-04-139991,0069939935,400993
2020-04-109819959709957,000995
2020-04-099779879639787,600978
2020-04-0891597091496910,300969
2020-04-0793795990491518,800915
2020-04-0689693389592212,300922
2020-04-0392393788789611,400896
2020-04-029339389139289,200928
2020-04-0199599993693917,000939
2020-03-311,0321,03298999611,800996
2020-03-301,0321,0339891,03220,6001,032
2020-03-271,0381,0641,0201,06444,4001,064
2020-03-269831,0199501,01924,8001,019
2020-03-2599299595898317,800983
2020-03-2489795589795515,900955
2020-03-2386387784687727,800877
2020-03-1988088184784834,200848
2020-03-1886588586086622,800866
2020-03-1784588183186432,000864
2020-03-1686889884886228,100862
2020-03-1387588784286833,600868
2020-03-1293294290190127,600901
2020-03-1196799894094018,800940
2020-03-1094498292598219,500982
2020-03-0997998695595519,800955
2020-03-061,0041,01298598527,400985
2020-03-051,0171,0381,0161,01613,5001,016
2020-03-041,0121,0371,0121,01616,8001,016
2020-03-031,0651,0791,0121,01220,9001,012
2020-03-021,0081,0531,0081,05324,3001,053
2020-02-281,0431,0781,0141,01421,2001,014
2020-02-271,0941,1081,0711,07416,4001,074
2020-02-261,0871,1131,0871,09816,5001,098
2020-02-251,0981,1211,0901,09021,0001,090
2020-02-211,1221,1471,1221,1446,4001,144
2020-02-201,1301,1331,1221,12210,0001,122
2020-02-191,1251,1361,1191,1198,7001,119
2020-02-181,1311,1371,1171,1189,8001,118
2020-02-171,1421,1421,1271,1359,8001,135
2020-02-141,1481,1491,1321,14210,3001,142
2020-02-131,1551,1571,1471,1485,5001,148
2020-02-121,1701,1711,1601,1604,0001,160
2020-02-101,1791,1871,1721,1733,7001,173
2020-02-071,1961,1961,1831,1905,9001,190
2020-02-061,1871,1981,1831,19611,9001,196
2020-02-051,1591,1731,1591,1706,2001,170
2020-02-041,1321,1611,1321,1598,5001,159
2020-02-031,1141,1341,1121,1317,9001,131
2020-01-311,1551,1711,1551,1594,6001,159
2020-01-301,1501,1501,1331,1446,6001,144
2020-01-291,1601,1651,1531,1546,5001,154
2020-01-281,1551,1701,1361,16013,1001,160
2020-01-271,1811,1891,1601,1608,7001,160
2020-01-241,1951,1951,1881,1885,5001,188
2020-01-231,2041,2101,1951,1954,4001,195
2020-01-221,1991,2121,1991,2075,4001,207
2020-01-211,1911,2041,1911,1993,4001,199
2020-01-201,1881,1991,1881,1966,7001,196
2020-01-171,2051,2051,1911,1916,0001,191
2020-01-161,2031,2041,1981,1998,7001,199
2020-01-151,1941,2001,1861,2005,6001,200
2020-01-141,1991,1991,1941,1943,5001,194
2020-01-101,1981,2031,1951,1992,5001,199
2020-01-091,1941,2091,1941,2034,9001,203
2020-01-081,1971,2071,1871,1878,5001,187
2020-01-071,1911,2151,1891,2128,4001,212
2020-01-061,1901,1921,1841,1847,9001,184

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