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