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
2010-12-307557567427426,700742
2010-12-297517557457556,100755
2010-12-2876176874775121,500751
2010-12-2774575174474614,400746
2010-12-247347447347437,600743
2010-12-2274475173074412,300744
2010-12-2173975073975014,600750
2010-12-2075375373073715,000737
2010-12-1774075173974620,500746
2010-12-1671974071574026,500740
2010-12-1571571971071519,700715
2010-12-1470271070071017,600710
2010-12-1369870169870017,600700
2010-12-1069569868869751,100697
2010-12-0970370369969929,900699
2010-12-0870170168969936,500699
2010-12-0769370169370123,500701
2010-12-066956966916935,600693
2010-12-0369969968868911,600689
2010-12-026896946836888,800688
2010-12-016786836786809,000680
2010-11-3069969968368414,200684
2010-11-2968469768369412,400694
2010-11-2668468667768313,200683
2010-11-2568568968568513,900685
2010-11-2469169268068319,400683
2010-11-2270970969669710,400697
2010-11-197047056956998,200699
2010-11-1870070069570010,700700
2010-11-1769670069469810,700698
2010-11-1669969968869211,600692
2010-11-1567069567068817,000688
2010-11-1266067766067019,400670
2010-11-1166066065765929,900659
2010-11-1066066365865928,800659
2010-11-0966066165965911,500659
2010-11-0866566565966014,500660
2010-11-0565266865266512,100665
2010-11-0464566964464521,700645
2010-11-0265065364064116,700641
2010-11-0166666665065115,100651
2010-10-2967467464266527,000665
2010-10-2867567566867524,900675
2010-10-2767567867267511,600675
2010-10-2667568067067326,000673
2010-10-2567467666967120,200671
2010-10-2268068067367442,100674
2010-10-2169669768068024,600680
2010-10-2071871869669624,300696
2010-10-1972272872072114,400721
2010-10-1872572671872530,600725
2010-10-1573673672872916,700729
2010-10-1473774073573720,200737
2010-10-1375075173774222,900742
2010-10-1280480475576025,800760
2010-10-088108208098098,100809
2010-10-078188258128179,200817
2010-10-068218238088206,800820
2010-10-057908107898106,100810
2010-10-048088087937979,700797
2010-10-0182282279480113,500801
2010-09-3084485182182210,800822
2010-09-2984085084085011,600850
2010-09-2884484583184538,500845
2010-09-27862870860863121,400863
2010-09-2485886885686217,900862
2010-09-228568708568595,900859
2010-09-218608668548549,600854
2010-09-1785085584785312,400853
2010-09-168468478428444,400844
2010-09-1583384983284111,300841
2010-09-148318368318338,800833
2010-09-1383984083483411,900834
2010-09-1085085084084225,200842
2010-09-098498498408465,700846
2010-09-088388468338354,900835
2010-09-078378508378463,600846
2010-09-068438488418454,700845
2010-09-038288418288403,800840
2010-09-0282883282282710,500827
2010-09-0182482482182112,600821
2010-08-318508598248246,900824
2010-08-308638698388617,600861
2010-08-278168348168347,300834
2010-08-268208398158165,600816
2010-08-258238298158195,100819
2010-08-248298328198236,800823
2010-08-238348418298292,900829
2010-08-208578588378375,800837
2010-08-198478578418575,600857
2010-08-188468538368445,700844
2010-08-178438438298335,000833
2010-08-168308408308304,100830
2010-08-138218318218304,800830
2010-08-128158308158276,900827
2010-08-118488488308309,700830
2010-08-108658708538534,400853
2010-08-098518678518654,600865
2010-08-068458578418515,300851
2010-08-058488618428439,300843
2010-08-048608638468488,200848
2010-08-038558688558603,700860
2010-08-028688738558555,900855
2010-07-3089689685785712,000857
2010-07-2993193190790821,200908
2010-07-2889090488990110,500901
2010-07-278728818668812,000881
2010-07-268778898668682,700868
2010-07-238608778568704,200870
2010-07-228458488438454,300845
2010-07-218468558458452,800845
2010-07-208558598498512,700851
2010-07-168578588558555,900855
2010-07-158618658568566,200856
2010-07-148698988458756,600875
2010-07-138748808578577,700857
2010-07-128748958688746,200874
2010-07-098808968788897,800889
2010-07-0885088885088211,500882
2010-07-078438508428486,800848
2010-07-068388478388472,900847
2010-07-058388458388384,700838
2010-07-028568568388385,000838
2010-07-018398538388433,000843
2010-06-308398558398455,300845
2010-06-298558558458524,100852
2010-06-288428488418452,800845
2010-06-258418448418413,600841
2010-06-248568668568562,300856
2010-06-2387388884485613,500856
2010-06-228898998898942,500894
2010-06-218859178858909,500890
2010-06-188878878758794,200879
2010-06-1788489287287210,100872
2010-06-168878878688695,000869
2010-06-158698858678672,800867
2010-06-148718768648678,100867
2010-06-1186186485185618,400856
2010-06-108408598288462,500846
2010-06-098328558328453,600845
2010-06-088308508308402,500840
2010-06-078388468358376,600837
2010-06-048378608338533,700853
2010-06-038238548238525,000852
2010-06-028288358248257,100825
2010-06-018378378278293,700829
2010-05-318168318168225,900822
2010-05-2883583881581610,500816
2010-05-278138398138207,500820
2010-05-268198218128169,300816
2010-05-2584084881281923,800819
2010-05-248558598478509,500850
2010-05-2184786284585511,300855
2010-05-2090791086186218,700862
2010-05-199209208989068,200906
2010-05-189309309099173,900917
2010-05-1793193291792413,300924
2010-05-1490594990194637,100946
2010-05-138908968908964,100896
2010-05-129099098888894,200889
2010-05-1190091789690211,400902
2010-05-108548938468858,600885
2010-05-0785186385185715,600857
2010-05-0690190288588521,900885
2010-04-309169269059066,200906
2010-04-2893293390090114,900901
2010-04-2793594293593514,900935
2010-04-2692494392493418,400934
2010-04-239089229069227,800922
2010-04-2291291989991813,100918
2010-04-2191892991892710,300927
2010-04-209169209119183,600918
2010-04-199319339129169,200916
2010-04-169539549409417,600941
2010-04-159409549409537,800953
2010-04-149509509369427,400942
2010-04-1395095493994810,900948
2010-04-129479509429476,600947
2010-04-099309449309447,600944
2010-04-089429479339368,400936
2010-04-0794494793594110,200941
2010-04-069409409349359,500935
2010-04-059349379309378,900937
2010-04-029459459269388,800938
2010-04-0192493691093619,700936
2010-03-3194994992193512,400935
2010-03-3091595087195016,700950
2010-03-299359359209209,100920
2010-03-2691994091794024,100940
2010-03-2589691889290511,400905
2010-03-2489090488890415,800904
2010-03-238948948908906,600890
2010-03-198908908818866,100886
2010-03-188888898808804,600880
2010-03-179009008858889,600888
2010-03-168698758658706,900870
2010-03-158588708548659,100865
2010-03-1285085483885319,800853
2010-03-1183784783383810,100838
2010-03-108338448338408,000840
2010-03-098308428308338,100833
2010-03-088268278168227,700822
2010-03-0580781880781612,000816
2010-03-048178178058057,200805
2010-03-0381081680981011,900810
2010-03-0280681680681527,300815
2010-03-018008088008056,600805
2010-02-2679781079280010,600800
2010-02-2579379679079412,500794
2010-02-2479879878879425,200794
2010-02-2381481580180327,200803
2010-02-2281582081281432,100814
2010-02-1981481480880911,500809
2010-02-188148148108138,000813
2010-02-1781581681081420,700814
2010-02-168098138098105,600810
2010-02-1581682080880910,800809
2010-02-1282682681981910,100819
2010-02-1083083182682611,100826
2010-02-098328358298329,800832
2010-02-0885085083583715,900837
2010-02-0587787885085012,300850
2010-02-048808848668774,600877
2010-02-038708948708755,100875
2010-02-028708788538679,900867
2010-02-0186686685185510,800855
2010-01-298658698608606,100860
2010-01-288708768658655,700865
2010-01-278778818708708,600870
2010-01-269009068808809,000880
2010-01-258929008858857,700885
2010-01-2290490488389413,600894
2010-01-2190091789690417,100904
2010-01-2095395388390227,500902
2010-01-1997797793893810,200938
2010-01-189489609489498,200949
2010-01-1594394794394711,000947
2010-01-149519689519586,500958
2010-01-1395097595095914,500959
2010-01-129499779499597,400959
2010-01-089499499329485,300948
2010-01-079279499279395,200939
2010-01-069449479249426,600942
2010-01-059489579299294,100929
2010-01-049189489189224,200922

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