7925 前澤化成工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,040	2,040	2,020	2,025	11,500	2,025
2005-12-29	2,035	2,040	2,020	2,020	13,300	2,020
2005-12-28	2,015	2,035	2,015	2,030	13,600	2,030
2005-12-27	2,030	2,030	2,010	2,010	15,200	2,010
2005-12-26	2,040	2,050	2,030	2,035	12,100	2,035
2005-12-22	2,055	2,055	2,030	2,040	15,600	2,040
2005-12-21	2,030	2,055	2,025	2,045	20,100	2,045
2005-12-20	2,010	2,025	2,010	2,020	17,500	2,020
2005-12-19	2,010	2,020	2,005	2,010	20,000	2,010
2005-12-16	2,005	2,010	1,992	2,010	40,100	2,010
2005-12-15	2,000	2,005	1,992	1,992	23,000	1,992
2005-12-14	2,005	2,005	1,995	2,000	21,900	2,000
2005-12-13	2,000	2,005	1,993	2,000	15,500	2,000
2005-12-12	2,005	2,015	1,999	2,000	21,400	2,000
2005-12-09	1,997	2,005	1,995	2,005	52,700	2,005
2005-12-08	2,005	2,010	1,996	1,997	24,100	1,997
2005-12-07	2,010	2,015	2,000	2,005	27,400	2,005
2005-12-06	2,000	2,010	1,993	2,005	25,200	2,005
2005-12-05	2,010	2,015	2,000	2,005	21,600	2,005
2005-12-02	2,010	2,015	1,991	2,005	29,300	2,005
2005-12-01	1,985	2,000	1,983	2,000	27,600	2,000
2005-11-30	1,979	1,988	1,975	1,983	21,900	1,983
2005-11-29	1,970	1,981	1,970	1,974	29,300	1,974
2005-11-28	1,975	1,975	1,967	1,970	29,700	1,970
2005-11-25	1,961	1,972	1,961	1,968	31,800	1,968
2005-11-24	1,970	1,973	1,960	1,960	27,800	1,960
2005-11-22	1,960	1,962	1,955	1,960	24,500	1,960
2005-11-21	1,964	1,974	1,956	1,956	21,100	1,956
2005-11-18	1,957	1,967	1,955	1,963	21,900	1,963
2005-11-17	1,955	1,970	1,950	1,960	27,500	1,960
2005-11-16	1,948	1,960	1,944	1,956	42,400	1,956
2005-11-15	1,960	1,960	1,946	1,947	30,800	1,947
2005-11-14	1,961	1,965	1,951	1,957	24,500	1,957
2005-11-11	1,954	1,970	1,952	1,960	25,700	1,960
2005-11-10	1,947	1,953	1,946	1,950	22,000	1,950
2005-11-09	1,950	1,955	1,942	1,945	32,800	1,945
2005-11-08	1,955	1,959	1,946	1,948	15,200	1,948
2005-11-07	1,960	1,980	1,950	1,959	27,200	1,959
2005-11-04	1,945	1,955	1,945	1,945	27,100	1,945
2005-11-02	1,950	1,950	1,940	1,942	26,500	1,942
2005-11-01	1,940	1,949	1,940	1,949	11,600	1,949
2005-10-31	1,941	1,945	1,935	1,940	14,400	1,940
2005-10-28	1,945	1,947	1,930	1,930	23,300	1,930
2005-10-27	1,945	1,948	1,934	1,943	12,000	1,943
2005-10-26	1,940	1,943	1,930	1,937	15,200	1,937
2005-10-25	1,933	1,945	1,933	1,934	18,000	1,934
2005-10-24	1,951	1,952	1,934	1,939	16,300	1,939
2005-10-21	1,943	1,952	1,934	1,950	18,600	1,950
2005-10-20	1,956	1,959	1,941	1,945	11,500	1,945
2005-10-19	1,957	1,957	1,935	1,956	18,400	1,956
2005-10-18	1,960	1,960	1,949	1,949	21,400	1,949
2005-10-17	1,955	1,960	1,950	1,955	18,200	1,955
2005-10-14	1,945	1,960	1,945	1,949	19,300	1,949
2005-10-13	1,970	1,970	1,951	1,960	16,300	1,960
2005-10-12	1,960	1,978	1,945	1,945	34,300	1,945
2005-10-11	1,943	1,959	1,933	1,950	21,300	1,950
2005-10-07	1,940	1,945	1,932	1,936	16,200	1,936
2005-10-06	1,966	1,969	1,940	1,940	23,600	1,940
2005-10-05	1,970	1,974	1,961	1,971	34,300	1,971
2005-10-04	1,955	1,986	1,945	1,982	69,500	1,982
2005-10-03	1,941	1,955	1,936	1,950	19,000	1,950
2005-09-30	1,938	1,944	1,933	1,939	35,500	1,939
2005-09-29	1,941	1,950	1,931	1,933	46,600	1,933
2005-09-28	1,969	1,969	1,944	1,944	28,500	1,944
2005-09-27	1,948	1,969	1,931	1,961	141,600	1,961
2005-09-26	2,020	2,020	1,992	1,993	73,100	1,993
2005-09-22	2,025	2,025	2,000	2,005	41,700	2,005
2005-09-21	2,030	2,030	2,005	2,015	34,300	2,015
2005-09-20	1,984	2,020	1,975	2,010	48,000	2,010
2005-09-16	1,975	1,981	1,957	1,968	134,100	1,968
2005-09-15	1,990	1,990	1,972	1,974	104,600	1,974
2005-09-14	2,010	2,010	1,985	1,991	58,800	1,991
2005-09-13	2,030	2,030	2,025	2,030	10,300	2,030
2005-09-12	2,050	2,055	2,025	2,035	19,500	2,035
2005-09-09	2,025	2,045	2,020	2,035	45,200	2,035
2005-09-08	2,020	2,035	2,020	2,025	24,700	2,025
2005-09-07	2,125	2,125	2,090	2,100	7,000	2,100
2005-09-06	2,120	2,130	2,100	2,105	3,300	2,105
2005-09-05	2,120	2,120	2,100	2,115	5,300	2,115
2005-09-02	2,100	2,125	2,095	2,120	6,500	2,120
2005-09-01	2,080	2,120	2,080	2,095	10,100	2,095
2005-08-31	2,080	2,085	2,050	2,060	9,600	2,060
2005-08-30	2,085	2,085	2,070	2,075	8,000	2,075
2005-08-29	2,100	2,100	2,065	2,070	5,900	2,070
2005-08-26	2,055	2,100	2,055	2,100	13,600	2,100
2005-08-25	2,060	2,060	2,035	2,040	4,200	2,040
2005-08-24	2,075	2,085	2,065	2,065	6,500	2,065
2005-08-23	2,080	2,100	2,075	2,075	3,700	2,075
2005-08-22	2,080	2,080	2,060	2,070	6,100	2,070
2005-08-19	2,100	2,100	2,080	2,085	34,400	2,085
2005-08-18	2,095	2,115	2,090	2,100	23,100	2,100
2005-08-17	2,115	2,115	2,095	2,100	12,300	2,100
2005-08-16	2,100	2,110	2,100	2,105	10,500	2,105
2005-08-15	2,110	2,115	2,095	2,095	19,300	2,095
2005-08-12	2,125	2,125	2,080	2,100	34,000	2,100
2005-08-11	2,125	2,145	2,115	2,125	19,800	2,125
2005-08-10	2,065	2,105	2,065	2,090	13,300	2,090
2005-08-09	2,035	2,075	2,025	2,025	10,600	2,025
2005-08-08	2,010	2,040	2,000	2,035	10,600	2,035
2005-08-05	2,005	2,045	2,005	2,010	17,600	2,010
2005-08-04	1,984	2,005	1,983	2,005	5,300	2,005
2005-08-03	2,005	2,005	1,980	1,980	3,800	1,980
2005-08-02	2,020	2,030	1,968	1,990	5,000	1,990
2005-08-01	2,020	2,020	2,010	2,010	2,500	2,010
2005-07-29	2,060	2,060	2,020	2,020	9,900	2,020
2005-07-28	2,065	2,065	2,065	2,065	1,300	2,065
2005-07-27	2,055	2,070	2,050	2,065	9,800	2,065
2005-07-26	2,040	2,060	2,040	2,050	8,000	2,050
2005-07-25	2,055	2,055	2,040	2,040	4,800	2,040
2005-07-22	2,055	2,055	2,030	2,040	6,200	2,040
2005-07-21	2,055	2,070	2,040	2,055	9,100	2,055
2005-07-20	2,090	2,100	2,065	2,095	20,100	2,095
2005-07-19	2,085	2,090	2,070	2,075	3,900	2,075
2005-07-15	2,095	2,095	2,065	2,065	3,800	2,065
2005-07-14	2,085	2,090	2,080	2,085	5,800	2,085
2005-07-13	2,050	2,085	2,050	2,070	15,400	2,070
2005-07-12	2,075	2,075	2,035	2,040	6,500	2,040
2005-07-11	2,010	2,085	2,005	2,060	13,100	2,060
2005-07-08	2,070	2,090	2,030	2,030	15,300	2,030
2005-07-07	2,085	2,085	2,055	2,065	9,000	2,065
2005-07-06	2,070	2,070	2,040	2,065	6,400	2,065
2005-07-05	2,085	2,085	2,065	2,065	3,200	2,065
2005-07-04	2,060	2,095	2,050	2,080	14,900	2,080
2005-07-01	2,080	2,100	2,050	2,080	12,700	2,080
2005-06-30	2,080	2,095	2,070	2,070	7,500	2,070
2005-06-29	2,015	2,080	2,015	2,080	16,800	2,080
2005-06-28	2,010	2,030	2,000	2,020	5,700	2,020
2005-06-27	2,015	2,020	2,010	2,010	2,400	2,010
2005-06-24	2,020	2,020	2,000	2,015	5,200	2,015
2005-06-23	2,020	2,020	2,000	2,015	2,800	2,015
2005-06-22	2,005	2,005	1,979	2,005	4,800	2,005
2005-06-21	2,015	2,020	1,980	2,010	6,700	2,010
2005-06-20	2,020	2,020	2,000	2,010	4,900	2,010
2005-06-17	1,999	2,030	1,999	2,015	13,300	2,015
2005-06-16	1,982	2,005	1,981	1,992	11,600	1,992
2005-06-15	1,943	1,981	1,943	1,981	8,600	1,981
2005-06-14	1,979	1,979	1,930	1,963	13,200	1,963
2005-06-13	1,989	1,989	1,957	1,980	6,100	1,980
2005-06-10	1,981	2,010	1,976	1,989	17,300	1,989
2005-06-09	1,983	2,025	1,983	1,991	14,600	1,991
2005-06-08	1,994	1,999	1,973	1,982	5,600	1,982
2005-06-07	1,979	2,015	1,979	1,995	8,700	1,995
2005-06-06	1,981	1,995	1,975	1,978	6,000	1,978
2005-06-03	1,982	2,010	1,951	1,986	7,500	1,986
2005-06-02	1,980	2,035	1,960	1,982	17,100	1,982
2005-06-01	1,948	1,950	1,935	1,950	12,500	1,950
2005-05-31	1,937	1,953	1,888	1,945	16,900	1,945
2005-05-30	1,939	1,992	1,928	1,937	9,200	1,937
2005-05-27	1,940	1,959	1,915	1,922	9,300	1,922
2005-05-26	1,920	1,970	1,914	1,940	9,000	1,940
2005-05-25	1,954	1,960	1,927	1,927	24,000	1,927
2005-05-24	1,951	1,975	1,948	1,948	13,900	1,948
2005-05-23	1,963	1,971	1,933	1,947	18,200	1,947
2005-05-20	2,005	2,005	1,950	1,963	18,600	1,963
2005-05-19	1,996	2,010	1,961	1,999	20,900	1,999
2005-05-18	1,934	1,994	1,934	1,971	15,400	1,971
2005-05-17	2,010	2,010	1,955	1,959	14,400	1,959
2005-05-16	2,020	2,035	1,980	1,980	14,400	1,980
2005-05-13	2,005	2,050	2,005	2,015	8,300	2,015
2005-05-12	2,065	2,075	2,030	2,045	10,200	2,045
2005-05-11	2,070	2,095	2,055	2,095	9,400	2,095
2005-05-10	2,100	2,100	2,065	2,075	14,100	2,075
2005-05-09	2,055	2,100	2,055	2,095	8,800	2,095
2005-05-06	2,065	2,070	2,050	2,070	4,000	2,070
2005-05-02	2,045	2,075	2,010	2,060	5,800	2,060
2005-04-28	2,035	2,060	2,025	2,045	8,600	2,045
2005-04-27	2,025	2,040	2,005	2,030	8,200	2,030
2005-04-26	2,020	2,040	2,015	2,025	4,700	2,025
2005-04-25	2,020	2,045	2,010	2,015	4,800	2,015
2005-04-22	2,010	2,030	2,010	2,015	7,000	2,015
2005-04-21	2,005	2,020	1,960	1,996	10,000	1,996
2005-04-20	2,000	2,050	1,999	2,020	10,200	2,020
2005-04-19	2,000	2,000	1,956	1,988	8,300	1,988
2005-04-18	2,045	2,045	1,950	1,950	24,000	1,950
2005-04-15	2,040	2,050	2,000	2,045	17,800	2,045
2005-04-14	1,995	2,045	1,995	2,045	17,000	2,045
2005-04-13	2,045	2,080	2,045	2,075	17,500	2,075
2005-04-12	2,030	2,085	2,010	2,075	35,800	2,075
2005-04-11	2,020	2,050	2,015	2,025	16,000	2,025
2005-04-08	1,981	2,015	1,981	2,015	20,100	2,015
2005-04-07	1,972	1,990	1,971	1,983	12,700	1,983
2005-04-06	1,974	1,975	1,968	1,974	14,700	1,974
2005-04-05	1,963	1,980	1,963	1,975	9,300	1,975
2005-04-04	1,974	1,974	1,940	1,962	5,100	1,962
2005-04-01	1,973	1,979	1,939	1,975	5,700	1,975
2005-03-31	1,942	1,986	1,942	1,984	13,500	1,984
2005-03-30	1,950	1,950	1,912	1,938	10,400	1,938
2005-03-29	1,934	1,981	1,934	1,970	19,600	1,970
2005-03-28	1,940	1,940	1,907	1,932	2,800	1,932
2005-03-25	1,962	1,967	1,934	1,940	5,400	1,940
2005-03-24	1,950	1,963	1,932	1,932	8,600	1,932
2005-03-23	1,970	1,970	1,943	1,962	10,000	1,962
2005-03-22	1,955	1,987	1,950	1,954	5,500	1,954
2005-03-18	1,937	1,968	1,930	1,963	3,400	1,963
2005-03-17	1,967	1,967	1,935	1,936	5,500	1,936
2005-03-16	1,948	1,950	1,927	1,950	7,000	1,950
2005-03-15	1,941	1,947	1,926	1,927	3,200	1,927
2005-03-14	1,963	1,963	1,938	1,938	5,300	1,938
2005-03-11	1,983	1,983	1,953	1,958	50,100	1,958
2005-03-10	1,896	1,929	1,895	1,923	6,400	1,923
2005-03-09	1,887	1,905	1,885	1,892	9,100	1,892
2005-03-08	1,895	1,925	1,886	1,891	11,200	1,891
2005-03-07	1,887	1,918	1,886	1,918	7,200	1,918
2005-03-04	1,903	1,912	1,881	1,900	8,900	1,900
2005-03-03	1,907	1,910	1,900	1,903	7,000	1,903
2005-03-02	1,901	1,927	1,900	1,927	6,600	1,927
2005-03-01	1,905	1,929	1,896	1,914	3,800	1,914
2005-02-28	1,900	1,900	1,879	1,900	8,200	1,900
2005-02-25	1,881	1,889	1,868	1,878	6,100	1,878
2005-02-24	1,851	1,876	1,843	1,856	5,900	1,856
2005-02-23	1,851	1,859	1,805	1,844	10,300	1,844
2005-02-22	1,872	1,880	1,861	1,861	5,200	1,861
2005-02-21	1,891	1,891	1,873	1,873	7,500	1,873
2005-02-18	1,896	1,930	1,871	1,891	4,700	1,891
2005-02-17	1,905	1,905	1,871	1,895	5,000	1,895
2005-02-16	1,930	1,945	1,905	1,906	4,200	1,906
2005-02-15	1,915	1,940	1,915	1,928	2,500	1,928
2005-02-14	1,959	1,959	1,933	1,934	3,900	1,934
2005-02-10	1,981	1,981	1,914	1,935	7,100	1,935
2005-02-09	1,888	1,979	1,888	1,952	15,900	1,952
2005-02-08	1,910	1,963	1,910	1,944	3,600	1,944
2005-02-07	1,910	1,922	1,875	1,900	11,900	1,900
2005-02-04	1,931	1,951	1,910	1,920	8,700	1,920
2005-02-03	1,952	1,956	1,916	1,921	11,600	1,921
2005-02-02	1,980	1,981	1,952	1,960	7,700	1,960
2005-02-01	1,961	1,980	1,953	1,980	4,700	1,980
2005-01-31	1,946	1,993	1,946	1,970	15,300	1,970
2005-01-28	1,950	1,955	1,931	1,955	9,700	1,955
2005-01-27	1,953	1,960	1,949	1,955	3,000	1,955
2005-01-26	1,959	1,959	1,949	1,951	9,100	1,951
2005-01-25	1,966	1,970	1,951	1,969	4,200	1,969
2005-01-24	1,950	1,966	1,945	1,966	7,000	1,966
2005-01-21	1,951	1,957	1,940	1,956	5,700	1,956
2005-01-20	1,950	1,960	1,925	1,944	11,800	1,944
2005-01-19	1,971	1,971	1,951	1,954	4,200	1,954
2005-01-18	1,985	1,985	1,971	1,982	7,900	1,982
2005-01-17	1,976	1,984	1,950	1,980	7,200	1,980
2005-01-14	1,985	1,988	1,947	1,976	14,800	1,976
2005-01-13	1,951	1,970	1,946	1,965	10,500	1,965
2005-01-12	1,986	1,989	1,950	1,970	7,800	1,970
2005-01-11	1,962	1,996	1,952	1,988	8,600	1,988
2005-01-07	1,956	1,974	1,950	1,959	6,700	1,959
2005-01-06	1,969	1,986	1,940	1,975	17,600	1,975
2005-01-05	1,994	2,000	1,983	1,994	4,100	1,994
2005-01-04	1,996	2,000	1,995	2,000	2,100	2,000

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30