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
2020-11-27	990	997	987	996	20,400	996
2020-11-26	993	993	989	990	11,000	990
2020-11-25	1,004	1,004	991	993	27,200	993
2020-11-24	999	1,006	996	1,001	28,000	1,001
2020-11-20	984	995	982	994	13,000	994
2020-11-19	995	995	986	986	16,900	986
2020-11-18	993	998	989	995	13,000	995
2020-11-17	1,001	1,001	986	997	21,400	997
2020-11-16	991	1,004	988	998	31,600	998
2020-11-13	990	995	980	991	18,800	991
2020-11-12	998	998	988	992	11,100	992
2020-11-11	993	999	990	999	27,600	999
2020-11-10	1,002	1,003	980	993	43,500	993
2020-11-09	1,003	1,004	998	999	18,100	999
2020-11-06	1,000	1,007	994	996	30,900	996
2020-11-05	1,000	1,007	996	1,007	29,100	1,007
2020-11-04	997	1,004	991	1,004	26,100	1,004
2020-11-02	979	999	979	997	33,000	997
2020-10-30	989	989	970	977	14,200	977
2020-10-29	967	990	965	990	21,200	990
2020-10-28	972	974	966	974	10,700	974
2020-10-27	970	978	966	978	17,100	978
2020-10-26	972	976	970	976	7,600	976
2020-10-23	972	978	966	972	11,100	972
2020-10-22	987	987	972	972	11,600	972
2020-10-21	980	988	977	987	28,100	987
2020-10-20	983	983	977	978	6,300	978
2020-10-19	976	987	975	985	24,300	985
2020-10-16	979	979	968	975	15,200	975
2020-10-15	981	984	975	979	20,100	979
2020-10-14	973	985	971	985	23,400	985
2020-10-13	970	972	966	972	15,800	972
2020-10-12	972	974	967	967	17,800	967
2020-10-09	981	981	970	970	16,200	970
2020-10-08	974	983	971	981	23,600	981
2020-10-07	977	977	971	974	19,200	974
2020-10-06	968	976	967	976	38,200	976
2020-10-05	964	965	957	965	30,000	965
2020-10-02	972	976	950	951	84,500	951
2020-09-30	989	989	972	976	103,400	976
2020-09-29	1,010	1,012	983	991	248,600	991
2020-09-28	1,024	1,038	1,023	1,035	356,900	1,035
2020-09-25	1,025	1,034	1,025	1,026	196,800	1,026
2020-09-24	1,020	1,030	1,019	1,030	104,600	1,030
2020-09-23	1,033	1,038	1,023	1,024	158,700	1,024
2020-09-18	1,040	1,044	1,033	1,034	190,500	1,034
2020-09-17	1,045	1,046	1,038	1,044	78,200	1,044
2020-09-16	1,037	1,040	1,030	1,040	56,400	1,040
2020-09-15	1,030	1,033	1,026	1,033	44,200	1,033
2020-09-14	1,035	1,035	1,022	1,025	69,000	1,025
2020-09-11	1,033	1,036	1,029	1,029	106,600	1,029
2020-09-10	1,038	1,045	1,036	1,038	43,700	1,038
2020-09-09	1,035	1,035	1,029	1,034	50,600	1,034
2020-09-08	1,036	1,043	1,035	1,036	75,200	1,036
2020-09-07	1,014	1,050	1,014	1,050	83,800	1,050
2020-09-04	1,000	1,010	1,000	1,010	126,400	1,010
2020-09-03	1,004	1,007	1,003	1,007	46,400	1,007
2020-09-02	1,003	1,003	999	1,000	52,200	1,000
2020-09-01	1,000	1,002	999	1,002	42,300	1,002
2020-08-31	1,005	1,008	997	997	63,800	997
2020-08-28	1,003	1,009	999	1,000	72,000	1,000
2020-08-27	1,010	1,011	1,005	1,008	17,600	1,008
2020-08-26	1,005	1,010	1,004	1,008	16,700	1,008
2020-08-25	1,008	1,008	1,004	1,005	19,500	1,005
2020-08-24	1,002	1,007	999	1,003	32,500	1,003
2020-08-21	1,000	1,001	999	1,000	17,200	1,000
2020-08-20	999	1,001	999	1,000	14,000	1,000
2020-08-19	1,000	1,003	1,000	1,000	11,900	1,000
2020-08-18	1,001	1,003	999	1,000	15,400	1,000
2020-08-17	999	1,000	998	1,000	14,400	1,000
2020-08-14	999	1,002	996	996	27,300	996
2020-08-13	1,005	1,005	998	1,000	19,000	1,000
2020-08-12	1,000	1,007	999	1,002	21,600	1,002
2020-08-11	1,000	1,005	997	1,000	21,800	1,000
2020-08-07	999	1,001	996	1,000	7,400	1,000
2020-08-06	997	1,000	995	999	6,100	999
2020-08-05	998	1,002	995	996	11,600	996
2020-08-04	999	1,001	991	995	11,000	995
2020-08-03	982	995	982	995	9,900	995
2020-07-31	982	987	979	979	14,000	979
2020-07-30	993	996	982	982	14,200	982
2020-07-29	998	1,000	993	993	5,700	993
2020-07-28	1,008	1,009	998	1,000	12,100	1,000
2020-07-27	993	1,002	993	1,002	14,800	1,002
2020-07-22	1,001	1,002	992	992	8,700	992
2020-07-21	1,001	1,001	990	1,000	12,400	1,000
2020-07-20	1,002	1,002	996	1,002	7,200	1,002
2020-07-17	999	1,000	993	997	9,100	997
2020-07-16	999	1,001	996	1,000	15,600	1,000
2020-07-15	1,003	1,003	997	999	11,000	999
2020-07-14	996	1,005	995	999	12,500	999
2020-07-13	973	995	970	995	13,400	995
2020-07-10	965	976	960	960	17,200	960
2020-07-09	989	989	963	963	20,800	963
2020-07-08	995	1,000	983	983	12,700	983
2020-07-07	1,000	1,001	992	995	14,900	995
2020-07-06	968	983	968	983	13,000	983
2020-07-03	965	974	959	961	15,500	961
2020-07-02	983	990	962	962	23,800	962
2020-07-01	994	997	973	973	22,000	973
2020-06-30	1,010	1,010	981	981	29,000	981
2020-06-29	1,000	1,004	998	1,000	17,600	1,000
2020-06-26	1,002	1,008	1,000	1,008	13,800	1,008
2020-06-25	1,000	1,002	998	998	8,000	998
2020-06-24	1,000	1,003	998	998	6,300	998
2020-06-23	1,005	1,005	999	1,000	11,900	1,000
2020-06-22	1,000	1,008	1,000	1,000	9,100	1,000
2020-06-19	1,001	1,004	998	998	12,600	998
2020-06-18	1,007	1,007	997	1,002	9,700	1,002
2020-06-17	1,012	1,021	999	1,007	15,400	1,007
2020-06-16	1,005	1,014	1,004	1,012	19,000	1,012
2020-06-15	1,010	1,012	995	996	8,200	996
2020-06-12	984	1,006	980	1,000	15,000	1,000
2020-06-11	1,025	1,025	999	1,000	20,300	1,000
2020-06-10	1,029	1,034	1,018	1,025	16,900	1,025
2020-06-09	1,033	1,036	1,023	1,030	17,300	1,030
2020-06-08	1,040	1,047	1,029	1,035	17,300	1,035
2020-06-05	1,051	1,053	1,032	1,032	12,000	1,032
2020-06-04	1,048	1,048	1,031	1,042	20,100	1,042
2020-06-03	1,037	1,045	1,031	1,035	23,500	1,035
2020-06-02	1,070	1,070	1,048	1,050	24,600	1,050
2020-06-01	1,070	1,073	1,056	1,069	7,500	1,069
2020-05-29	1,098	1,101	1,041	1,041	18,000	1,041
2020-05-28	1,095	1,107	1,087	1,105	15,400	1,105
2020-05-27	1,077	1,091	1,071	1,088	15,800	1,088
2020-05-26	1,080	1,085	1,075	1,075	12,400	1,075
2020-05-25	1,077	1,080	1,075	1,076	3,100	1,076
2020-05-22	1,080	1,084	1,070	1,077	4,500	1,077
2020-05-21	1,075	1,084	1,069	1,084	7,100	1,084
2020-05-20	1,076	1,076	1,053	1,074	13,200	1,074
2020-05-19	1,097	1,097	1,060	1,076	12,100	1,076
2020-05-18	1,043	1,067	1,043	1,067	5,400	1,067
2020-05-15	1,046	1,046	1,031	1,043	5,700	1,043
2020-05-14	1,053	1,055	1,031	1,039	10,500	1,039
2020-05-13	1,060	1,067	1,056	1,061	5,400	1,061
2020-05-12	1,069	1,069	1,060	1,061	4,900	1,061
2020-05-11	1,060	1,064	1,045	1,064	9,400	1,064
2020-05-08	1,058	1,058	1,046	1,048	8,400	1,048
2020-05-07	1,062	1,062	1,045	1,045	5,200	1,045
2020-05-01	1,074	1,074	1,056	1,066	7,000	1,066
2020-04-30	1,073	1,083	1,061	1,083	7,300	1,083
2020-04-28	1,058	1,059	1,045	1,053	6,600	1,053
2020-04-27	1,018	1,052	1,018	1,052	7,600	1,052
2020-04-24	1,012	1,021	1,003	1,015	9,400	1,015
2020-04-23	1,004	1,017	1,003	1,012	6,100	1,012
2020-04-22	1,010	1,019	1,002	1,002	6,900	1,002
2020-04-21	1,003	1,023	1,003	1,023	6,400	1,023
2020-04-20	1,035	1,035	1,005	1,014	4,600	1,014
2020-04-17	1,052	1,052	1,030	1,035	8,600	1,035
2020-04-16	988	1,040	988	1,040	12,600	1,040
2020-04-15	995	995	979	988	10,500	988
2020-04-14	994	994	981	993	8,700	993
2020-04-13	999	1,006	993	993	5,400	993
2020-04-10	981	995	970	995	7,000	995
2020-04-09	977	987	963	978	7,600	978
2020-04-08	915	970	914	969	10,300	969
2020-04-07	937	959	904	915	18,800	915
2020-04-06	896	933	895	922	12,300	922
2020-04-03	923	937	887	896	11,400	896
2020-04-02	933	938	913	928	9,200	928
2020-04-01	995	999	936	939	17,000	939
2020-03-31	1,032	1,032	989	996	11,800	996
2020-03-30	1,032	1,033	989	1,032	20,600	1,032
2020-03-27	1,038	1,064	1,020	1,064	44,400	1,064
2020-03-26	983	1,019	950	1,019	24,800	1,019
2020-03-25	992	995	958	983	17,800	983
2020-03-24	897	955	897	955	15,900	955
2020-03-23	863	877	846	877	27,800	877
2020-03-19	880	881	847	848	34,200	848
2020-03-18	865	885	860	866	22,800	866
2020-03-17	845	881	831	864	32,000	864
2020-03-16	868	898	848	862	28,100	862
2020-03-13	875	887	842	868	33,600	868
2020-03-12	932	942	901	901	27,600	901
2020-03-11	967	998	940	940	18,800	940
2020-03-10	944	982	925	982	19,500	982
2020-03-09	979	986	955	955	19,800	955
2020-03-06	1,004	1,012	985	985	27,400	985
2020-03-05	1,017	1,038	1,016	1,016	13,500	1,016
2020-03-04	1,012	1,037	1,012	1,016	16,800	1,016
2020-03-03	1,065	1,079	1,012	1,012	20,900	1,012
2020-03-02	1,008	1,053	1,008	1,053	24,300	1,053
2020-02-28	1,043	1,078	1,014	1,014	21,200	1,014
2020-02-27	1,094	1,108	1,071	1,074	16,400	1,074
2020-02-26	1,087	1,113	1,087	1,098	16,500	1,098
2020-02-25	1,098	1,121	1,090	1,090	21,000	1,090
2020-02-21	1,122	1,147	1,122	1,144	6,400	1,144
2020-02-20	1,130	1,133	1,122	1,122	10,000	1,122
2020-02-19	1,125	1,136	1,119	1,119	8,700	1,119
2020-02-18	1,131	1,137	1,117	1,118	9,800	1,118
2020-02-17	1,142	1,142	1,127	1,135	9,800	1,135
2020-02-14	1,148	1,149	1,132	1,142	10,300	1,142
2020-02-13	1,155	1,157	1,147	1,148	5,500	1,148
2020-02-12	1,170	1,171	1,160	1,160	4,000	1,160
2020-02-10	1,179	1,187	1,172	1,173	3,700	1,173
2020-02-07	1,196	1,196	1,183	1,190	5,900	1,190
2020-02-06	1,187	1,198	1,183	1,196	11,900	1,196
2020-02-05	1,159	1,173	1,159	1,170	6,200	1,170
2020-02-04	1,132	1,161	1,132	1,159	8,500	1,159
2020-02-03	1,114	1,134	1,112	1,131	7,900	1,131
2020-01-31	1,155	1,171	1,155	1,159	4,600	1,159
2020-01-30	1,150	1,150	1,133	1,144	6,600	1,144
2020-01-29	1,160	1,165	1,153	1,154	6,500	1,154
2020-01-28	1,155	1,170	1,136	1,160	13,100	1,160
2020-01-27	1,181	1,189	1,160	1,160	8,700	1,160
2020-01-24	1,195	1,195	1,188	1,188	5,500	1,188
2020-01-23	1,204	1,210	1,195	1,195	4,400	1,195
2020-01-22	1,199	1,212	1,199	1,207	5,400	1,207
2020-01-21	1,191	1,204	1,191	1,199	3,400	1,199
2020-01-20	1,188	1,199	1,188	1,196	6,700	1,196
2020-01-17	1,205	1,205	1,191	1,191	6,000	1,191
2020-01-16	1,203	1,204	1,198	1,199	8,700	1,199
2020-01-15	1,194	1,200	1,186	1,200	5,600	1,200
2020-01-14	1,199	1,199	1,194	1,194	3,500	1,194
2020-01-10	1,198	1,203	1,195	1,199	2,500	1,199
2020-01-09	1,194	1,209	1,194	1,203	4,900	1,203
2020-01-08	1,197	1,207	1,187	1,187	8,500	1,187
2020-01-07	1,191	1,215	1,189	1,212	8,400	1,212
2020-01-06	1,190	1,192	1,184	1,184	7,900	1,184

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