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
2022-06-271,3041,3111,2941,297112,0001,297
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