7925 前澤化成工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,995	2,020	1,995	1,995	12,900	1,995
2004-12-29	1,984	1,995	1,982	1,988	7,600	1,988
2004-12-28	1,975	1,985	1,971	1,971	6,300	1,971
2004-12-27	1,965	1,976	1,965	1,969	10,900	1,969
2004-12-24	1,964	1,998	1,964	1,972	30,900	1,972
2004-12-22	1,964	1,968	1,961	1,964	7,800	1,964
2004-12-21	1,950	1,965	1,930	1,956	6,100	1,956
2004-12-20	1,958	1,968	1,949	1,950	4,300	1,950
2004-12-17	1,955	1,970	1,941	1,958	10,700	1,958
2004-12-16	1,952	1,957	1,949	1,950	11,700	1,950
2004-12-15	1,949	1,960	1,940	1,949	29,100	1,949
2004-12-14	1,900	1,920	1,881	1,920	31,600	1,920
2004-12-13	1,916	1,919	1,906	1,907	12,100	1,907
2004-12-10	1,942	1,950	1,921	1,928	48,400	1,928
2004-12-09	1,899	1,924	1,899	1,912	30,500	1,912
2004-12-08	1,900	1,900	1,897	1,898	11,300	1,898
2004-12-07	1,929	1,940	1,906	1,906	23,800	1,906
2004-12-06	1,925	1,944	1,925	1,928	21,300	1,928
2004-12-03	1,940	1,940	1,920	1,925	28,400	1,925
2004-12-02	1,900	1,931	1,900	1,925	62,200	1,925
2004-12-01	1,861	1,900	1,861	1,893	15,200	1,893
2004-11-30	1,947	1,965	1,915	1,915	17,500	1,915
2004-11-29	1,950	1,959	1,932	1,947	22,500	1,947
2004-11-26	1,949	1,959	1,946	1,951	23,400	1,951
2004-11-25	1,940	1,955	1,930	1,948	15,200	1,948
2004-11-24	1,920	1,955	1,910	1,938	18,000	1,938
2004-11-22	1,950	1,970	1,920	1,950	5,400	1,950
2004-11-19	1,945	1,965	1,931	1,953	20,600	1,953
2004-11-18	1,935	1,948	1,930	1,940	19,700	1,940
2004-11-17	1,909	1,939	1,894	1,934	25,400	1,934
2004-11-16	1,900	1,900	1,877	1,894	7,500	1,894
2004-11-15	1,849	1,899	1,849	1,899	22,200	1,899
2004-11-12	1,889	1,895	1,840	1,850	19,800	1,850
2004-11-11	1,881	1,895	1,827	1,888	25,800	1,888
2004-11-10	1,850	1,890	1,845	1,880	22,300	1,880
2004-11-09	1,801	1,835	1,770	1,835	24,300	1,835
2004-11-08	1,740	1,805	1,725	1,786	16,600	1,786
2004-11-05	1,768	1,774	1,739	1,750	16,200	1,750
2004-11-04	1,750	1,775	1,721	1,738	11,900	1,738
2004-11-02	1,775	1,828	1,733	1,749	20,100	1,749
2004-11-01	1,770	1,770	1,750	1,765	9,200	1,765
2004-10-29	1,770	1,779	1,750	1,779	16,100	1,779
2004-10-28	1,764	1,779	1,726	1,775	20,400	1,775
2004-10-27	1,831	1,831	1,704	1,754	22,700	1,754
2004-10-26	1,855	1,864	1,803	1,830	11,800	1,830
2004-10-25	1,855	1,864	1,800	1,855	18,000	1,855
2004-10-22	1,850	1,872	1,847	1,866	6,900	1,866
2004-10-21	1,840	1,850	1,840	1,848	6,600	1,848
2004-10-20	1,880	1,880	1,845	1,845	16,000	1,845
2004-10-19	1,900	1,913	1,862	1,869	19,300	1,869
2004-10-18	1,876	1,897	1,873	1,894	29,100	1,894
2004-10-15	1,914	1,914	1,857	1,873	20,400	1,873
2004-10-14	1,876	1,877	1,832	1,859	4,500	1,859
2004-10-13	1,875	1,895	1,875	1,884	16,900	1,884
2004-10-12	1,881	1,902	1,830	1,883	33,100	1,883
2004-10-08	1,913	1,913	1,895	1,900	109,500	1,900
2004-10-07	1,917	1,935	1,900	1,920	31,300	1,920
2004-10-06	1,910	1,919	1,890	1,919	11,800	1,919
2004-10-05	1,939	1,939	1,908	1,935	7,100	1,935
2004-10-04	1,934	1,940	1,900	1,940	25,900	1,940
2004-10-01	1,925	1,925	1,901	1,921	7,900	1,921
2004-09-30	1,920	1,935	1,910	1,913	11,200	1,913
2004-09-29	1,930	1,935	1,899	1,925	16,100	1,925
2004-09-28	1,900	1,945	1,873	1,913	11,500	1,913
2004-09-27	1,948	1,948	1,880	1,900	32,900	1,900
2004-09-24	1,869	1,950	1,840	1,949	64,100	1,949
2004-09-22	1,870	1,877	1,859	1,870	29,100	1,870
2004-09-21	1,876	1,894	1,851	1,884	43,300	1,884
2004-09-17	1,876	1,876	1,829	1,851	25,500	1,851
2004-09-16	1,875	1,925	1,875	1,876	60,700	1,876
2004-09-15	1,850	1,890	1,845	1,870	59,400	1,870
2004-09-14	1,867	1,890	1,863	1,868	32,000	1,868
2004-09-13	1,827	1,865	1,827	1,847	85,400	1,847
2004-09-10	1,826	1,845	1,820	1,826	54,200	1,826
2004-09-09	1,800	1,845	1,800	1,825	127,500	1,825
2004-09-08	1,790	1,800	1,790	1,800	7,800	1,800
2004-09-07	1,770	1,796	1,767	1,794	3,900	1,794
2004-09-06	1,765	1,805	1,741	1,770	6,800	1,770
2004-09-03	1,749	1,761	1,740	1,740	4,500	1,740
2004-09-02	1,750	1,765	1,733	1,750	6,000	1,750
2004-09-01	1,767	1,770	1,760	1,765	2,300	1,765
2004-08-31	1,752	1,770	1,752	1,758	4,600	1,758
2004-08-30	1,779	1,782	1,770	1,782	3,500	1,782
2004-08-27	1,808	1,808	1,770	1,785	6,400	1,785
2004-08-26	1,794	1,797	1,780	1,784	9,800	1,784
2004-08-25	1,790	1,795	1,785	1,789	10,800	1,789
2004-08-24	1,800	1,800	1,774	1,785	2,500	1,785
2004-08-23	1,772	1,819	1,772	1,798	9,600	1,798
2004-08-20	1,815	1,815	1,795	1,795	3,500	1,795
2004-08-19	1,797	1,828	1,775	1,815	9,900	1,815
2004-08-18	1,751	1,777	1,720	1,773	2,000	1,773
2004-08-17	1,765	1,790	1,753	1,753	5,900	1,753
2004-08-16	1,772	1,798	1,750	1,765	14,800	1,765
2004-08-13	1,797	1,797	1,772	1,774	10,800	1,774
2004-08-12	1,799	1,799	1,790	1,797	4,100	1,797
2004-08-11	1,800	1,830	1,770	1,799	9,700	1,799
2004-08-10	1,777	1,800	1,717	1,779	3,500	1,779
2004-08-09	1,804	1,804	1,760	1,777	7,900	1,777
2004-08-06	1,750	1,780	1,730	1,779	26,500	1,779
2004-08-05	1,830	1,831	1,782	1,787	18,100	1,787
2004-08-04	1,840	1,840	1,795	1,829	5,900	1,829
2004-08-03	1,868	1,868	1,841	1,850	8,300	1,850
2004-08-02	1,830	1,860	1,826	1,855	5,100	1,855
2004-07-30	1,803	1,860	1,803	1,860	11,000	1,860
2004-07-29	1,821	1,833	1,799	1,832	5,200	1,832
2004-07-28	1,870	1,870	1,821	1,830	12,300	1,830
2004-07-27	1,871	1,871	1,821	1,821	16,900	1,821
2004-07-26	1,879	1,879	1,820	1,841	13,500	1,841
2004-07-23	1,880	1,881	1,869	1,878	28,400	1,878
2004-07-22	1,841	1,879	1,841	1,863	5,500	1,863
2004-07-21	1,835	1,865	1,831	1,865	17,300	1,865
2004-07-20	1,838	1,840	1,820	1,831	25,600	1,831
2004-07-16	1,811	1,830	1,810	1,820	8,800	1,820
2004-07-15	1,810	1,825	1,800	1,800	12,300	1,800
2004-07-14	1,830	1,834	1,801	1,822	24,900	1,822
2004-07-13	1,820	1,839	1,800	1,803	30,700	1,803
2004-07-12	1,819	1,820	1,800	1,800	16,700	1,800
2004-07-09	1,820	1,820	1,780	1,800	21,200	1,800
2004-07-08	1,770	1,820	1,770	1,803	37,000	1,803
2004-07-07	1,720	1,764	1,719	1,761	16,200	1,761
2004-07-06	1,732	1,765	1,700	1,750	21,500	1,750
2004-07-05	1,740	1,744	1,718	1,733	16,500	1,733
2004-07-02	1,750	1,770	1,732	1,747	13,800	1,747
2004-07-01	1,735	1,753	1,722	1,747	14,900	1,747
2004-06-30	1,704	1,721	1,704	1,721	14,600	1,721
2004-06-29	1,700	1,717	1,681	1,714	20,000	1,714
2004-06-28	1,664	1,685	1,660	1,685	21,100	1,685
2004-06-25	1,658	1,664	1,652	1,656	7,600	1,656
2004-06-24	1,657	1,668	1,657	1,659	12,800	1,659
2004-06-23	1,660	1,661	1,656	1,656	17,600	1,656
2004-06-22	1,656	1,674	1,642	1,663	81,100	1,663
2004-06-21	1,728	1,745	1,680	1,680	18,800	1,680
2004-06-18	1,715	1,720	1,692	1,699	7,700	1,699
2004-06-17	1,722	1,740	1,722	1,734	6,200	1,734
2004-06-16	1,706	1,740	1,706	1,720	7,500	1,720
2004-06-15	1,710	1,732	1,690	1,706	16,300	1,706
2004-06-14	1,717	1,752	1,717	1,727	4,800	1,727
2004-06-11	1,685	1,772	1,685	1,717	46,400	1,717
2004-06-10	1,759	1,759	1,730	1,743	4,400	1,743
2004-06-09	1,726	1,742	1,725	1,742	2,000	1,742
2004-06-08	1,711	1,727	1,690	1,725	3,300	1,725
2004-06-07	1,710	1,722	1,686	1,710	12,600	1,710
2004-06-04	1,671	1,710	1,671	1,700	12,800	1,700
2004-06-03	1,745	1,746	1,695	1,701	10,100	1,701
2004-06-02	1,747	1,770	1,740	1,745	2,100	1,745
2004-06-01	1,780	1,780	1,749	1,777	9,900	1,777
2004-05-31	1,780	1,780	1,769	1,775	3,600	1,775
2004-05-28	1,780	1,780	1,740	1,779	8,000	1,779
2004-05-27	1,781	1,790	1,732	1,778	12,700	1,778
2004-05-26	1,748	1,794	1,748	1,790	6,400	1,790
2004-05-25	1,849	1,849	1,734	1,778	9,800	1,778
2004-05-24	1,848	1,848	1,801	1,832	5,700	1,832
2004-05-21	1,780	1,833	1,732	1,793	20,600	1,793
2004-05-20	1,757	1,900	1,757	1,841	59,800	1,841
2004-05-19	1,740	1,740	1,667	1,667	8,100	1,667
2004-05-18	1,615	1,693	1,615	1,650	12,600	1,650
2004-05-17	1,696	1,714	1,633	1,641	6,600	1,641
2004-05-14	1,745	1,750	1,685	1,695	7,400	1,695
2004-05-13	1,760	1,780	1,652	1,685	10,100	1,685
2004-05-12	1,750	1,750	1,700	1,740	8,500	1,740
2004-05-11	1,693	1,828	1,690	1,717	14,900	1,717
2004-05-10	1,749	1,749	1,692	1,694	14,600	1,694
2004-05-07	1,780	1,793	1,722	1,754	9,400	1,754
2004-05-06	1,860	1,860	1,812	1,812	6,600	1,812
2004-04-30	1,851	1,854	1,820	1,850	5,700	1,850
2004-04-28	1,915	1,915	1,880	1,900	7,200	1,900
2004-04-27	1,900	1,920	1,887	1,905	9,600	1,905
2004-04-26	1,910	1,913	1,899	1,910	12,800	1,910
2004-04-23	1,890	1,920	1,870	1,890	33,600	1,890
2004-04-22	1,823	1,880	1,823	1,871	13,900	1,871
2004-04-21	1,840	1,841	1,826	1,837	7,800	1,837
2004-04-20	1,871	1,871	1,818	1,841	5,500	1,841
2004-04-19	1,884	1,884	1,760	1,813	8,800	1,813
2004-04-16	1,835	1,835	1,812	1,828	11,000	1,828
2004-04-15	1,840	1,850	1,720	1,791	25,600	1,791
2004-04-14	1,840	1,862	1,840	1,854	13,000	1,854
2004-04-13	1,862	1,862	1,802	1,841	15,900	1,841
2004-04-12	1,816	1,851	1,815	1,851	8,000	1,851
2004-04-09	1,838	1,859	1,828	1,846	7,000	1,846
2004-04-08	1,866	1,896	1,812	1,862	16,300	1,862
2004-04-07	1,861	1,900	1,780	1,900	34,600	1,900
2004-04-06	1,930	1,930	1,854	1,891	29,300	1,891
2004-04-05	1,893	1,918	1,893	1,914	17,000	1,914
2004-04-02	1,970	1,970	1,891	1,923	17,700	1,923
2004-04-01	1,950	1,983	1,942	1,969	42,700	1,969
2004-03-31	1,900	1,950	1,882	1,950	16,900	1,950
2004-03-30	1,900	1,925	1,864	1,900	11,100	1,900
2004-03-29	1,935	1,935	1,837	1,925	27,400	1,925
2004-03-26	1,940	1,970	1,940	1,964	19,100	1,964
2004-03-25	1,900	2,085	1,872	1,975	108,600	1,975
2004-03-24	1,740	1,830	1,740	1,806	60,200	1,806
2004-03-23	1,658	1,710	1,645	1,710	32,800	1,710
2004-03-22	1,614	1,680	1,613	1,652	32,200	1,652
2004-03-19	1,560	1,598	1,560	1,584	15,500	1,584
2004-03-18	1,600	1,620	1,587	1,616	79,700	1,616
2004-03-17	1,580	1,581	1,560	1,565	37,200	1,565
2004-03-16	1,613	1,620	1,583	1,584	25,900	1,584
2004-03-15	1,622	1,649	1,601	1,613	29,100	1,613
2004-03-12	1,620	1,625	1,600	1,621	43,600	1,621
2004-03-11	1,620	1,644	1,618	1,629	27,600	1,629
2004-03-10	1,621	1,660	1,621	1,658	10,800	1,658
2004-03-09	1,620	1,670	1,620	1,668	11,400	1,668
2004-03-08	1,690	1,690	1,660	1,665	14,300	1,665
2004-03-05	1,669	1,689	1,644	1,689	27,900	1,689
2004-03-04	1,653	1,685	1,643	1,670	46,500	1,670
2004-03-03	1,700	1,718	1,650	1,700	63,300	1,700
2004-03-02	1,660	1,718	1,654	1,708	52,300	1,708
2004-03-01	1,649	1,659	1,623	1,654	32,000	1,654
2004-02-27	1,649	1,660	1,602	1,649	58,700	1,649
2004-02-26	1,570	1,656	1,570	1,647	116,400	1,647
2004-02-25	1,500	1,580	1,500	1,529	42,400	1,529
2004-02-24	1,535	1,535	1,494	1,517	39,100	1,517
2004-02-23	1,519	1,584	1,503	1,538	57,500	1,538
2004-02-20	1,450	1,500	1,444	1,483	55,100	1,483
2004-02-19	1,425	1,430	1,415	1,430	19,800	1,430
2004-02-18	1,420	1,439	1,406	1,425	32,500	1,425
2004-02-17	1,390	1,420	1,390	1,415	36,200	1,415
2004-02-16	1,400	1,406	1,395	1,402	39,600	1,402
2004-02-13	1,383	1,400	1,350	1,396	28,800	1,396
2004-02-12	1,360	1,410	1,360	1,397	52,600	1,397
2004-02-10	1,365	1,410	1,356	1,380	85,500	1,380
2004-02-09	1,360	1,360	1,350	1,360	50,600	1,360
2004-02-06	1,340	1,360	1,335	1,354	69,300	1,354
2004-02-05	1,311	1,335	1,310	1,335	31,500	1,335
2004-02-04	1,335	1,335	1,309	1,311	26,200	1,311
2004-02-03	1,325	1,338	1,304	1,335	52,900	1,335
2004-02-02	1,305	1,330	1,301	1,324	43,200	1,324
2004-01-30	1,300	1,310	1,290	1,305	32,200	1,305
2004-01-29	1,300	1,305	1,300	1,302	52,500	1,302
2004-01-28	1,300	1,317	1,300	1,315	71,000	1,315
2004-01-27	1,310	1,314	1,295	1,310	101,100	1,310
2004-01-26	1,301	1,310	1,291	1,305	232,500	1,305
2004-01-23	1,291	1,317	1,290	1,300	72,000	1,300
2004-01-22	1,305	1,305	1,300	1,300	35,800	1,300
2004-01-21	1,300	1,310	1,281	1,303	37,600	1,303
2004-01-20	1,300	1,320	1,299	1,310	57,800	1,310
2004-01-19	1,320	1,334	1,300	1,316	25,900	1,316
2004-01-16	1,305	1,317	1,305	1,315	85,800	1,315
2004-01-15	1,306	1,320	1,303	1,303	71,800	1,303
2004-01-14	1,300	1,360	1,280	1,350	72,000	1,350
2004-01-13	1,300	1,306	1,299	1,300	17,800	1,300
2004-01-09	1,280	1,305	1,280	1,294	13,100	1,294
2004-01-08	1,282	1,289	1,276	1,279	28,100	1,279
2004-01-07	1,322	1,322	1,274	1,286	40,100	1,286
2004-01-06	1,343	1,359	1,317	1,342	10,000	1,342
2004-01-05	1,350	1,370	1,342	1,363	7,700	1,363

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