7925 前澤化成工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,809 | 1,814 | 1,789 | 1,789 | 42,100 | 1,789 |
| 2024-10-22 | 1,824 | 1,827 | 1,802 | 1,809 | 29,500 | 1,809 |
| 2024-10-21 | 1,836 | 1,838 | 1,816 | 1,817 | 73,000 | 1,817 |
| 2024-10-18 | 1,848 | 1,848 | 1,834 | 1,834 | 25,900 | 1,834 |
| 2024-10-17 | 1,849 | 1,849 | 1,830 | 1,838 | 27,400 | 1,838 |
| 2024-10-16 | 1,832 | 1,852 | 1,831 | 1,849 | 21,900 | 1,849 |
| 2024-10-15 | 1,858 | 1,858 | 1,832 | 1,833 | 32,500 | 1,833 |
| 2024-10-11 | 1,840 | 1,852 | 1,831 | 1,838 | 21,400 | 1,838 |
| 2024-10-10 | 1,865 | 1,865 | 1,832 | 1,834 | 30,900 | 1,834 |
| 2024-10-09 | 1,859 | 1,863 | 1,850 | 1,856 | 22,600 | 1,856 |
| 2024-10-08 | 1,825 | 1,847 | 1,822 | 1,840 | 45,400 | 1,840 |
| 2024-10-07 | 1,850 | 1,854 | 1,823 | 1,828 | 60,600 | 1,828 |
| 2024-10-04 | 1,838 | 1,838 | 1,825 | 1,828 | 20,100 | 1,828 |
| 2024-10-03 | 1,833 | 1,836 | 1,814 | 1,828 | 22,800 | 1,828 |
| 2024-10-02 | 1,803 | 1,821 | 1,793 | 1,793 | 25,200 | 1,793 |
| 2024-10-01 | 1,783 | 1,806 | 1,772 | 1,804 | 20,700 | 1,804 |
| 2024-09-30 | 1,758 | 1,784 | 1,758 | 1,768 | 35,600 | 1,768 |
| 2024-09-27 | 1,782 | 1,805 | 1,780 | 1,798 | 25,000 | 1,798 |
| 2024-09-26 | 1,776 | 1,812 | 1,775 | 1,803 | 46,100 | 1,803 |
| 2024-09-25 | 1,763 | 1,772 | 1,750 | 1,767 | 16,300 | 1,767 |
| 2024-09-24 | 1,754 | 1,769 | 1,748 | 1,767 | 27,900 | 1,767 |
| 2024-09-20 | 1,773 | 1,773 | 1,742 | 1,745 | 17,800 | 1,745 |
| 2024-09-19 | 1,750 | 1,752 | 1,737 | 1,745 | 18,900 | 1,745 |
| 2024-09-18 | 1,748 | 1,748 | 1,725 | 1,744 | 12,500 | 1,744 |
| 2024-09-17 | 1,728 | 1,740 | 1,721 | 1,733 | 21,200 | 1,733 |
| 2024-09-13 | 1,736 | 1,742 | 1,726 | 1,726 | 25,200 | 1,726 |
| 2024-09-12 | 1,760 | 1,763 | 1,727 | 1,744 | 24,500 | 1,744 |
| 2024-09-11 | 1,755 | 1,755 | 1,706 | 1,720 | 39,000 | 1,720 |
| 2024-09-10 | 1,768 | 1,793 | 1,757 | 1,759 | 22,400 | 1,759 |
| 2024-09-09 | 1,756 | 1,791 | 1,756 | 1,781 | 22,800 | 1,781 |
| 2024-09-06 | 1,796 | 1,803 | 1,778 | 1,782 | 31,700 | 1,782 |
| 2024-09-05 | 1,790 | 1,814 | 1,788 | 1,803 | 14,500 | 1,803 |
| 2024-09-04 | 1,800 | 1,812 | 1,788 | 1,793 | 24,600 | 1,793 |
| 2024-09-03 | 1,820 | 1,826 | 1,815 | 1,821 | 8,600 | 1,821 |
| 2024-09-02 | 1,835 | 1,835 | 1,811 | 1,820 | 13,800 | 1,820 |
| 2024-08-30 | 1,838 | 1,840 | 1,826 | 1,832 | 13,700 | 1,832 |
| 2024-08-29 | 1,839 | 1,843 | 1,823 | 1,838 | 15,700 | 1,838 |
| 2024-08-28 | 1,834 | 1,834 | 1,811 | 1,832 | 11,800 | 1,832 |
| 2024-08-27 | 1,836 | 1,837 | 1,824 | 1,837 | 9,300 | 1,837 |
| 2024-08-26 | 1,814 | 1,835 | 1,806 | 1,832 | 15,200 | 1,832 |
| 2024-08-23 | 1,799 | 1,813 | 1,799 | 1,805 | 11,300 | 1,805 |
| 2024-08-22 | 1,800 | 1,812 | 1,785 | 1,796 | 14,100 | 1,796 |
| 2024-08-21 | 1,777 | 1,791 | 1,777 | 1,786 | 7,400 | 1,786 |
| 2024-08-20 | 1,780 | 1,787 | 1,774 | 1,787 | 15,200 | 1,787 |
| 2024-08-19 | 1,781 | 1,789 | 1,768 | 1,775 | 19,200 | 1,775 |
| 2024-08-16 | 1,758 | 1,783 | 1,758 | 1,783 | 17,600 | 1,783 |
| 2024-08-15 | 1,745 | 1,754 | 1,736 | 1,746 | 17,800 | 1,746 |
| 2024-08-14 | 1,719 | 1,735 | 1,705 | 1,727 | 16,500 | 1,727 |
| 2024-08-13 | 1,709 | 1,727 | 1,704 | 1,719 | 21,300 | 1,719 |
| 2024-08-09 | 1,687 | 1,713 | 1,668 | 1,690 | 34,600 | 1,690 |
| 2024-08-08 | 1,666 | 1,680 | 1,644 | 1,647 | 26,900 | 1,647 |
| 2024-08-07 | 1,676 | 1,719 | 1,624 | 1,673 | 31,700 | 1,673 |
| 2024-08-06 | 1,641 | 1,680 | 1,604 | 1,672 | 44,200 | 1,672 |
| 2024-08-05 | 1,640 | 1,666 | 1,510 | 1,561 | 87,600 | 1,561 |
| 2024-08-02 | 1,798 | 1,798 | 1,732 | 1,733 | 49,800 | 1,733 |
| 2024-08-01 | 1,898 | 1,898 | 1,806 | 1,816 | 56,900 | 1,816 |
| 2024-07-31 | 1,850 | 1,929 | 1,850 | 1,929 | 28,500 | 1,929 |
| 2024-07-30 | 1,871 | 1,871 | 1,854 | 1,855 | 13,400 | 1,855 |
| 2024-07-29 | 1,879 | 1,879 | 1,858 | 1,871 | 23,000 | 1,871 |
| 2024-07-26 | 1,840 | 1,858 | 1,840 | 1,850 | 16,200 | 1,850 |
| 2024-07-25 | 1,818 | 1,851 | 1,818 | 1,835 | 36,800 | 1,835 |
| 2024-07-24 | 1,879 | 1,881 | 1,844 | 1,849 | 22,400 | 1,849 |
| 2024-07-23 | 1,877 | 1,887 | 1,870 | 1,879 | 12,100 | 1,879 |
| 2024-07-22 | 1,902 | 1,902 | 1,871 | 1,873 | 25,300 | 1,873 |
| 2024-07-19 | 1,899 | 1,910 | 1,892 | 1,902 | 23,500 | 1,902 |
| 2024-07-18 | 1,920 | 1,928 | 1,903 | 1,904 | 13,700 | 1,904 |
| 2024-07-17 | 1,934 | 1,936 | 1,921 | 1,927 | 24,200 | 1,927 |
| 2024-07-16 | 1,945 | 1,960 | 1,920 | 1,922 | 50,800 | 1,922 |
| 2024-07-12 | 1,900 | 1,930 | 1,892 | 1,919 | 29,800 | 1,919 |
| 2024-07-11 | 1,915 | 1,915 | 1,894 | 1,905 | 24,300 | 1,905 |
| 2024-07-10 | 1,931 | 1,931 | 1,881 | 1,897 | 61,300 | 1,897 |
| 2024-07-09 | 1,948 | 1,975 | 1,935 | 1,942 | 63,100 | 1,942 |
| 2024-07-08 | 1,947 | 1,962 | 1,920 | 1,932 | 83,200 | 1,932 |
| 2024-07-05 | 1,908 | 1,910 | 1,879 | 1,891 | 28,500 | 1,891 |
| 2024-07-04 | 1,900 | 1,904 | 1,878 | 1,900 | 37,400 | 1,900 |
| 2024-07-03 | 1,893 | 1,899 | 1,882 | 1,899 | 64,700 | 1,899 |
| 2024-07-02 | 1,865 | 1,874 | 1,850 | 1,874 | 44,700 | 1,874 |
| 2024-07-01 | 1,856 | 1,875 | 1,841 | 1,855 | 62,000 | 1,855 |
| 2024-06-28 | 1,831 | 1,857 | 1,830 | 1,856 | 56,400 | 1,856 |
| 2024-06-27 | 1,841 | 1,842 | 1,823 | 1,836 | 270,500 | 1,836 |
| 2024-06-26 | 1,854 | 1,854 | 1,830 | 1,836 | 343,300 | 1,836 |
| 2024-06-25 | 1,805 | 1,827 | 1,802 | 1,814 | 135,900 | 1,814 |
| 2024-06-24 | 1,786 | 1,797 | 1,775 | 1,792 | 128,000 | 1,792 |
| 2024-06-21 | 1,785 | 1,805 | 1,781 | 1,785 | 116,400 | 1,785 |
| 2024-06-20 | 1,816 | 1,831 | 1,786 | 1,793 | 88,600 | 1,793 |
| 2024-06-19 | 1,817 | 1,835 | 1,810 | 1,822 | 107,300 | 1,822 |
| 2024-06-18 | 1,807 | 1,815 | 1,796 | 1,800 | 45,500 | 1,800 |
| 2024-06-17 | 1,817 | 1,817 | 1,777 | 1,800 | 66,700 | 1,800 |
| 2024-06-14 | 1,792 | 1,820 | 1,790 | 1,819 | 80,900 | 1,819 |
| 2024-06-13 | 1,825 | 1,825 | 1,783 | 1,793 | 71,800 | 1,793 |
| 2024-06-12 | 1,841 | 1,849 | 1,825 | 1,825 | 44,600 | 1,825 |
| 2024-06-11 | 1,850 | 1,865 | 1,838 | 1,839 | 38,000 | 1,839 |
| 2024-06-10 | 1,828 | 1,843 | 1,828 | 1,835 | 65,200 | 1,835 |
| 2024-06-07 | 1,862 | 1,871 | 1,828 | 1,829 | 95,000 | 1,829 |
| 2024-06-06 | 1,869 | 1,887 | 1,854 | 1,860 | 106,700 | 1,860 |
| 2024-06-05 | 1,896 | 1,896 | 1,859 | 1,863 | 45,700 | 1,863 |
| 2024-06-04 | 1,885 | 1,890 | 1,873 | 1,888 | 33,900 | 1,888 |
| 2024-06-03 | 1,900 | 1,900 | 1,870 | 1,876 | 32,500 | 1,876 |
| 2024-05-31 | 1,841 | 1,861 | 1,834 | 1,857 | 36,600 | 1,857 |
| 2024-05-30 | 1,800 | 1,834 | 1,799 | 1,832 | 33,300 | 1,832 |
| 2024-05-29 | 1,822 | 1,835 | 1,807 | 1,808 | 27,300 | 1,808 |
| 2024-05-28 | 1,807 | 1,824 | 1,807 | 1,824 | 23,200 | 1,824 |
| 2024-05-27 | 1,784 | 1,807 | 1,784 | 1,807 | 14,900 | 1,807 |
| 2024-05-24 | 1,761 | 1,786 | 1,752 | 1,778 | 23,600 | 1,778 |
| 2024-05-23 | 1,807 | 1,814 | 1,781 | 1,783 | 34,500 | 1,783 |
| 2024-05-22 | 1,815 | 1,821 | 1,806 | 1,814 | 18,900 | 1,814 |
| 2024-05-21 | 1,820 | 1,829 | 1,803 | 1,815 | 19,000 | 1,815 |
| 2024-05-20 | 1,800 | 1,835 | 1,800 | 1,820 | 21,700 | 1,820 |
| 2024-05-17 | 1,770 | 1,800 | 1,764 | 1,800 | 26,300 | 1,800 |
| 2024-05-16 | 1,808 | 1,808 | 1,772 | 1,781 | 30,800 | 1,781 |
| 2024-05-15 | 1,751 | 1,828 | 1,736 | 1,808 | 80,400 | 1,808 |
| 2024-05-14 | 1,752 | 1,755 | 1,740 | 1,751 | 32,000 | 1,751 |
| 2024-05-13 | 1,733 | 1,751 | 1,732 | 1,741 | 39,800 | 1,741 |
| 2024-05-10 | 1,735 | 1,740 | 1,727 | 1,736 | 31,000 | 1,736 |
| 2024-05-09 | 1,722 | 1,738 | 1,721 | 1,735 | 33,200 | 1,735 |
| 2024-05-08 | 1,740 | 1,746 | 1,724 | 1,727 | 41,200 | 1,727 |
| 2024-05-07 | 1,720 | 1,746 | 1,720 | 1,742 | 45,000 | 1,742 |
| 2024-05-02 | 1,712 | 1,724 | 1,710 | 1,720 | 49,700 | 1,720 |
| 2024-05-01 | 1,717 | 1,723 | 1,703 | 1,710 | 96,100 | 1,710 |
| 2024-04-30 | 1,734 | 1,734 | 1,715 | 1,721 | 92,400 | 1,721 |
| 2024-04-26 | 1,714 | 1,721 | 1,697 | 1,715 | 51,300 | 1,715 |
| 2024-04-25 | 1,711 | 1,716 | 1,705 | 1,710 | 43,300 | 1,710 |
| 2024-04-24 | 1,713 | 1,725 | 1,708 | 1,725 | 22,200 | 1,725 |
| 2024-04-23 | 1,708 | 1,722 | 1,703 | 1,706 | 24,500 | 1,706 |
| 2024-04-22 | 1,701 | 1,709 | 1,687 | 1,700 | 45,400 | 1,700 |
| 2024-04-19 | 1,702 | 1,721 | 1,670 | 1,687 | 102,300 | 1,687 |
| 2024-04-18 | 1,717 | 1,731 | 1,704 | 1,719 | 63,200 | 1,719 |
| 2024-04-17 | 1,747 | 1,759 | 1,720 | 1,727 | 30,800 | 1,727 |
| 2024-04-16 | 1,785 | 1,785 | 1,748 | 1,750 | 35,900 | 1,750 |
| 2024-04-15 | 1,778 | 1,792 | 1,766 | 1,786 | 27,800 | 1,786 |
| 2024-04-12 | 1,772 | 1,774 | 1,761 | 1,770 | 32,100 | 1,770 |
| 2024-04-11 | 1,771 | 1,772 | 1,755 | 1,764 | 33,700 | 1,764 |
| 2024-04-10 | 1,746 | 1,778 | 1,745 | 1,773 | 29,700 | 1,773 |
| 2024-04-09 | 1,729 | 1,748 | 1,729 | 1,748 | 29,700 | 1,748 |
| 2024-04-08 | 1,734 | 1,734 | 1,717 | 1,731 | 43,600 | 1,731 |
| 2024-04-05 | 1,729 | 1,738 | 1,723 | 1,737 | 32,000 | 1,737 |
| 2024-04-04 | 1,744 | 1,744 | 1,726 | 1,734 | 38,200 | 1,734 |
| 2024-04-03 | 1,715 | 1,740 | 1,712 | 1,729 | 37,700 | 1,729 |
| 2024-04-02 | 1,719 | 1,743 | 1,712 | 1,715 | 36,600 | 1,715 |
| 2024-04-01 | 1,737 | 1,737 | 1,712 | 1,719 | 40,300 | 1,719 |
| 2024-03-29 | 1,718 | 1,751 | 1,718 | 1,743 | 41,700 | 1,743 |
| 2024-03-28 | 1,693 | 1,722 | 1,693 | 1,704 | 36,800 | 1,704 |
| 2024-03-27 | 1,700 | 1,728 | 1,700 | 1,718 | 42,400 | 1,718 |
| 2024-03-26 | 1,686 | 1,700 | 1,685 | 1,697 | 20,800 | 1,697 |
| 2024-03-25 | 1,694 | 1,698 | 1,681 | 1,691 | 26,800 | 1,691 |
| 2024-03-22 | 1,708 | 1,708 | 1,689 | 1,697 | 19,400 | 1,697 |
| 2024-03-21 | 1,709 | 1,712 | 1,697 | 1,701 | 19,400 | 1,701 |
| 2024-03-19 | 1,698 | 1,699 | 1,682 | 1,694 | 15,000 | 1,694 |
| 2024-03-18 | 1,718 | 1,725 | 1,691 | 1,697 | 26,400 | 1,697 |
| 2024-03-15 | 1,697 | 1,717 | 1,697 | 1,707 | 34,300 | 1,707 |
| 2024-03-14 | 1,689 | 1,695 | 1,680 | 1,692 | 18,100 | 1,692 |
| 2024-03-13 | 1,680 | 1,693 | 1,673 | 1,687 | 20,700 | 1,687 |
| 2024-03-12 | 1,659 | 1,677 | 1,645 | 1,677 | 19,900 | 1,677 |
| 2024-03-11 | 1,664 | 1,665 | 1,645 | 1,659 | 22,700 | 1,659 |
| 2024-03-08 | 1,652 | 1,678 | 1,652 | 1,667 | 54,400 | 1,667 |
| 2024-03-07 | 1,659 | 1,659 | 1,646 | 1,652 | 18,400 | 1,652 |
| 2024-03-06 | 1,640 | 1,652 | 1,635 | 1,643 | 30,100 | 1,643 |
| 2024-03-05 | 1,650 | 1,666 | 1,648 | 1,653 | 22,100 | 1,653 |
| 2024-03-04 | 1,668 | 1,668 | 1,642 | 1,648 | 24,700 | 1,648 |
| 2024-03-01 | 1,655 | 1,672 | 1,653 | 1,668 | 25,100 | 1,668 |
| 2024-02-29 | 1,660 | 1,667 | 1,649 | 1,660 | 29,500 | 1,660 |
| 2024-02-28 | 1,636 | 1,674 | 1,636 | 1,664 | 44,600 | 1,664 |
| 2024-02-27 | 1,608 | 1,647 | 1,608 | 1,647 | 51,100 | 1,647 |
| 2024-02-26 | 1,619 | 1,621 | 1,606 | 1,611 | 29,400 | 1,611 |
| 2024-02-22 | 1,597 | 1,612 | 1,591 | 1,611 | 37,800 | 1,611 |
| 2024-02-21 | 1,588 | 1,593 | 1,580 | 1,592 | 11,900 | 1,592 |
| 2024-02-20 | 1,579 | 1,594 | 1,579 | 1,588 | 15,400 | 1,588 |
| 2024-02-19 | 1,575 | 1,580 | 1,564 | 1,574 | 18,500 | 1,574 |
| 2024-02-16 | 1,586 | 1,590 | 1,577 | 1,578 | 31,000 | 1,578 |
| 2024-02-15 | 1,592 | 1,594 | 1,583 | 1,586 | 16,900 | 1,586 |
| 2024-02-14 | 1,602 | 1,602 | 1,585 | 1,588 | 22,900 | 1,588 |
| 2024-02-13 | 1,597 | 1,605 | 1,597 | 1,602 | 25,000 | 1,602 |
| 2024-02-09 | 1,589 | 1,607 | 1,589 | 1,598 | 21,500 | 1,598 |
| 2024-02-08 | 1,601 | 1,606 | 1,589 | 1,601 | 35,600 | 1,601 |
| 2024-02-07 | 1,590 | 1,608 | 1,590 | 1,605 | 33,300 | 1,605 |
| 2024-02-06 | 1,599 | 1,608 | 1,588 | 1,593 | 28,400 | 1,593 |
| 2024-02-05 | 1,590 | 1,600 | 1,590 | 1,599 | 36,800 | 1,599 |
| 2024-02-02 | 1,583 | 1,596 | 1,583 | 1,592 | 32,900 | 1,592 |
| 2024-02-01 | 1,575 | 1,587 | 1,573 | 1,581 | 30,900 | 1,581 |
| 2024-01-31 | 1,574 | 1,585 | 1,572 | 1,580 | 27,100 | 1,580 |
| 2024-01-30 | 1,590 | 1,593 | 1,585 | 1,587 | 26,600 | 1,587 |
| 2024-01-29 | 1,576 | 1,587 | 1,576 | 1,587 | 12,600 | 1,587 |
| 2024-01-26 | 1,577 | 1,583 | 1,572 | 1,572 | 20,100 | 1,572 |
| 2024-01-25 | 1,562 | 1,580 | 1,562 | 1,577 | 20,000 | 1,577 |
| 2024-01-24 | 1,580 | 1,583 | 1,565 | 1,567 | 30,100 | 1,567 |
| 2024-01-23 | 1,596 | 1,597 | 1,583 | 1,584 | 25,100 | 1,584 |
| 2024-01-22 | 1,591 | 1,599 | 1,591 | 1,597 | 20,200 | 1,597 |
| 2024-01-19 | 1,580 | 1,591 | 1,580 | 1,590 | 23,900 | 1,590 |
| 2024-01-18 | 1,579 | 1,587 | 1,578 | 1,584 | 18,400 | 1,584 |
| 2024-01-17 | 1,578 | 1,599 | 1,574 | 1,583 | 45,200 | 1,583 |
| 2024-01-16 | 1,593 | 1,598 | 1,575 | 1,576 | 42,700 | 1,576 |
| 2024-01-15 | 1,580 | 1,597 | 1,580 | 1,593 | 31,700 | 1,593 |
| 2024-01-12 | 1,585 | 1,593 | 1,579 | 1,586 | 52,100 | 1,586 |
| 2024-01-11 | 1,588 | 1,588 | 1,571 | 1,585 | 47,100 | 1,585 |
| 2024-01-10 | 1,551 | 1,577 | 1,551 | 1,572 | 68,200 | 1,572 |
| 2024-01-09 | 1,526 | 1,542 | 1,519 | 1,542 | 65,800 | 1,542 |
| 2024-01-05 | 1,526 | 1,549 | 1,521 | 1,523 | 72,700 | 1,523 |
| 2024-01-04 | 1,520 | 1,530 | 1,509 | 1,530 | 51,100 | 1,530 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
