7925 前澤化成工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 922 | 937 | 922 | 930 | 7,700 | 930 |
| 2009-12-29 | 922 | 942 | 922 | 931 | 4,900 | 931 |
| 2009-12-28 | 944 | 945 | 931 | 931 | 18,400 | 931 |
| 2009-12-25 | 912 | 916 | 912 | 916 | 2,600 | 916 |
| 2009-12-24 | 920 | 928 | 910 | 912 | 8,400 | 912 |
| 2009-12-22 | 931 | 938 | 920 | 922 | 17,600 | 922 |
| 2009-12-21 | 949 | 949 | 932 | 932 | 9,200 | 932 |
| 2009-12-18 | 938 | 947 | 931 | 945 | 5,200 | 945 |
| 2009-12-17 | 971 | 980 | 945 | 948 | 9,200 | 948 |
| 2009-12-16 | 926 | 955 | 926 | 951 | 10,900 | 951 |
| 2009-12-15 | 905 | 930 | 905 | 925 | 8,200 | 925 |
| 2009-12-14 | 937 | 960 | 900 | 915 | 11,400 | 915 |
| 2009-12-11 | 925 | 942 | 917 | 937 | 27,900 | 937 |
| 2009-12-10 | 964 | 982 | 940 | 955 | 7,300 | 955 |
| 2009-12-09 | 979 | 980 | 971 | 974 | 7,300 | 974 |
| 2009-12-08 | 958 | 987 | 954 | 978 | 9,000 | 978 |
| 2009-12-07 | 968 | 976 | 941 | 958 | 13,000 | 958 |
| 2009-12-04 | 967 | 978 | 961 | 978 | 5,200 | 978 |
| 2009-12-03 | 949 | 977 | 943 | 977 | 19,100 | 977 |
| 2009-12-02 | 930 | 939 | 913 | 929 | 8,900 | 929 |
| 2009-12-01 | 904 | 936 | 904 | 930 | 11,000 | 930 |
| 2009-11-30 | 857 | 911 | 857 | 911 | 18,900 | 911 |
| 2009-11-27 | 868 | 876 | 853 | 856 | 5,500 | 856 |
| 2009-11-26 | 890 | 890 | 873 | 874 | 4,300 | 874 |
| 2009-11-25 | 869 | 885 | 869 | 885 | 4,800 | 885 |
| 2009-11-24 | 897 | 897 | 869 | 873 | 7,500 | 873 |
| 2009-11-20 | 890 | 897 | 881 | 887 | 9,400 | 887 |
| 2009-11-19 | 882 | 903 | 878 | 894 | 7,900 | 894 |
| 2009-11-18 | 884 | 904 | 884 | 892 | 8,500 | 892 |
| 2009-11-17 | 900 | 904 | 882 | 884 | 6,600 | 884 |
| 2009-11-16 | 909 | 918 | 906 | 906 | 10,000 | 906 |
| 2009-11-13 | 917 | 931 | 909 | 909 | 3,500 | 909 |
| 2009-11-12 | 956 | 956 | 903 | 912 | 7,900 | 912 |
| 2009-11-11 | 954 | 965 | 935 | 955 | 5,000 | 955 |
| 2009-11-10 | 952 | 969 | 942 | 944 | 13,600 | 944 |
| 2009-11-09 | 930 | 945 | 904 | 942 | 6,800 | 942 |
| 2009-11-06 | 943 | 943 | 918 | 920 | 9,900 | 920 |
| 2009-11-05 | 950 | 957 | 941 | 943 | 8,700 | 943 |
| 2009-11-04 | 956 | 973 | 940 | 960 | 7,100 | 960 |
| 2009-11-02 | 981 | 981 | 971 | 977 | 6,700 | 977 |
| 2009-10-30 | 972 | 998 | 969 | 991 | 10,000 | 991 |
| 2009-10-29 | 981 | 1,000 | 977 | 982 | 12,800 | 982 |
| 2009-10-28 | 1,000 | 1,000 | 980 | 984 | 10,100 | 984 |
| 2009-10-27 | 998 | 1,003 | 990 | 1,001 | 17,600 | 1,001 |
| 2009-10-26 | 992 | 1,001 | 991 | 1,001 | 16,800 | 1,001 |
| 2009-10-23 | 991 | 1,001 | 986 | 991 | 8,100 | 991 |
| 2009-10-22 | 996 | 996 | 984 | 990 | 9,200 | 990 |
| 2009-10-21 | 985 | 1,000 | 967 | 997 | 5,600 | 997 |
| 2009-10-20 | 1,000 | 1,006 | 1,000 | 1,003 | 10,100 | 1,003 |
| 2009-10-19 | 1,005 | 1,005 | 995 | 1,002 | 18,600 | 1,002 |
| 2009-10-16 | 999 | 1,002 | 997 | 1,002 | 8,400 | 1,002 |
| 2009-10-15 | 990 | 997 | 980 | 997 | 10,000 | 997 |
| 2009-10-14 | 995 | 995 | 947 | 980 | 13,700 | 980 |
| 2009-10-13 | 967 | 990 | 940 | 989 | 8,700 | 989 |
| 2009-10-09 | 967 | 977 | 940 | 973 | 8,600 | 973 |
| 2009-10-08 | 967 | 967 | 958 | 958 | 7,700 | 958 |
| 2009-10-07 | 936 | 948 | 920 | 948 | 5,100 | 948 |
| 2009-10-06 | 926 | 926 | 908 | 926 | 12,300 | 926 |
| 2009-10-05 | 917 | 926 | 909 | 926 | 8,400 | 926 |
| 2009-10-02 | 938 | 940 | 911 | 927 | 10,400 | 927 |
| 2009-10-01 | 960 | 960 | 940 | 950 | 6,800 | 950 |
| 2009-09-30 | 951 | 960 | 950 | 960 | 10,800 | 960 |
| 2009-09-29 | 960 | 960 | 952 | 960 | 11,400 | 960 |
| 2009-09-28 | 972 | 980 | 956 | 970 | 15,000 | 970 |
| 2009-09-25 | 980 | 990 | 970 | 982 | 25,200 | 982 |
| 2009-09-24 | 1,004 | 1,009 | 998 | 1,005 | 66,400 | 1,005 |
| 2009-09-18 | 999 | 1,005 | 991 | 1,005 | 17,300 | 1,005 |
| 2009-09-17 | 990 | 1,006 | 990 | 1,006 | 8,800 | 1,006 |
| 2009-09-16 | 994 | 1,005 | 986 | 986 | 23,600 | 986 |
| 2009-09-15 | 1,001 | 1,001 | 992 | 992 | 8,100 | 992 |
| 2009-09-14 | 995 | 1,003 | 988 | 991 | 14,400 | 991 |
| 2009-09-11 | 1,000 | 1,000 | 992 | 993 | 31,900 | 993 |
| 2009-09-10 | 1,007 | 1,015 | 999 | 1,000 | 12,000 | 1,000 |
| 2009-09-09 | 1,004 | 1,009 | 996 | 999 | 10,400 | 999 |
| 2009-09-08 | 1,009 | 1,009 | 999 | 1,008 | 8,500 | 1,008 |
| 2009-09-07 | 1,000 | 1,018 | 1,000 | 1,005 | 8,300 | 1,005 |
| 2009-09-04 | 1,006 | 1,016 | 984 | 996 | 20,800 | 996 |
| 2009-09-03 | 1,019 | 1,026 | 1,014 | 1,015 | 6,700 | 1,015 |
| 2009-09-02 | 1,030 | 1,030 | 1,005 | 1,019 | 16,900 | 1,019 |
| 2009-09-01 | 1,036 | 1,050 | 1,032 | 1,039 | 6,600 | 1,039 |
| 2009-08-31 | 1,034 | 1,067 | 1,032 | 1,034 | 9,600 | 1,034 |
| 2009-08-28 | 1,026 | 1,049 | 1,025 | 1,031 | 8,000 | 1,031 |
| 2009-08-27 | 1,034 | 1,041 | 1,017 | 1,027 | 11,400 | 1,027 |
| 2009-08-26 | 1,038 | 1,057 | 1,025 | 1,038 | 20,000 | 1,038 |
| 2009-08-25 | 1,048 | 1,059 | 1,028 | 1,044 | 6,700 | 1,044 |
| 2009-08-24 | 1,026 | 1,075 | 1,026 | 1,054 | 11,100 | 1,054 |
| 2009-08-21 | 1,040 | 1,051 | 1,019 | 1,025 | 10,200 | 1,025 |
| 2009-08-20 | 1,031 | 1,054 | 1,025 | 1,052 | 13,400 | 1,052 |
| 2009-08-19 | 1,005 | 1,028 | 1,005 | 1,011 | 7,700 | 1,011 |
| 2009-08-18 | 1,000 | 1,020 | 990 | 1,008 | 24,100 | 1,008 |
| 2009-08-17 | 1,046 | 1,060 | 1,030 | 1,050 | 12,300 | 1,050 |
| 2009-08-14 | 1,044 | 1,068 | 1,044 | 1,046 | 7,400 | 1,046 |
| 2009-08-13 | 1,057 | 1,062 | 1,037 | 1,054 | 4,800 | 1,054 |
| 2009-08-12 | 1,046 | 1,058 | 1,036 | 1,037 | 9,500 | 1,037 |
| 2009-08-11 | 1,049 | 1,065 | 1,047 | 1,061 | 5,700 | 1,061 |
| 2009-08-10 | 1,056 | 1,056 | 1,036 | 1,041 | 5,600 | 1,041 |
| 2009-08-07 | 1,050 | 1,051 | 1,011 | 1,042 | 9,700 | 1,042 |
| 2009-08-06 | 1,059 | 1,070 | 1,052 | 1,053 | 16,700 | 1,053 |
| 2009-08-05 | 1,069 | 1,074 | 1,056 | 1,069 | 7,700 | 1,069 |
| 2009-08-04 | 1,070 | 1,070 | 1,054 | 1,069 | 4,900 | 1,069 |
| 2009-08-03 | 1,059 | 1,059 | 1,050 | 1,056 | 6,900 | 1,056 |
| 2009-07-31 | 1,068 | 1,070 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2009-07-30 | 1,048 | 1,060 | 1,041 | 1,059 | 8,700 | 1,059 |
| 2009-07-29 | 1,042 | 1,059 | 1,042 | 1,059 | 4,500 | 1,059 |
| 2009-07-28 | 1,068 | 1,068 | 1,029 | 1,042 | 3,000 | 1,042 |
| 2009-07-27 | 1,049 | 1,075 | 1,038 | 1,062 | 6,200 | 1,062 |
| 2009-07-24 | 1,035 | 1,050 | 1,029 | 1,045 | 8,700 | 1,045 |
| 2009-07-23 | 1,050 | 1,050 | 1,035 | 1,041 | 4,600 | 1,041 |
| 2009-07-22 | 1,037 | 1,048 | 1,034 | 1,048 | 8,200 | 1,048 |
| 2009-07-21 | 1,018 | 1,043 | 995 | 1,036 | 10,700 | 1,036 |
| 2009-07-17 | 1,016 | 1,020 | 1,002 | 1,002 | 8,200 | 1,002 |
| 2009-07-16 | 1,008 | 1,015 | 1,000 | 1,000 | 7,200 | 1,000 |
| 2009-07-15 | 1,003 | 1,010 | 968 | 998 | 13,400 | 998 |
| 2009-07-14 | 1,004 | 1,030 | 998 | 1,008 | 12,400 | 1,008 |
| 2009-07-13 | 1,025 | 1,040 | 1,011 | 1,011 | 16,400 | 1,011 |
| 2009-07-10 | 1,050 | 1,050 | 1,031 | 1,038 | 14,800 | 1,038 |
| 2009-07-09 | 1,014 | 1,047 | 1,012 | 1,013 | 15,700 | 1,013 |
| 2009-07-08 | 1,010 | 1,027 | 1,008 | 1,012 | 9,500 | 1,012 |
| 2009-07-07 | 1,008 | 1,043 | 1,008 | 1,026 | 10,000 | 1,026 |
| 2009-07-06 | 1,021 | 1,021 | 1,000 | 1,008 | 6,800 | 1,008 |
| 2009-07-03 | 1,000 | 1,030 | 978 | 1,022 | 12,400 | 1,022 |
| 2009-07-02 | 1,001 | 1,020 | 995 | 1,009 | 20,700 | 1,009 |
| 2009-07-01 | 943 | 1,009 | 941 | 993 | 29,000 | 993 |
| 2009-06-30 | 927 | 937 | 927 | 933 | 7,400 | 933 |
| 2009-06-29 | 934 | 936 | 912 | 918 | 22,100 | 918 |
| 2009-06-26 | 929 | 944 | 927 | 934 | 16,700 | 934 |
| 2009-06-25 | 901 | 937 | 901 | 924 | 23,500 | 924 |
| 2009-06-24 | 904 | 905 | 896 | 896 | 14,100 | 896 |
| 2009-06-23 | 905 | 911 | 898 | 903 | 14,800 | 903 |
| 2009-06-22 | 913 | 932 | 908 | 915 | 13,100 | 915 |
| 2009-06-19 | 912 | 920 | 905 | 907 | 15,800 | 907 |
| 2009-06-18 | 920 | 920 | 908 | 918 | 7,400 | 918 |
| 2009-06-17 | 914 | 921 | 907 | 916 | 15,800 | 916 |
| 2009-06-16 | 957 | 966 | 922 | 924 | 21,900 | 924 |
| 2009-06-15 | 945 | 958 | 934 | 957 | 10,800 | 957 |
| 2009-06-12 | 953 | 970 | 948 | 955 | 26,100 | 955 |
| 2009-06-11 | 961 | 969 | 955 | 966 | 5,500 | 966 |
| 2009-06-10 | 948 | 974 | 946 | 960 | 17,200 | 960 |
| 2009-06-09 | 952 | 959 | 942 | 948 | 7,300 | 948 |
| 2009-06-08 | 957 | 972 | 943 | 943 | 8,200 | 943 |
| 2009-06-05 | 969 | 972 | 953 | 956 | 9,800 | 956 |
| 2009-06-04 | 937 | 972 | 936 | 968 | 22,800 | 968 |
| 2009-06-03 | 956 | 956 | 923 | 933 | 14,000 | 933 |
| 2009-06-02 | 925 | 952 | 922 | 946 | 27,800 | 946 |
| 2009-06-01 | 917 | 929 | 902 | 922 | 20,300 | 922 |
| 2009-05-29 | 904 | 915 | 904 | 908 | 24,600 | 908 |
| 2009-05-28 | 900 | 919 | 900 | 914 | 12,600 | 914 |
| 2009-05-27 | 917 | 919 | 900 | 900 | 12,800 | 900 |
| 2009-05-26 | 919 | 924 | 903 | 907 | 12,200 | 907 |
| 2009-05-25 | 905 | 920 | 900 | 909 | 12,300 | 909 |
| 2009-05-22 | 890 | 904 | 890 | 895 | 6,700 | 895 |
| 2009-05-21 | 896 | 899 | 892 | 896 | 3,700 | 896 |
| 2009-05-20 | 920 | 920 | 891 | 899 | 19,900 | 899 |
| 2009-05-19 | 900 | 901 | 889 | 900 | 10,000 | 900 |
| 2009-05-18 | 898 | 903 | 881 | 893 | 11,600 | 893 |
| 2009-05-15 | 892 | 900 | 892 | 898 | 5,700 | 898 |
| 2009-05-14 | 899 | 899 | 879 | 891 | 9,700 | 891 |
| 2009-05-13 | 896 | 902 | 895 | 900 | 3,400 | 900 |
| 2009-05-12 | 904 | 911 | 860 | 878 | 7,500 | 878 |
| 2009-05-11 | 910 | 915 | 902 | 908 | 5,100 | 908 |
| 2009-05-08 | 920 | 924 | 903 | 910 | 11,900 | 910 |
| 2009-05-07 | 919 | 929 | 900 | 920 | 11,200 | 920 |
| 2009-05-01 | 902 | 914 | 895 | 896 | 5,400 | 896 |
| 2009-04-30 | 900 | 914 | 881 | 892 | 12,500 | 892 |
| 2009-04-28 | 896 | 902 | 867 | 867 | 6,700 | 867 |
| 2009-04-27 | 917 | 917 | 880 | 888 | 7,500 | 888 |
| 2009-04-24 | 900 | 905 | 886 | 887 | 14,600 | 887 |
| 2009-04-23 | 896 | 907 | 883 | 897 | 22,400 | 897 |
| 2009-04-22 | 910 | 910 | 881 | 890 | 22,900 | 890 |
| 2009-04-21 | 947 | 952 | 920 | 929 | 11,800 | 929 |
| 2009-04-20 | 951 | 957 | 946 | 957 | 11,100 | 957 |
| 2009-04-17 | 956 | 956 | 930 | 950 | 14,700 | 950 |
| 2009-04-16 | 938 | 943 | 918 | 936 | 21,000 | 936 |
| 2009-04-15 | 923 | 927 | 910 | 910 | 5,900 | 910 |
| 2009-04-14 | 920 | 935 | 903 | 914 | 15,300 | 914 |
| 2009-04-13 | 926 | 942 | 920 | 930 | 7,100 | 930 |
| 2009-04-10 | 936 | 938 | 915 | 926 | 3,800 | 926 |
| 2009-04-09 | 917 | 951 | 917 | 946 | 8,400 | 946 |
| 2009-04-08 | 940 | 950 | 904 | 917 | 8,600 | 917 |
| 2009-04-07 | 969 | 976 | 947 | 950 | 6,100 | 950 |
| 2009-04-06 | 977 | 980 | 957 | 959 | 9,500 | 959 |
| 2009-04-03 | 964 | 979 | 931 | 957 | 14,800 | 957 |
| 2009-04-02 | 933 | 969 | 911 | 965 | 38,200 | 965 |
| 2009-04-01 | 902 | 940 | 900 | 915 | 20,100 | 915 |
| 2009-03-31 | 900 | 900 | 883 | 892 | 10,700 | 892 |
| 2009-03-30 | 901 | 921 | 892 | 892 | 10,400 | 892 |
| 2009-03-27 | 909 | 922 | 895 | 901 | 15,000 | 901 |
| 2009-03-26 | 900 | 906 | 888 | 900 | 19,200 | 900 |
| 2009-03-25 | 919 | 919 | 900 | 912 | 16,800 | 912 |
| 2009-03-24 | 922 | 923 | 897 | 900 | 25,000 | 900 |
| 2009-03-23 | 924 | 929 | 899 | 913 | 29,300 | 913 |
| 2009-03-19 | 905 | 905 | 899 | 899 | 13,400 | 899 |
| 2009-03-18 | 900 | 900 | 896 | 896 | 7,300 | 896 |
| 2009-03-17 | 910 | 915 | 896 | 896 | 11,700 | 896 |
| 2009-03-16 | 902 | 904 | 895 | 904 | 15,600 | 904 |
| 2009-03-13 | 871 | 900 | 871 | 891 | 34,300 | 891 |
| 2009-03-12 | 903 | 903 | 880 | 899 | 8,800 | 899 |
| 2009-03-11 | 902 | 902 | 899 | 900 | 7,200 | 900 |
| 2009-03-10 | 880 | 893 | 879 | 893 | 2,200 | 893 |
| 2009-03-09 | 883 | 898 | 883 | 890 | 4,500 | 890 |
| 2009-03-06 | 902 | 902 | 896 | 900 | 14,000 | 900 |
| 2009-03-05 | 905 | 905 | 889 | 900 | 20,500 | 900 |
| 2009-03-04 | 864 | 900 | 864 | 900 | 7,100 | 900 |
| 2009-03-03 | 898 | 898 | 880 | 888 | 4,000 | 888 |
| 2009-03-02 | 873 | 900 | 873 | 900 | 6,000 | 900 |
| 2009-02-27 | 900 | 907 | 895 | 903 | 12,600 | 903 |
| 2009-02-26 | 899 | 902 | 896 | 900 | 7,700 | 900 |
| 2009-02-25 | 900 | 900 | 886 | 900 | 5,800 | 900 |
| 2009-02-24 | 896 | 900 | 896 | 900 | 4,600 | 900 |
| 2009-02-23 | 891 | 900 | 891 | 899 | 4,100 | 899 |
| 2009-02-20 | 906 | 907 | 886 | 900 | 12,200 | 900 |
| 2009-02-19 | 906 | 909 | 878 | 896 | 9,400 | 896 |
| 2009-02-18 | 895 | 900 | 895 | 900 | 5,200 | 900 |
| 2009-02-17 | 910 | 910 | 891 | 894 | 4,800 | 894 |
| 2009-02-16 | 889 | 905 | 888 | 905 | 10,300 | 905 |
| 2009-02-13 | 839 | 889 | 838 | 888 | 7,800 | 888 |
| 2009-02-12 | 850 | 852 | 849 | 849 | 2,900 | 849 |
| 2009-02-10 | 873 | 875 | 853 | 853 | 3,300 | 853 |
| 2009-02-09 | 856 | 877 | 843 | 843 | 4,300 | 843 |
| 2009-02-06 | 891 | 896 | 869 | 876 | 6,400 | 876 |
| 2009-02-05 | 884 | 900 | 878 | 900 | 12,800 | 900 |
| 2009-02-04 | 866 | 898 | 864 | 884 | 6,600 | 884 |
| 2009-02-03 | 861 | 909 | 861 | 881 | 12,100 | 881 |
| 2009-02-02 | 885 | 888 | 860 | 877 | 6,900 | 877 |
| 2009-01-30 | 880 | 890 | 880 | 885 | 6,900 | 885 |
| 2009-01-29 | 910 | 910 | 900 | 908 | 11,800 | 908 |
| 2009-01-28 | 899 | 909 | 893 | 909 | 10,000 | 909 |
| 2009-01-27 | 890 | 902 | 889 | 900 | 14,600 | 900 |
| 2009-01-26 | 851 | 890 | 851 | 884 | 5,400 | 884 |
| 2009-01-23 | 850 | 880 | 850 | 857 | 5,300 | 857 |
| 2009-01-22 | 859 | 874 | 859 | 874 | 5,500 | 874 |
| 2009-01-21 | 846 | 876 | 842 | 850 | 15,200 | 850 |
| 2009-01-20 | 888 | 889 | 856 | 856 | 10,400 | 856 |
| 2009-01-19 | 895 | 899 | 877 | 887 | 18,500 | 887 |
| 2009-01-16 | 846 | 887 | 846 | 863 | 40,100 | 863 |
| 2009-01-15 | 820 | 850 | 818 | 836 | 20,200 | 836 |
| 2009-01-14 | 818 | 841 | 814 | 820 | 17,300 | 820 |
| 2009-01-13 | 838 | 842 | 817 | 817 | 26,100 | 817 |
| 2009-01-09 | 857 | 883 | 842 | 873 | 17,500 | 873 |
| 2009-01-08 | 839 | 868 | 837 | 848 | 21,700 | 848 |
| 2009-01-07 | 899 | 899 | 850 | 869 | 44,400 | 869 |
| 2009-01-06 | 896 | 900 | 867 | 884 | 39,200 | 884 |
| 2009-01-05 | 899 | 899 | 881 | 887 | 1,400 | 887 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
