7925 前澤化成工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	897	897	881	881	9,600	881
2012-12-27	892	899	892	892	16,800	892
2012-12-26	880	895	880	892	6,700	892
2012-12-25	890	899	881	893	7,600	893
2012-12-21	885	890	881	890	7,800	890
2012-12-20	890	890	881	887	10,800	887
2012-12-19	884	889	882	888	5,800	888
2012-12-18	879	880	876	877	13,300	877
2012-12-17	859	871	859	866	8,800	866
2012-12-14	859	865	858	858	20,300	858
2012-12-13	865	865	856	859	4,800	859
2012-12-12	860	860	850	852	3,800	852
2012-12-11	852	857	848	857	3,000	857
2012-12-10	851	851	843	849	6,700	849
2012-12-07	855	857	851	851	2,600	851
2012-12-06	849	855	846	855	7,100	855
2012-12-05	848	850	832	850	4,500	850
2012-12-04	848	850	845	850	4,500	850
2012-12-03	850	850	832	842	2,800	842
2012-11-30	852	852	835	835	3,900	835
2012-11-29	856	856	836	837	6,300	837
2012-11-28	847	848	836	845	4,200	845
2012-11-27	849	851	839	851	9,100	851
2012-11-26	837	856	835	852	12,500	852
2012-11-22	828	828	818	822	10,800	822
2012-11-21	818	830	813	813	7,500	813
2012-11-20	832	832	813	818	11,000	818
2012-11-19	812	821	804	807	9,800	807
2012-11-16	785	800	785	797	8,100	797
2012-11-15	795	796	785	785	3,900	785
2012-11-14	780	782	778	780	5,500	780
2012-11-13	803	804	785	788	8,400	788
2012-11-12	811	812	800	800	5,500	800
2012-11-09	818	823	812	812	4,100	812
2012-11-08	831	836	818	821	4,400	821
2012-11-07	852	852	834	834	2,200	834
2012-11-06	838	840	837	837	1,800	837
2012-11-05	841	841	833	837	1,600	837
2012-11-02	862	865	841	850	10,400	850
2012-11-01	848	851	838	851	4,700	851
2012-10-31	813	839	812	833	15,700	833
2012-10-30	860	869	801	802	32,000	802
2012-10-29	878	882	867	872	4,300	872
2012-10-26	880	880	866	878	4,000	878
2012-10-25	876	879	861	879	3,100	879
2012-10-24	862	874	858	872	2,800	872
2012-10-23	866	870	862	868	5,000	868
2012-10-22	876	879	864	874	4,100	874
2012-10-19	866	879	864	879	9,000	879
2012-10-18	857	867	836	853	10,000	853
2012-10-17	855	857	846	846	5,800	846
2012-10-16	840	844	840	842	4,700	842
2012-10-15	836	840	830	840	2,900	840
2012-10-12	825	843	825	832	5,800	832
2012-10-11	820	830	820	825	6,200	825
2012-10-10	844	844	828	833	6,600	833
2012-10-09	843	859	843	848	6,400	848
2012-10-05	844	858	842	858	6,200	858
2012-10-04	843	853	843	844	6,900	844
2012-10-03	854	865	838	863	11,000	863
2012-10-02	869	870	865	865	7,900	865
2012-10-01	880	880	861	867	5,700	867
2012-09-28	891	892	881	881	7,700	881
2012-09-27	870	890	870	889	9,500	889
2012-09-26	884	893	881	881	41,300	881
2012-09-25	926	929	901	925	136,100	925
2012-09-24	922	926	915	926	18,100	926
2012-09-21	916	925	915	915	16,800	915
2012-09-20	919	919	911	916	5,900	916
2012-09-19	912	919	911	917	14,700	917
2012-09-18	904	910	903	909	14,700	909
2012-09-14	908	911	900	903	21,300	903
2012-09-13	910	910	898	898	9,300	898
2012-09-12	908	915	902	913	15,300	913
2012-09-11	900	908	898	908	5,900	908
2012-09-10	898	907	897	902	7,300	902
2012-09-07	900	903	889	898	5,900	898
2012-09-06	896	898	874	895	6,000	895
2012-09-05	887	891	850	891	6,200	891
2012-09-04	887	898	878	887	10,100	887
2012-09-03	890	903	885	888	14,400	888
2012-08-31	890	900	889	889	3,900	889
2012-08-30	907	907	888	897	6,200	897
2012-08-29	905	907	896	907	8,300	907
2012-08-28	907	907	881	905	9,900	905
2012-08-27	907	907	896	896	4,000	896
2012-08-24	902	905	896	896	6,700	896
2012-08-23	903	908	900	902	9,300	902
2012-08-22	911	912	898	908	8,800	908
2012-08-21	913	929	913	917	8,000	917
2012-08-20	920	920	917	918	7,100	918
2012-08-17	929	930	891	920	11,100	920
2012-08-16	917	930	915	926	20,900	926
2012-08-15	912	912	899	912	10,300	912
2012-08-14	893	909	893	909	10,800	909
2012-08-13	888	889	882	889	3,800	889
2012-08-10	870	887	870	886	7,400	886
2012-08-09	870	873	867	873	7,100	873
2012-08-08	865	870	860	870	11,200	870
2012-08-07	865	867	863	866	5,300	866
2012-08-06	869	869	863	868	6,800	868
2012-08-03	862	863	851	854	5,100	854
2012-08-02	860	868	850	863	9,000	863
2012-08-01	861	861	851	859	6,800	859
2012-07-31	869	870	860	868	8,200	868
2012-07-30	867	878	858	869	12,400	869
2012-07-27	837	837	830	837	6,600	837
2012-07-26	814	829	814	829	4,200	829
2012-07-25	820	825	812	812	6,400	812
2012-07-24	835	840	823	823	4,400	823
2012-07-23	838	838	820	820	7,800	820
2012-07-20	841	841	815	831	9,000	831
2012-07-19	835	842	831	838	5,100	838
2012-07-18	841	843	824	824	15,400	824
2012-07-17	828	839	828	831	4,500	831
2012-07-13	826	848	826	828	6,100	828
2012-07-12	835	838	830	830	7,300	830
2012-07-11	837	844	830	843	7,200	843
2012-07-10	835	845	835	841	6,100	841
2012-07-09	835	845	835	838	6,100	838
2012-07-06	839	847	834	838	7,500	838
2012-07-05	831	846	831	836	5,200	836
2012-07-04	834	847	832	834	8,000	834
2012-07-03	828	834	825	832	7,600	832
2012-07-02	833	835	826	826	10,100	826
2012-06-29	819	830	819	825	7,500	825
2012-06-28	810	820	810	820	6,000	820
2012-06-27	803	806	791	806	4,400	806
2012-06-26	796	803	790	790	11,900	790
2012-06-25	803	808	798	798	4,500	798
2012-06-22	806	807	798	799	8,000	799
2012-06-21	810	810	801	806	5,100	806
2012-06-20	811	811	802	805	3,800	805
2012-06-19	806	810	798	798	7,100	798
2012-06-18	786	801	786	794	5,700	794
2012-06-15	785	795	785	786	6,800	786
2012-06-14	788	789	785	787	5,200	787
2012-06-13	798	798	783	788	8,300	788
2012-06-12	784	803	783	803	5,800	803
2012-06-11	799	799	787	789	6,100	789
2012-06-08	814	814	771	772	24,700	772
2012-06-07	791	802	785	802	7,300	802
2012-06-06	786	792	768	787	7,100	787
2012-06-05	765	788	761	788	5,600	788
2012-06-04	760	780	758	780	10,400	780
2012-06-01	770	773	766	773	7,300	773
2012-05-31	772	780	770	770	9,500	770
2012-05-30	774	780	771	774	7,300	774
2012-05-29	785	790	770	772	13,500	772
2012-05-28	787	799	783	787	2,800	787
2012-05-25	792	792	778	787	5,000	787
2012-05-24	782	795	778	793	5,200	793
2012-05-23	810	810	785	788	11,800	788
2012-05-22	803	814	803	810	4,000	810
2012-05-21	792	806	792	805	5,500	805
2012-05-18	784	806	762	806	15,400	806
2012-05-17	795	802	771	789	14,000	789
2012-05-16	769	780	769	780	12,800	780
2012-05-15	826	826	764	764	33,400	764
2012-05-14	850	865	824	848	12,300	848
2012-05-11	903	909	890	890	7,800	890
2012-05-10	903	911	900	906	3,600	906
2012-05-09	908	920	906	910	6,300	910
2012-05-08	907	929	900	920	5,400	920
2012-05-07	904	911	900	907	5,600	907
2012-05-02	911	933	911	917	6,000	917
2012-05-01	928	930	893	905	10,200	905
2012-04-27	965	965	943	943	5,800	943
2012-04-26	949	970	944	970	10,500	970
2012-04-25	932	942	928	942	5,300	942
2012-04-24	921	946	921	940	3,800	940
2012-04-23	939	953	929	931	5,000	931
2012-04-20	946	950	929	949	5,600	949
2012-04-19	940	948	939	948	2,300	948
2012-04-18	935	962	921	949	8,200	949
2012-04-17	961	966	934	934	4,400	934
2012-04-16	947	953	945	953	6,800	953
2012-04-13	945	964	937	945	7,700	945
2012-04-12	957	958	941	944	6,200	944
2012-04-11	903	962	901	962	22,800	962
2012-04-10	926	932	922	926	7,900	926
2012-04-09	936	936	926	926	9,100	926
2012-04-06	937	941	933	936	8,700	936
2012-04-05	940	954	927	945	6,800	945
2012-04-04	964	970	949	949	8,800	949
2012-04-03	970	979	950	964	9,000	964
2012-04-02	982	990	978	983	15,100	983
2012-03-30	982	982	971	978	11,200	978
2012-03-29	955	982	954	982	12,600	982
2012-03-28	960	970	947	970	22,600	970
2012-03-27	939	990	939	990	23,100	990
2012-03-26	972	972	930	930	18,700	930
2012-03-23	961	973	961	969	9,400	969
2012-03-22	960	976	959	976	25,500	976
2012-03-21	968	978	950	950	26,200	950
2012-03-19	1,004	1,004	981	983	20,500	983
2012-03-16	980	1,005	976	994	28,800	994
2012-03-15	970	990	964	976	80,200	976
2012-03-14	948	1,023	938	988	198,400	988
2012-03-13	894	894	871	873	12,100	873
2012-03-12	886	896	882	896	12,900	896
2012-03-09	893	893	873	886	26,100	886
2012-03-08	866	894	860	894	15,300	894
2012-03-07	850	875	850	866	6,000	866
2012-03-06	863	875	854	854	11,600	854
2012-03-05	893	893	870	870	6,100	870
2012-03-02	883	892	881	888	8,800	888
2012-03-01	881	894	872	877	10,000	877
2012-02-29	891	896	875	875	11,300	875
2012-02-28	865	885	860	881	10,800	881
2012-02-27	865	865	861	862	7,500	862
2012-02-24	857	862	854	860	10,700	860
2012-02-23	854	857	847	852	10,500	852
2012-02-22	854	855	841	848	11,500	848
2012-02-21	842	853	842	845	6,900	845
2012-02-20	850	855	843	843	5,500	843
2012-02-17	854	854	839	848	6,500	848
2012-02-16	854	854	845	845	6,700	845
2012-02-15	842	855	842	854	10,200	854
2012-02-14	824	842	824	842	5,500	842
2012-02-13	815	829	810	827	15,500	827
2012-02-10	845	847	820	820	6,800	820
2012-02-09	847	859	842	850	21,200	850
2012-02-08	822	836	820	836	16,000	836
2012-02-07	813	819	813	815	4,300	815
2012-02-06	810	814	810	812	4,600	812
2012-02-03	813	813	805	805	4,300	805
2012-02-02	800	813	800	807	6,100	807
2012-02-01	808	810	787	787	12,300	787
2012-01-31	826	830	800	800	13,700	800
2012-01-30	836	836	818	826	5,100	826
2012-01-27	833	836	831	835	5,100	835
2012-01-26	834	837	829	831	4,700	831
2012-01-25	830	836	820	833	9,100	833
2012-01-24	833	833	821	821	7,200	821
2012-01-23	837	839	830	830	12,500	830
2012-01-20	810	820	805	820	11,500	820
2012-01-19	797	807	797	801	5,200	801
2012-01-18	800	810	796	796	6,800	796
2012-01-17	800	800	794	796	4,400	796
2012-01-16	796	800	793	800	5,900	800
2012-01-13	800	800	796	796	7,500	796
2012-01-12	800	800	794	794	6,200	794
2012-01-11	805	809	795	799	5,300	799
2012-01-10	814	815	794	805	5,900	805
2012-01-06	807	807	801	802	1,800	802
2012-01-05	810	810	805	807	4,100	807
2012-01-04	780	809	780	806	12,600	806

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