7925 前澤化成工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,582	1,585	1,570	1,570	38,400	1,570
2023-11-30	1,572	1,582	1,567	1,580	43,600	1,580
2023-11-29	1,564	1,577	1,564	1,568	24,100	1,568
2023-11-28	1,565	1,570	1,562	1,566	20,600	1,566
2023-11-27	1,570	1,578	1,562	1,565	48,100	1,565
2023-11-24	1,575	1,575	1,566	1,570	25,000	1,570
2023-11-22	1,565	1,575	1,562	1,563	28,100	1,563
2023-11-21	1,558	1,566	1,555	1,561	33,600	1,561
2023-11-20	1,568	1,575	1,560	1,560	41,800	1,560
2023-11-17	1,557	1,572	1,557	1,564	39,100	1,564
2023-11-16	1,554	1,560	1,545	1,556	27,700	1,556
2023-11-15	1,561	1,561	1,547	1,555	27,600	1,555
2023-11-14	1,550	1,559	1,547	1,551	18,700	1,551
2023-11-13	1,547	1,552	1,540	1,551	23,500	1,551
2023-11-10	1,530	1,543	1,526	1,542	39,700	1,542
2023-11-09	1,535	1,537	1,527	1,531	34,400	1,531
2023-11-08	1,530	1,543	1,518	1,529	40,500	1,529
2023-11-07	1,535	1,547	1,533	1,534	30,500	1,534
2023-11-06	1,533	1,538	1,520	1,534	42,600	1,534
2023-11-02	1,525	1,526	1,507	1,519	35,100	1,519
2023-11-01	1,509	1,524	1,509	1,518	63,000	1,518
2023-10-31	1,474	1,482	1,463	1,479	33,100	1,479
2023-10-30	1,475	1,480	1,460	1,467	54,100	1,467
2023-10-27	1,462	1,482	1,462	1,481	32,700	1,481
2023-10-26	1,469	1,481	1,460	1,462	47,800	1,462
2023-10-25	1,478	1,478	1,468	1,471	47,300	1,471
2023-10-24	1,479	1,480	1,451	1,474	83,800	1,474
2023-10-23	1,493	1,496	1,480	1,480	65,600	1,480
2023-10-20	1,494	1,500	1,485	1,493	51,700	1,493
2023-10-19	1,481	1,494	1,481	1,489	38,200	1,489
2023-10-18	1,497	1,501	1,480	1,491	42,700	1,491
2023-10-17	1,500	1,508	1,492	1,498	35,300	1,498
2023-10-16	1,501	1,511	1,491	1,494	65,900	1,494
2023-10-13	1,511	1,522	1,506	1,511	40,900	1,511
2023-10-12	1,506	1,526	1,506	1,524	50,200	1,524
2023-10-11	1,511	1,515	1,506	1,506	22,500	1,506
2023-10-10	1,505	1,513	1,502	1,511	64,200	1,511
2023-10-06	1,498	1,508	1,484	1,491	87,200	1,491
2023-10-05	1,487	1,499	1,483	1,492	95,700	1,492
2023-10-04	1,480	1,491	1,464	1,466	98,200	1,466
2023-10-03	1,512	1,512	1,490	1,492	65,700	1,492
2023-10-02	1,515	1,528	1,509	1,511	37,100	1,511
2023-09-29	1,528	1,529	1,511	1,514	30,800	1,514
2023-09-28	1,517	1,527	1,514	1,517	52,700	1,517
2023-09-27	1,535	1,548	1,523	1,548	44,200	1,548
2023-09-26	1,548	1,548	1,536	1,536	37,700	1,536
2023-09-25	1,526	1,551	1,526	1,545	35,900	1,545
2023-09-22	1,534	1,540	1,523	1,532	30,600	1,532
2023-09-21	1,540	1,543	1,535	1,538	27,400	1,538
2023-09-20	1,546	1,550	1,531	1,532	35,900	1,532
2023-09-19	1,529	1,536	1,520	1,535	29,900	1,535
2023-09-15	1,526	1,532	1,521	1,529	28,400	1,529
2023-09-14	1,525	1,527	1,514	1,520	30,700	1,520
2023-09-13	1,525	1,529	1,520	1,524	27,900	1,524
2023-09-12	1,531	1,533	1,524	1,528	11,200	1,528
2023-09-11	1,530	1,535	1,521	1,526	19,700	1,526
2023-09-08	1,525	1,534	1,524	1,525	30,500	1,525
2023-09-07	1,523	1,533	1,523	1,528	22,200	1,528
2023-09-06	1,530	1,538	1,527	1,532	22,700	1,532
2023-09-05	1,525	1,530	1,522	1,530	20,700	1,530
2023-09-04	1,522	1,525	1,509	1,524	41,300	1,524
2023-09-01	1,512	1,519	1,509	1,518	33,100	1,518
2023-08-31	1,510	1,515	1,508	1,510	27,400	1,510
2023-08-30	1,520	1,520	1,506	1,510	29,000	1,510
2023-08-29	1,520	1,522	1,510	1,513	18,300	1,513
2023-08-28	1,503	1,519	1,503	1,517	13,500	1,517
2023-08-25	1,500	1,508	1,500	1,501	18,700	1,501
2023-08-24	1,497	1,510	1,497	1,505	16,000	1,505
2023-08-23	1,505	1,505	1,492	1,501	13,800	1,501
2023-08-22	1,509	1,509	1,493	1,498	20,400	1,498
2023-08-21	1,499	1,513	1,498	1,502	17,700	1,502
2023-08-18	1,495	1,503	1,493	1,502	7,700	1,502
2023-08-17	1,490	1,499	1,484	1,498	23,800	1,498
2023-08-16	1,494	1,500	1,490	1,492	23,100	1,492
2023-08-15	1,484	1,500	1,482	1,499	25,100	1,499
2023-08-14	1,485	1,488	1,480	1,484	21,600	1,484
2023-08-10	1,465	1,478	1,457	1,478	23,600	1,478
2023-08-09	1,463	1,467	1,456	1,465	22,800	1,465
2023-08-08	1,466	1,477	1,466	1,470	29,600	1,470
2023-08-07	1,461	1,475	1,453	1,468	42,700	1,468
2023-08-04	1,473	1,485	1,465	1,466	36,600	1,466
2023-08-03	1,500	1,501	1,477	1,477	75,800	1,477
2023-08-02	1,509	1,516	1,502	1,504	38,300	1,504
2023-08-01	1,512	1,521	1,504	1,517	50,700	1,517
2023-07-31	1,541	1,542	1,528	1,530	33,400	1,530
2023-07-28	1,533	1,537	1,521	1,537	44,400	1,537
2023-07-27	1,525	1,534	1,524	1,534	20,200	1,534
2023-07-26	1,534	1,536	1,523	1,525	20,300	1,525
2023-07-25	1,529	1,540	1,529	1,534	22,000	1,534
2023-07-24	1,528	1,538	1,526	1,532	17,200	1,532
2023-07-21	1,531	1,534	1,517	1,521	24,200	1,521
2023-07-20	1,544	1,545	1,525	1,528	28,800	1,528
2023-07-19	1,545	1,553	1,531	1,543	50,200	1,543
2023-07-18	1,511	1,538	1,511	1,534	38,900	1,534
2023-07-14	1,520	1,521	1,504	1,510	26,300	1,510
2023-07-13	1,510	1,519	1,503	1,513	34,600	1,513
2023-07-12	1,513	1,515	1,505	1,505	29,300	1,505
2023-07-11	1,512	1,515	1,503	1,505	38,500	1,505
2023-07-10	1,499	1,509	1,495	1,500	45,700	1,500
2023-07-07	1,510	1,513	1,497	1,500	57,800	1,500
2023-07-06	1,503	1,534	1,502	1,515	60,500	1,515
2023-07-05	1,510	1,515	1,499	1,503	101,800	1,503
2023-07-04	1,540	1,540	1,517	1,517	68,800	1,517
2023-07-03	1,552	1,564	1,542	1,545	65,100	1,545
2023-06-30	1,557	1,564	1,543	1,547	76,100	1,547
2023-06-29	1,587	1,587	1,554	1,557	355,700	1,557
2023-06-28	1,605	1,612	1,581	1,597	647,100	1,597
2023-06-27	1,603	1,608	1,587	1,602	137,500	1,602
2023-06-26	1,604	1,619	1,598	1,612	74,800	1,612
2023-06-23	1,621	1,624	1,598	1,604	62,500	1,604
2023-06-22	1,635	1,640	1,607	1,611	136,100	1,611
2023-06-21	1,641	1,646	1,633	1,635	50,900	1,635
2023-06-20	1,636	1,642	1,633	1,641	31,400	1,641
2023-06-19	1,641	1,648	1,632	1,636	42,300	1,636
2023-06-16	1,631	1,643	1,627	1,640	100,700	1,640
2023-06-15	1,640	1,641	1,628	1,631	53,100	1,631
2023-06-14	1,650	1,650	1,634	1,646	31,700	1,646
2023-06-13	1,637	1,651	1,633	1,637	65,700	1,637
2023-06-12	1,624	1,632	1,618	1,628	65,800	1,628
2023-06-09	1,612	1,615	1,607	1,612	83,500	1,612
2023-06-08	1,604	1,618	1,595	1,600	152,900	1,600
2023-06-07	1,620	1,627	1,605	1,610	41,500	1,610
2023-06-06	1,606	1,624	1,605	1,616	46,700	1,616
2023-06-05	1,590	1,611	1,588	1,611	60,700	1,611
2023-06-02	1,548	1,570	1,548	1,569	31,900	1,569
2023-06-01	1,547	1,563	1,544	1,549	33,700	1,549
2023-05-31	1,563	1,569	1,549	1,550	45,000	1,550
2023-05-30	1,570	1,575	1,563	1,574	24,200	1,574
2023-05-29	1,580	1,580	1,569	1,571	19,200	1,571
2023-05-26	1,578	1,579	1,565	1,565	30,800	1,565
2023-05-25	1,582	1,582	1,572	1,580	31,700	1,580
2023-05-24	1,589	1,598	1,582	1,583	20,100	1,583
2023-05-23	1,606	1,607	1,589	1,595	44,200	1,595
2023-05-22	1,604	1,607	1,597	1,605	15,700	1,605
2023-05-19	1,605	1,610	1,597	1,598	79,700	1,598
2023-05-18	1,571	1,615	1,571	1,610	100,200	1,610
2023-05-17	1,618	1,618	1,564	1,564	95,500	1,564
2023-05-16	1,610	1,618	1,607	1,611	46,800	1,611
2023-05-15	1,615	1,620	1,609	1,620	58,000	1,620
2023-05-12	1,610	1,617	1,604	1,615	48,200	1,615
2023-05-11	1,616	1,621	1,611	1,615	30,600	1,615
2023-05-10	1,624	1,625	1,610	1,615	34,700	1,615
2023-05-09	1,620	1,634	1,620	1,624	53,200	1,624
2023-05-08	1,620	1,631	1,613	1,627	51,100	1,627
2023-05-02	1,627	1,629	1,605	1,612	69,400	1,612
2023-05-01	1,635	1,642	1,618	1,634	44,300	1,634
2023-04-28	1,622	1,645	1,619	1,642	148,900	1,642
2023-04-27	1,611	1,618	1,602	1,614	33,200	1,614
2023-04-26	1,622	1,633	1,617	1,623	23,100	1,623
2023-04-25	1,624	1,658	1,617	1,625	66,400	1,625
2023-04-24	1,579	1,636	1,579	1,623	80,600	1,623
2023-04-21	1,543	1,575	1,543	1,567	194,700	1,567
2023-04-20	1,539	1,557	1,539	1,554	23,500	1,554
2023-04-19	1,537	1,545	1,535	1,538	22,200	1,538
2023-04-18	1,537	1,559	1,534	1,547	31,800	1,547
2023-04-17	1,531	1,536	1,524	1,536	41,700	1,536
2023-04-14	1,553	1,553	1,530	1,533	218,600	1,533
2023-04-13	1,541	1,550	1,531	1,543	30,200	1,543
2023-04-12	1,535	1,547	1,528	1,539	35,200	1,539
2023-04-11	1,516	1,530	1,514	1,529	34,800	1,529
2023-04-10	1,513	1,521	1,501	1,505	39,000	1,505
2023-04-07	1,501	1,514	1,500	1,513	79,100	1,513
2023-04-06	1,510	1,516	1,499	1,501	41,500	1,501
2023-04-05	1,536	1,545	1,520	1,520	44,100	1,520
2023-04-04	1,547	1,557	1,540	1,556	52,100	1,556
2023-04-03	1,528	1,546	1,526	1,540	59,400	1,540
2023-03-31	1,499	1,522	1,499	1,519	50,800	1,519
2023-03-30	1,470	1,499	1,470	1,495	31,300	1,495
2023-03-29	1,473	1,505	1,472	1,503	47,700	1,503
2023-03-28	1,480	1,482	1,461	1,466	18,800	1,466
2023-03-27	1,457	1,472	1,457	1,470	21,200	1,470
2023-03-24	1,452	1,457	1,448	1,452	14,300	1,452
2023-03-23	1,468	1,468	1,450	1,461	11,000	1,461
2023-03-22	1,468	1,468	1,459	1,466	17,000	1,466
2023-03-20	1,462	1,468	1,441	1,441	26,300	1,441
2023-03-17	1,474	1,487	1,464	1,464	27,200	1,464
2023-03-16	1,469	1,483	1,465	1,477	39,800	1,477
2023-03-15	1,487	1,501	1,477	1,501	34,100	1,501
2023-03-14	1,472	1,475	1,440	1,466	64,800	1,466
2023-03-13	1,495	1,495	1,472	1,489	37,700	1,489
2023-03-10	1,500	1,513	1,493	1,502	39,600	1,502
2023-03-09	1,487	1,515	1,487	1,513	45,400	1,513
2023-03-08	1,465	1,483	1,462	1,480	32,600	1,480
2023-03-07	1,446	1,465	1,441	1,464	27,600	1,464
2023-03-06	1,428	1,453	1,428	1,441	41,200	1,441
2023-03-03	1,413	1,434	1,411	1,429	42,200	1,429
2023-03-02	1,413	1,413	1,404	1,412	14,900	1,412
2023-03-01	1,395	1,409	1,395	1,409	19,400	1,409
2023-02-28	1,405	1,406	1,398	1,398	11,500	1,398
2023-02-27	1,389	1,404	1,389	1,400	19,900	1,400
2023-02-24	1,385	1,390	1,379	1,389	21,100	1,389
2023-02-22	1,380	1,384	1,378	1,379	13,500	1,379
2023-02-21	1,388	1,392	1,383	1,383	9,200	1,383
2023-02-20	1,385	1,386	1,380	1,380	11,300	1,380
2023-02-17	1,382	1,385	1,380	1,380	15,800	1,380
2023-02-16	1,382	1,389	1,382	1,385	16,000	1,385
2023-02-15	1,398	1,398	1,382	1,382	15,600	1,382
2023-02-14	1,393	1,394	1,386	1,394	12,300	1,394
2023-02-13	1,397	1,397	1,383	1,384	15,600	1,384
2023-02-10	1,388	1,397	1,384	1,390	17,300	1,390
2023-02-09	1,371	1,392	1,368	1,392	30,500	1,392
2023-02-08	1,363	1,375	1,362	1,375	28,500	1,375
2023-02-07	1,354	1,363	1,354	1,360	10,700	1,360
2023-02-06	1,360	1,362	1,350	1,354	19,900	1,354
2023-02-03	1,362	1,362	1,349	1,349	29,200	1,349
2023-02-02	1,374	1,374	1,355	1,362	30,700	1,362
2023-02-01	1,380	1,380	1,369	1,374	24,500	1,374
2023-01-31	1,370	1,375	1,365	1,373	26,100	1,373
2023-01-30	1,364	1,372	1,364	1,372	17,000	1,372
2023-01-27	1,375	1,375	1,361	1,362	13,400	1,362
2023-01-26	1,376	1,379	1,372	1,372	16,800	1,372
2023-01-25	1,363	1,375	1,363	1,372	22,400	1,372
2023-01-24	1,369	1,372	1,363	1,369	32,800	1,369
2023-01-23	1,363	1,367	1,357	1,367	28,100	1,367
2023-01-20	1,343	1,354	1,341	1,354	15,900	1,354
2023-01-19	1,345	1,349	1,343	1,343	13,800	1,343
2023-01-18	1,344	1,356	1,339	1,345	24,600	1,345
2023-01-17	1,340	1,344	1,337	1,340	17,900	1,340
2023-01-16	1,331	1,342	1,323	1,336	29,000	1,336
2023-01-13	1,340	1,348	1,338	1,341	39,600	1,341
2023-01-12	1,339	1,339	1,331	1,339	27,100	1,339
2023-01-11	1,336	1,341	1,332	1,339	36,900	1,339
2023-01-10	1,320	1,331	1,316	1,331	44,100	1,331
2023-01-06	1,303	1,316	1,300	1,315	28,000	1,315
2023-01-05	1,309	1,309	1,292	1,304	59,500	1,304
2023-01-04	1,317	1,322	1,308	1,309	48,100	1,309

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