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
2023-06-02	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