7925 前澤化成工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	755	756	742	742	6,700	742
2010-12-29	751	755	745	755	6,100	755
2010-12-28	761	768	747	751	21,500	751
2010-12-27	745	751	744	746	14,400	746
2010-12-24	734	744	734	743	7,600	743
2010-12-22	744	751	730	744	12,300	744
2010-12-21	739	750	739	750	14,600	750
2010-12-20	753	753	730	737	15,000	737
2010-12-17	740	751	739	746	20,500	746
2010-12-16	719	740	715	740	26,500	740
2010-12-15	715	719	710	715	19,700	715
2010-12-14	702	710	700	710	17,600	710
2010-12-13	698	701	698	700	17,600	700
2010-12-10	695	698	688	697	51,100	697
2010-12-09	703	703	699	699	29,900	699
2010-12-08	701	701	689	699	36,500	699
2010-12-07	693	701	693	701	23,500	701
2010-12-06	695	696	691	693	5,600	693
2010-12-03	699	699	688	689	11,600	689
2010-12-02	689	694	683	688	8,800	688
2010-12-01	678	683	678	680	9,000	680
2010-11-30	699	699	683	684	14,200	684
2010-11-29	684	697	683	694	12,400	694
2010-11-26	684	686	677	683	13,200	683
2010-11-25	685	689	685	685	13,900	685
2010-11-24	691	692	680	683	19,400	683
2010-11-22	709	709	696	697	10,400	697
2010-11-19	704	705	695	699	8,200	699
2010-11-18	700	700	695	700	10,700	700
2010-11-17	696	700	694	698	10,700	698
2010-11-16	699	699	688	692	11,600	692
2010-11-15	670	695	670	688	17,000	688
2010-11-12	660	677	660	670	19,400	670
2010-11-11	660	660	657	659	29,900	659
2010-11-10	660	663	658	659	28,800	659
2010-11-09	660	661	659	659	11,500	659
2010-11-08	665	665	659	660	14,500	660
2010-11-05	652	668	652	665	12,100	665
2010-11-04	645	669	644	645	21,700	645
2010-11-02	650	653	640	641	16,700	641
2010-11-01	666	666	650	651	15,100	651
2010-10-29	674	674	642	665	27,000	665
2010-10-28	675	675	668	675	24,900	675
2010-10-27	675	678	672	675	11,600	675
2010-10-26	675	680	670	673	26,000	673
2010-10-25	674	676	669	671	20,200	671
2010-10-22	680	680	673	674	42,100	674
2010-10-21	696	697	680	680	24,600	680
2010-10-20	718	718	696	696	24,300	696
2010-10-19	722	728	720	721	14,400	721
2010-10-18	725	726	718	725	30,600	725
2010-10-15	736	736	728	729	16,700	729
2010-10-14	737	740	735	737	20,200	737
2010-10-13	750	751	737	742	22,900	742
2010-10-12	804	804	755	760	25,800	760
2010-10-08	810	820	809	809	8,100	809
2010-10-07	818	825	812	817	9,200	817
2010-10-06	821	823	808	820	6,800	820
2010-10-05	790	810	789	810	6,100	810
2010-10-04	808	808	793	797	9,700	797
2010-10-01	822	822	794	801	13,500	801
2010-09-30	844	851	821	822	10,800	822
2010-09-29	840	850	840	850	11,600	850
2010-09-28	844	845	831	845	38,500	845
2010-09-27	862	870	860	863	121,400	863
2010-09-24	858	868	856	862	17,900	862
2010-09-22	856	870	856	859	5,900	859
2010-09-21	860	866	854	854	9,600	854
2010-09-17	850	855	847	853	12,400	853
2010-09-16	846	847	842	844	4,400	844
2010-09-15	833	849	832	841	11,300	841
2010-09-14	831	836	831	833	8,800	833
2010-09-13	839	840	834	834	11,900	834
2010-09-10	850	850	840	842	25,200	842
2010-09-09	849	849	840	846	5,700	846
2010-09-08	838	846	833	835	4,900	835
2010-09-07	837	850	837	846	3,600	846
2010-09-06	843	848	841	845	4,700	845
2010-09-03	828	841	828	840	3,800	840
2010-09-02	828	832	822	827	10,500	827
2010-09-01	824	824	821	821	12,600	821
2010-08-31	850	859	824	824	6,900	824
2010-08-30	863	869	838	861	7,600	861
2010-08-27	816	834	816	834	7,300	834
2010-08-26	820	839	815	816	5,600	816
2010-08-25	823	829	815	819	5,100	819
2010-08-24	829	832	819	823	6,800	823
2010-08-23	834	841	829	829	2,900	829
2010-08-20	857	858	837	837	5,800	837
2010-08-19	847	857	841	857	5,600	857
2010-08-18	846	853	836	844	5,700	844
2010-08-17	843	843	829	833	5,000	833
2010-08-16	830	840	830	830	4,100	830
2010-08-13	821	831	821	830	4,800	830
2010-08-12	815	830	815	827	6,900	827
2010-08-11	848	848	830	830	9,700	830
2010-08-10	865	870	853	853	4,400	853
2010-08-09	851	867	851	865	4,600	865
2010-08-06	845	857	841	851	5,300	851
2010-08-05	848	861	842	843	9,300	843
2010-08-04	860	863	846	848	8,200	848
2010-08-03	855	868	855	860	3,700	860
2010-08-02	868	873	855	855	5,900	855
2010-07-30	896	896	857	857	12,000	857
2010-07-29	931	931	907	908	21,200	908
2010-07-28	890	904	889	901	10,500	901
2010-07-27	872	881	866	881	2,000	881
2010-07-26	877	889	866	868	2,700	868
2010-07-23	860	877	856	870	4,200	870
2010-07-22	845	848	843	845	4,300	845
2010-07-21	846	855	845	845	2,800	845
2010-07-20	855	859	849	851	2,700	851
2010-07-16	857	858	855	855	5,900	855
2010-07-15	861	865	856	856	6,200	856
2010-07-14	869	898	845	875	6,600	875
2010-07-13	874	880	857	857	7,700	857
2010-07-12	874	895	868	874	6,200	874
2010-07-09	880	896	878	889	7,800	889
2010-07-08	850	888	850	882	11,500	882
2010-07-07	843	850	842	848	6,800	848
2010-07-06	838	847	838	847	2,900	847
2010-07-05	838	845	838	838	4,700	838
2010-07-02	856	856	838	838	5,000	838
2010-07-01	839	853	838	843	3,000	843
2010-06-30	839	855	839	845	5,300	845
2010-06-29	855	855	845	852	4,100	852
2010-06-28	842	848	841	845	2,800	845
2010-06-25	841	844	841	841	3,600	841
2010-06-24	856	866	856	856	2,300	856
2010-06-23	873	888	844	856	13,500	856
2010-06-22	889	899	889	894	2,500	894
2010-06-21	885	917	885	890	9,500	890
2010-06-18	887	887	875	879	4,200	879
2010-06-17	884	892	872	872	10,100	872
2010-06-16	887	887	868	869	5,000	869
2010-06-15	869	885	867	867	2,800	867
2010-06-14	871	876	864	867	8,100	867
2010-06-11	861	864	851	856	18,400	856
2010-06-10	840	859	828	846	2,500	846
2010-06-09	832	855	832	845	3,600	845
2010-06-08	830	850	830	840	2,500	840
2010-06-07	838	846	835	837	6,600	837
2010-06-04	837	860	833	853	3,700	853
2010-06-03	823	854	823	852	5,000	852
2010-06-02	828	835	824	825	7,100	825
2010-06-01	837	837	827	829	3,700	829
2010-05-31	816	831	816	822	5,900	822
2010-05-28	835	838	815	816	10,500	816
2010-05-27	813	839	813	820	7,500	820
2010-05-26	819	821	812	816	9,300	816
2010-05-25	840	848	812	819	23,800	819
2010-05-24	855	859	847	850	9,500	850
2010-05-21	847	862	845	855	11,300	855
2010-05-20	907	910	861	862	18,700	862
2010-05-19	920	920	898	906	8,200	906
2010-05-18	930	930	909	917	3,900	917
2010-05-17	931	932	917	924	13,300	924
2010-05-14	905	949	901	946	37,100	946
2010-05-13	890	896	890	896	4,100	896
2010-05-12	909	909	888	889	4,200	889
2010-05-11	900	917	896	902	11,400	902
2010-05-10	854	893	846	885	8,600	885
2010-05-07	851	863	851	857	15,600	857
2010-05-06	901	902	885	885	21,900	885
2010-04-30	916	926	905	906	6,200	906
2010-04-28	932	933	900	901	14,900	901
2010-04-27	935	942	935	935	14,900	935
2010-04-26	924	943	924	934	18,400	934
2010-04-23	908	922	906	922	7,800	922
2010-04-22	912	919	899	918	13,100	918
2010-04-21	918	929	918	927	10,300	927
2010-04-20	916	920	911	918	3,600	918
2010-04-19	931	933	912	916	9,200	916
2010-04-16	953	954	940	941	7,600	941
2010-04-15	940	954	940	953	7,800	953
2010-04-14	950	950	936	942	7,400	942
2010-04-13	950	954	939	948	10,900	948
2010-04-12	947	950	942	947	6,600	947
2010-04-09	930	944	930	944	7,600	944
2010-04-08	942	947	933	936	8,400	936
2010-04-07	944	947	935	941	10,200	941
2010-04-06	940	940	934	935	9,500	935
2010-04-05	934	937	930	937	8,900	937
2010-04-02	945	945	926	938	8,800	938
2010-04-01	924	936	910	936	19,700	936
2010-03-31	949	949	921	935	12,400	935
2010-03-30	915	950	871	950	16,700	950
2010-03-29	935	935	920	920	9,100	920
2010-03-26	919	940	917	940	24,100	940
2010-03-25	896	918	892	905	11,400	905
2010-03-24	890	904	888	904	15,800	904
2010-03-23	894	894	890	890	6,600	890
2010-03-19	890	890	881	886	6,100	886
2010-03-18	888	889	880	880	4,600	880
2010-03-17	900	900	885	888	9,600	888
2010-03-16	869	875	865	870	6,900	870
2010-03-15	858	870	854	865	9,100	865
2010-03-12	850	854	838	853	19,800	853
2010-03-11	837	847	833	838	10,100	838
2010-03-10	833	844	833	840	8,000	840
2010-03-09	830	842	830	833	8,100	833
2010-03-08	826	827	816	822	7,700	822
2010-03-05	807	818	807	816	12,000	816
2010-03-04	817	817	805	805	7,200	805
2010-03-03	810	816	809	810	11,900	810
2010-03-02	806	816	806	815	27,300	815
2010-03-01	800	808	800	805	6,600	805
2010-02-26	797	810	792	800	10,600	800
2010-02-25	793	796	790	794	12,500	794
2010-02-24	798	798	788	794	25,200	794
2010-02-23	814	815	801	803	27,200	803
2010-02-22	815	820	812	814	32,100	814
2010-02-19	814	814	808	809	11,500	809
2010-02-18	814	814	810	813	8,000	813
2010-02-17	815	816	810	814	20,700	814
2010-02-16	809	813	809	810	5,600	810
2010-02-15	816	820	808	809	10,800	809
2010-02-12	826	826	819	819	10,100	819
2010-02-10	830	831	826	826	11,100	826
2010-02-09	832	835	829	832	9,800	832
2010-02-08	850	850	835	837	15,900	837
2010-02-05	877	878	850	850	12,300	850
2010-02-04	880	884	866	877	4,600	877
2010-02-03	870	894	870	875	5,100	875
2010-02-02	870	878	853	867	9,900	867
2010-02-01	866	866	851	855	10,800	855
2010-01-29	865	869	860	860	6,100	860
2010-01-28	870	876	865	865	5,700	865
2010-01-27	877	881	870	870	8,600	870
2010-01-26	900	906	880	880	9,000	880
2010-01-25	892	900	885	885	7,700	885
2010-01-22	904	904	883	894	13,600	894
2010-01-21	900	917	896	904	17,100	904
2010-01-20	953	953	883	902	27,500	902
2010-01-19	977	977	938	938	10,200	938
2010-01-18	948	960	948	949	8,200	949
2010-01-15	943	947	943	947	11,000	947
2010-01-14	951	968	951	958	6,500	958
2010-01-13	950	975	950	959	14,500	959
2010-01-12	949	977	949	959	7,400	959
2010-01-08	949	949	932	948	5,300	948
2010-01-07	927	949	927	939	5,200	939
2010-01-06	944	947	924	942	6,600	942
2010-01-05	948	957	929	929	4,100	929
2010-01-04	918	948	918	922	4,200	922

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