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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,304 | 1,311 | 1,294 | 1,297 | 112,000 | 1,297 |
| 2022-06-24 | 1,298 | 1,299 | 1,292 | 1,294 | 38,500 | 1,294 |
| 2022-06-23 | 1,289 | 1,298 | 1,289 | 1,291 | 29,700 | 1,291 |
| 2022-06-22 | 1,301 | 1,305 | 1,289 | 1,289 | 41,900 | 1,289 |
| 2022-06-21 | 1,290 | 1,300 | 1,288 | 1,299 | 23,700 | 1,299 |
| 2022-06-20 | 1,290 | 1,292 | 1,277 | 1,284 | 33,100 | 1,284 |
| 2022-06-17 | 1,277 | 1,290 | 1,271 | 1,284 | 42,300 | 1,284 |
| 2022-06-16 | 1,295 | 1,296 | 1,280 | 1,281 | 72,100 | 1,281 |
| 2022-06-15 | 1,296 | 1,300 | 1,288 | 1,288 | 31,400 | 1,288 |
| 2022-06-14 | 1,288 | 1,302 | 1,288 | 1,295 | 56,600 | 1,295 |
| 2022-06-13 | 1,296 | 1,304 | 1,294 | 1,303 | 35,400 | 1,303 |
| 2022-06-10 | 1,303 | 1,306 | 1,300 | 1,302 | 39,300 | 1,302 |
| 2022-06-09 | 1,310 | 1,317 | 1,306 | 1,307 | 41,200 | 1,307 |
| 2022-06-08 | 1,309 | 1,316 | 1,309 | 1,314 | 88,900 | 1,314 |
| 2022-06-07 | 1,293 | 1,305 | 1,292 | 1,301 | 34,000 | 1,301 |
| 2022-06-06 | 1,290 | 1,293 | 1,287 | 1,292 | 33,300 | 1,292 |
| 2022-06-03 | 1,293 | 1,297 | 1,290 | 1,291 | 28,800 | 1,291 |
| 2022-06-02 | 1,290 | 1,295 | 1,287 | 1,290 | 22,600 | 1,290 |
| 2022-06-01 | 1,277 | 1,295 | 1,277 | 1,295 | 43,100 | 1,295 |
| 2022-05-31 | 1,277 | 1,282 | 1,275 | 1,276 | 21,400 | 1,276 |
| 2022-05-30 | 1,280 | 1,285 | 1,273 | 1,275 | 44,600 | 1,275 |
| 2022-05-27 | 1,275 | 1,275 | 1,267 | 1,274 | 46,700 | 1,274 |
| 2022-05-26 | 1,268 | 1,274 | 1,267 | 1,268 | 16,800 | 1,268 |
| 2022-05-25 | 1,265 | 1,275 | 1,265 | 1,267 | 25,900 | 1,267 |
| 2022-05-24 | 1,273 | 1,275 | 1,264 | 1,265 | 18,100 | 1,265 |
| 2022-05-23 | 1,271 | 1,271 | 1,262 | 1,270 | 23,400 | 1,270 |
| 2022-05-20 | 1,254 | 1,260 | 1,254 | 1,259 | 26,600 | 1,259 |
| 2022-05-19 | 1,238 | 1,256 | 1,237 | 1,256 | 78,800 | 1,256 |
| 2022-05-18 | 1,270 | 1,270 | 1,256 | 1,264 | 62,300 | 1,264 |
| 2022-05-17 | 1,255 | 1,268 | 1,251 | 1,267 | 35,400 | 1,267 |
| 2022-05-16 | 1,288 | 1,289 | 1,241 | 1,253 | 111,700 | 1,253 |
| 2022-05-13 | 1,290 | 1,292 | 1,281 | 1,292 | 44,100 | 1,292 |
| 2022-05-12 | 1,281 | 1,292 | 1,281 | 1,287 | 33,000 | 1,287 |
| 2022-05-11 | 1,287 | 1,296 | 1,284 | 1,286 | 31,400 | 1,286 |
| 2022-05-10 | 1,288 | 1,299 | 1,284 | 1,295 | 20,700 | 1,295 |
| 2022-05-09 | 1,290 | 1,302 | 1,285 | 1,292 | 32,700 | 1,292 |
| 2022-05-06 | 1,283 | 1,293 | 1,277 | 1,290 | 35,400 | 1,290 |
| 2022-05-02 | 1,273 | 1,289 | 1,273 | 1,283 | 40,600 | 1,283 |
| 2022-04-28 | 1,260 | 1,278 | 1,260 | 1,272 | 116,600 | 1,272 |
| 2022-04-27 | 1,266 | 1,277 | 1,259 | 1,259 | 33,400 | 1,259 |
| 2022-04-26 | 1,275 | 1,281 | 1,266 | 1,275 | 23,900 | 1,275 |
| 2022-04-25 | 1,261 | 1,272 | 1,260 | 1,264 | 37,900 | 1,264 |
| 2022-04-22 | 1,265 | 1,277 | 1,263 | 1,266 | 283,000 | 1,266 |
| 2022-04-21 | 1,275 | 1,280 | 1,266 | 1,272 | 18,300 | 1,272 |
| 2022-04-20 | 1,271 | 1,284 | 1,268 | 1,278 | 29,400 | 1,278 |
| 2022-04-19 | 1,261 | 1,268 | 1,256 | 1,264 | 20,800 | 1,264 |
| 2022-04-18 | 1,255 | 1,256 | 1,246 | 1,254 | 66,900 | 1,254 |
| 2022-04-15 | 1,260 | 1,261 | 1,255 | 1,255 | 109,600 | 1,255 |
| 2022-04-14 | 1,260 | 1,265 | 1,256 | 1,262 | 27,500 | 1,262 |
| 2022-04-13 | 1,254 | 1,262 | 1,254 | 1,261 | 30,400 | 1,261 |
| 2022-04-12 | 1,257 | 1,262 | 1,254 | 1,255 | 32,200 | 1,255 |
| 2022-04-11 | 1,262 | 1,265 | 1,253 | 1,257 | 49,800 | 1,257 |
| 2022-04-08 | 1,278 | 1,278 | 1,252 | 1,260 | 112,000 | 1,260 |
| 2022-04-07 | 1,270 | 1,275 | 1,265 | 1,270 | 30,000 | 1,270 |
| 2022-04-06 | 1,276 | 1,282 | 1,271 | 1,271 | 25,300 | 1,271 |
| 2022-04-05 | 1,288 | 1,292 | 1,280 | 1,283 | 32,200 | 1,283 |
| 2022-04-04 | 1,295 | 1,298 | 1,287 | 1,289 | 16,400 | 1,289 |
| 2022-04-01 | 1,277 | 1,294 | 1,271 | 1,294 | 29,300 | 1,294 |
| 2022-03-31 | 1,290 | 1,295 | 1,277 | 1,277 | 29,400 | 1,277 |
| 2022-03-30 | 1,295 | 1,295 | 1,277 | 1,294 | 38,000 | 1,294 |
| 2022-03-29 | 1,298 | 1,311 | 1,287 | 1,311 | 32,200 | 1,311 |
| 2022-03-28 | 1,297 | 1,298 | 1,282 | 1,285 | 21,100 | 1,285 |
| 2022-03-25 | 1,309 | 1,309 | 1,290 | 1,297 | 27,800 | 1,297 |
| 2022-03-24 | 1,293 | 1,306 | 1,288 | 1,306 | 25,900 | 1,306 |
| 2022-03-23 | 1,300 | 1,305 | 1,294 | 1,297 | 18,700 | 1,297 |
| 2022-03-22 | 1,305 | 1,305 | 1,292 | 1,300 | 25,000 | 1,300 |
| 2022-03-18 | 1,299 | 1,306 | 1,287 | 1,301 | 27,900 | 1,301 |
| 2022-03-17 | 1,297 | 1,299 | 1,285 | 1,294 | 27,500 | 1,294 |
| 2022-03-16 | 1,297 | 1,297 | 1,282 | 1,287 | 21,900 | 1,287 |
| 2022-03-15 | 1,281 | 1,289 | 1,277 | 1,287 | 15,600 | 1,287 |
| 2022-03-14 | 1,285 | 1,292 | 1,277 | 1,279 | 25,600 | 1,279 |
| 2022-03-11 | 1,260 | 1,277 | 1,260 | 1,277 | 39,600 | 1,277 |
| 2022-03-10 | 1,259 | 1,273 | 1,259 | 1,269 | 34,600 | 1,269 |
| 2022-03-09 | 1,244 | 1,256 | 1,244 | 1,250 | 29,400 | 1,250 |
| 2022-03-08 | 1,250 | 1,261 | 1,241 | 1,244 | 34,200 | 1,244 |
| 2022-03-07 | 1,258 | 1,267 | 1,252 | 1,262 | 27,200 | 1,262 |
| 2022-03-04 | 1,260 | 1,273 | 1,260 | 1,262 | 23,600 | 1,262 |
| 2022-03-03 | 1,264 | 1,270 | 1,263 | 1,264 | 19,400 | 1,264 |
| 2022-03-02 | 1,257 | 1,262 | 1,251 | 1,251 | 29,500 | 1,251 |
| 2022-03-01 | 1,279 | 1,283 | 1,257 | 1,262 | 32,000 | 1,262 |
| 2022-02-28 | 1,258 | 1,278 | 1,255 | 1,274 | 25,300 | 1,274 |
| 2022-02-25 | 1,265 | 1,267 | 1,250 | 1,254 | 23,400 | 1,254 |
| 2022-02-24 | 1,252 | 1,265 | 1,243 | 1,265 | 36,100 | 1,265 |
| 2022-02-22 | 1,263 | 1,271 | 1,257 | 1,261 | 28,000 | 1,261 |
| 2022-02-21 | 1,273 | 1,277 | 1,268 | 1,271 | 17,700 | 1,271 |
| 2022-02-18 | 1,265 | 1,275 | 1,260 | 1,273 | 18,100 | 1,273 |
| 2022-02-17 | 1,270 | 1,278 | 1,265 | 1,269 | 27,100 | 1,269 |
| 2022-02-16 | 1,280 | 1,280 | 1,265 | 1,269 | 29,500 | 1,269 |
| 2022-02-15 | 1,279 | 1,281 | 1,265 | 1,272 | 29,500 | 1,272 |
| 2022-02-14 | 1,274 | 1,278 | 1,265 | 1,271 | 22,400 | 1,271 |
| 2022-02-10 | 1,262 | 1,278 | 1,260 | 1,278 | 22,700 | 1,278 |
| 2022-02-09 | 1,250 | 1,259 | 1,247 | 1,256 | 20,500 | 1,256 |
| 2022-02-08 | 1,242 | 1,249 | 1,242 | 1,248 | 14,000 | 1,248 |
| 2022-02-07 | 1,247 | 1,250 | 1,241 | 1,241 | 19,100 | 1,241 |
| 2022-02-04 | 1,243 | 1,250 | 1,240 | 1,249 | 14,000 | 1,249 |
| 2022-02-03 | 1,246 | 1,249 | 1,240 | 1,243 | 20,600 | 1,243 |
| 2022-02-02 | 1,245 | 1,248 | 1,235 | 1,248 | 24,300 | 1,248 |
| 2022-02-01 | 1,256 | 1,256 | 1,234 | 1,238 | 46,400 | 1,238 |
| 2022-01-31 | 1,252 | 1,254 | 1,246 | 1,246 | 37,400 | 1,246 |
| 2022-01-28 | 1,252 | 1,255 | 1,245 | 1,251 | 16,200 | 1,251 |
| 2022-01-27 | 1,257 | 1,259 | 1,240 | 1,241 | 37,000 | 1,241 |
| 2022-01-26 | 1,265 | 1,271 | 1,250 | 1,250 | 21,800 | 1,250 |
| 2022-01-25 | 1,272 | 1,275 | 1,262 | 1,268 | 20,800 | 1,268 |
| 2022-01-24 | 1,255 | 1,275 | 1,255 | 1,273 | 15,600 | 1,273 |
| 2022-01-21 | 1,244 | 1,268 | 1,240 | 1,268 | 24,500 | 1,268 |
| 2022-01-20 | 1,268 | 1,268 | 1,246 | 1,246 | 22,600 | 1,246 |
| 2022-01-19 | 1,255 | 1,258 | 1,246 | 1,247 | 51,500 | 1,247 |
| 2022-01-18 | 1,272 | 1,275 | 1,258 | 1,258 | 36,400 | 1,258 |
| 2022-01-17 | 1,273 | 1,284 | 1,269 | 1,272 | 23,600 | 1,272 |
| 2022-01-14 | 1,262 | 1,276 | 1,258 | 1,273 | 36,400 | 1,273 |
| 2022-01-13 | 1,275 | 1,276 | 1,265 | 1,265 | 19,000 | 1,265 |
| 2022-01-12 | 1,278 | 1,284 | 1,270 | 1,275 | 21,300 | 1,275 |
| 2022-01-11 | 1,280 | 1,285 | 1,270 | 1,278 | 25,300 | 1,278 |
| 2022-01-07 | 1,295 | 1,300 | 1,285 | 1,285 | 18,500 | 1,285 |
| 2022-01-06 | 1,302 | 1,310 | 1,290 | 1,290 | 18,600 | 1,290 |
| 2022-01-05 | 1,292 | 1,312 | 1,292 | 1,311 | 46,200 | 1,311 |
| 2022-01-04 | 1,280 | 1,295 | 1,273 | 1,291 | 37,200 | 1,291 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
