7925 前澤化成工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307777807747805,700780
2011-12-297717787677732,600773
2011-12-287737757737742,900774
2011-12-277757787757788,300778
2011-12-267757777727753,000775
2011-12-227687807687743,300774
2011-12-217707807677684,600768
2011-12-2077077175675611,600756
2011-12-1977978077077310,200773
2011-12-167727767727729,300772
2011-12-157787787717725,200772
2011-12-147807817737739,600773
2011-12-137737827727804,100780
2011-12-127727977727807,100780
2011-12-0977879576477230,400772
2011-12-088218217937933,500793
2011-12-077958207868066,100806
2011-12-068128207937935,800793
2011-12-058258358108235,200823
2011-12-028088287998283,400828
2011-12-018108117958033,400803
2011-11-308128128068082,900808
2011-11-297878137848134,200813
2011-11-288108118028021,500802
2011-11-257688107688106,200810
2011-11-247807937657835,800783
2011-11-227807987797953,200795
2011-11-217697877577873,400787
2011-11-187787797657706,200770
2011-11-178028027887937,400793
2011-11-167978067977973,300797
2011-11-157947977937972,000797
2011-11-148068097947985,000798
2011-11-118078127908124,500812
2011-11-107968077948075,500807
2011-11-097988247988225,900822
2011-11-088018127977974,500797
2011-11-078198198008147,300814
2011-11-047958187958167,100816
2011-11-027958077888058,900805
2011-11-018418418268265,600826
2011-10-318518608438439,800843
2011-10-288608688568609,200860
2011-10-278488628488608,900860
2011-10-2684886284884812,000848
2011-10-258598598498597,300859
2011-10-2485686085485910,900859
2011-10-218468558428558,600855
2011-10-208528528468494,700849
2011-10-198518528458495,200849
2011-10-188538548458469,700846
2011-10-1784685484684812,000848
2011-10-1484785484184610,800846
2011-10-138548558458488,200848
2011-10-128538558378516,900851
2011-10-1184585684585414,800854
2011-10-078458558408409,300840
2011-10-0682485581385520,500855
2011-10-0582782781181110,000811
2011-10-0484784782183612,100836
2011-10-0383684983384610,700846
2011-09-3085785884085320,800853
2011-09-2983185582885524,700855
2011-09-2881883181482847,200828
2011-09-2785385483084694,900846
2011-09-2683085381685329,600853
2011-09-2283083080181518,400815
2011-09-2185385383083010,800830
2011-09-2085585684885417,600854
2011-09-1681685081685030,500850
2011-09-1579581679581623,400816
2011-09-1479979978278312,600783
2011-09-137878007877998,200799
2011-09-127957957857869,900786
2011-09-0980080079479719,600797
2011-09-087978007808009,700800
2011-09-077897997897989,900798
2011-09-067917967907969,400796
2011-09-057827937827908,700790
2011-09-027797827657827,200782
2011-09-017777797757798,600779
2011-08-317727777687758,200775
2011-08-307557777547779,500777
2011-08-297517547507537,600753
2011-08-267487517427515,700751
2011-08-257527537427427,400742
2011-08-247497547467465,900746
2011-08-2373874773774212,900742
2011-08-227377377347346,300734
2011-08-197257387237346,100734
2011-08-187417427367365,600736
2011-08-177367407297379,100737
2011-08-1674875372073615,800736
2011-08-157547547437484,800748
2011-08-127517517347425,600742
2011-08-117447447277368,300736
2011-08-1074074372274312,000743
2011-08-0970073170073122,100731
2011-08-087047097017038,900703
2011-08-0571071370370415,400704
2011-08-047257347197197,400719
2011-08-037247287207209,900720
2011-08-0275175272672825,100728
2011-08-017587647537547,100754
2011-07-297737737587588,600758
2011-07-2878078177077313,700773
2011-07-277907907827898,200789
2011-07-267897987897954,000795
2011-07-257937937887913,800791
2011-07-227927987927984,200798
2011-07-217907967907904,000790
2011-07-208008057927937,600793
2011-07-1979480079480010,400800
2011-07-157917977917945,500794
2011-07-147988047927938,600793
2011-07-138008067987984,000798
2011-07-1280580879880313,400803
2011-07-1179679979679910,400799
2011-07-087907997897965,400796
2011-07-077917957887887,900788
2011-07-0678579178279110,200791
2011-07-057877907877886,100788
2011-07-047907907887908,800790
2011-07-0177578276978011,300780
2011-06-3075876875076811,600768
2011-06-297527537447536,400753
2011-06-2874075074074810,600748
2011-06-277437437357398,500739
2011-06-247417507417449,300744
2011-06-2373074772774710,300747
2011-06-2272175072173813,300738
2011-06-217257267227264,500726
2011-06-207287357277285,700728
2011-06-1773173571871810,500718
2011-06-167397417397397,100739
2011-06-157417417387393,700739
2011-06-147357437357426,300742
2011-06-137387387357355,500735
2011-06-1074075173873825,600738
2011-06-097487497457464,300746
2011-06-087387447387442,800744
2011-06-077387447377395,900739
2011-06-067357407357377,600737
2011-06-037407437357359,600735
2011-06-027407407347377,500737
2011-06-017487487417476,400747
2011-05-3174175274074816,200748
2011-05-3075575573974020,100740
2011-05-277577577507505,400750
2011-05-267457607457584,600758
2011-05-257587597477497,800749
2011-05-247537757527628,400762
2011-05-237797797517616,300761
2011-05-207747917737757,100775
2011-05-197807837637639,500763
2011-05-187737847737816,400781
2011-05-177917927767779,600777
2011-05-167847877847858,400785
2011-05-1380180178178411,300784
2011-05-128018038008016,800801
2011-05-118108108038036,600803
2011-05-108078108018097,900809
2011-05-098168238018077,200807
2011-05-0681881880181013,300810
2011-05-0281682581581920,800819
2011-04-2881581780281714,000817
2011-04-2780781580280610,100806
2011-04-2681081180180410,700804
2011-04-258158188148147,700814
2011-04-2282582880982112,300821
2011-04-218288328228249,100824
2011-04-2084284283183210,600832
2011-04-1984084283083315,700833
2011-04-1885085484084127,600841
2011-04-1584884983084128,800841
2011-04-1479283079283018,800830
2011-04-137927997927925,300792
2011-04-1279681079179110,300791
2011-04-117828157828017,300801
2011-04-0877579077578610,600786
2011-04-077807897707707,400770
2011-04-067937937747807,400780
2011-04-0582082278979311,500793
2011-04-048278338088159,700815
2011-04-0184384982682614,800826
2011-03-3186086084284912,200849
2011-03-3082886282886216,500862
2011-03-2982884581084017,600840
2011-03-2883084080084023,700840
2011-03-2588588983584034,500840
2011-03-2480487579587547,000875
2011-03-2377880377880323,200803
2011-03-2277879975177732,100777
2011-03-1870474970473916,300739
2011-03-1767071266369727,900697
2011-03-1663065062065031,500650
2011-03-1565065555261431,700614
2011-03-1470173468070023,200700
2011-03-1175077074674640,400746
2011-03-1077077175875810,700758
2011-03-097727807707706,600770
2011-03-087757817727724,500772
2011-03-0778078076877113,300771
2011-03-047847897827836,400783
2011-03-037757857757853,800785
2011-03-0279579677477418,300774
2011-03-017908027907957,200795
2011-02-287807877737859,500785
2011-02-257697867697866,200786
2011-02-2478178676876914,700769
2011-02-237958067817819,200781
2011-02-228008097977988,900798
2011-02-218088087958029,600802
2011-02-1880480579880011,100800
2011-02-1780180579680213,000802
2011-02-167948007917915,800791
2011-02-158008007867905,700790
2011-02-147927927847917,700791
2011-02-1077279577279221,600792
2011-02-097637717637719,300771
2011-02-087747747637639,000763
2011-02-077627707617665,900766
2011-02-047597687587607,300760
2011-02-037577657567587,800758
2011-02-027627787617619,600761
2011-02-017667677567566,400756
2011-01-3176076975276610,400766
2011-01-287847847717787,700778
2011-01-277837887807845,900784
2011-01-267827907827845,000784
2011-01-257767907757866,500786
2011-01-2477478275777615,900776
2011-01-2180580777577517,400775
2011-01-2080881080080512,600805
2011-01-1979980779680711,600807
2011-01-187977977907937,100793
2011-01-1779579578878810,700788
2011-01-1478779477478812,200788
2011-01-1379079777678420,600784
2011-01-1276278876278118,600781
2011-01-1176776876376411,300764
2011-01-077647657637647,300764
2011-01-067557647537635,900763
2011-01-057537597507555,800755
2011-01-047507527457525,000752

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