7925 前澤化成工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,070	1,082	1,053	1,074	13,700	1,074
2013-12-27	1,080	1,080	1,065	1,080	15,200	1,080
2013-12-26	1,040	1,069	1,038	1,064	12,400	1,064
2013-12-25	1,034	1,040	1,027	1,038	12,600	1,038
2013-12-24	1,045	1,045	1,031	1,034	8,500	1,034
2013-12-20	1,038	1,044	1,035	1,040	10,100	1,040
2013-12-19	1,036	1,040	1,027	1,038	18,600	1,038
2013-12-18	1,024	1,038	1,010	1,025	12,200	1,025
2013-12-17	1,014	1,030	1,014	1,024	8,100	1,024
2013-12-16	1,023	1,028	1,012	1,020	13,800	1,020
2013-12-13	1,009	1,034	1,009	1,023	41,100	1,023
2013-12-12	1,023	1,037	1,022	1,033	5,600	1,033
2013-12-11	1,036	1,050	1,025	1,029	15,300	1,029
2013-12-10	1,045	1,045	1,035	1,037	8,500	1,037
2013-12-09	1,043	1,043	1,033	1,040	4,900	1,040
2013-12-06	1,031	1,047	1,030	1,033	4,600	1,033
2013-12-05	1,042	1,047	1,031	1,032	7,200	1,032
2013-12-04	1,045	1,050	1,042	1,042	10,500	1,042
2013-12-03	1,050	1,060	1,047	1,052	12,300	1,052
2013-12-02	1,049	1,050	1,043	1,043	17,500	1,043
2013-11-29	1,041	1,050	1,041	1,047	6,700	1,047
2013-11-28	1,050	1,058	1,040	1,044	13,200	1,044
2013-11-27	1,050	1,063	1,050	1,057	17,200	1,057
2013-11-26	1,052	1,065	1,052	1,062	12,200	1,062
2013-11-25	1,052	1,065	1,052	1,062	10,000	1,062
2013-11-22	1,050	1,050	1,045	1,045	11,100	1,045
2013-11-21	1,045	1,060	1,045	1,058	16,000	1,058
2013-11-20	1,037	1,039	1,035	1,039	17,600	1,039
2013-11-19	1,031	1,042	1,031	1,036	6,100	1,036
2013-11-18	1,050	1,050	1,032	1,045	11,600	1,045
2013-11-15	1,046	1,053	1,040	1,053	16,300	1,053
2013-11-14	1,023	1,046	1,021	1,038	8,800	1,038
2013-11-13	1,043	1,046	1,028	1,030	15,000	1,030
2013-11-12	1,024	1,036	1,023	1,036	7,900	1,036
2013-11-11	1,033	1,033	1,019	1,024	4,900	1,024
2013-11-08	1,020	1,023	1,013	1,014	4,900	1,014
2013-11-07	1,043	1,043	1,021	1,025	3,000	1,025
2013-11-06	1,022	1,040	1,021	1,037	4,300	1,037
2013-11-05	1,033	1,033	1,022	1,024	7,500	1,024
2013-11-01	1,040	1,040	1,022	1,023	7,700	1,023
2013-10-31	1,025	1,045	1,025	1,045	11,800	1,045
2013-10-30	1,027	1,035	1,025	1,033	11,700	1,033
2013-10-29	1,040	1,045	1,025	1,025	5,700	1,025
2013-10-28	1,027	1,045	1,021	1,045	5,800	1,045
2013-10-25	1,042	1,042	1,018	1,018	8,400	1,018
2013-10-24	1,032	1,046	1,032	1,042	5,000	1,042
2013-10-23	1,050	1,059	1,031	1,031	10,800	1,031
2013-10-22	1,041	1,051	1,040	1,049	6,100	1,049
2013-10-21	1,045	1,045	1,038	1,041	4,200	1,041
2013-10-18	1,044	1,047	1,035	1,038	5,600	1,038
2013-10-17	1,041	1,047	1,041	1,044	5,300	1,044
2013-10-16	1,043	1,047	1,028	1,041	7,600	1,041
2013-10-15	1,052	1,052	1,026	1,042	7,000	1,042
2013-10-11	1,017	1,060	1,017	1,049	20,800	1,049
2013-10-10	1,021	1,021	1,008	1,013	6,800	1,013
2013-10-09	1,003	1,023	1,003	1,021	9,100	1,021
2013-10-08	998	1,009	998	1,005	14,700	1,005
2013-10-07	1,004	1,009	998	998	13,900	998
2013-10-04	1,010	1,020	1,003	1,004	9,700	1,004
2013-10-03	1,030	1,043	1,018	1,018	19,000	1,018
2013-10-02	1,048	1,048	1,034	1,037	18,900	1,037
2013-10-01	1,041	1,057	1,040	1,054	13,900	1,054
2013-09-30	1,049	1,060	1,045	1,054	10,800	1,054
2013-09-27	1,060	1,070	1,059	1,065	19,300	1,065
2013-09-26	1,064	1,066	1,050	1,065	78,700	1,065
2013-09-25	1,080	1,083	1,068	1,071	206,100	1,071
2013-09-24	1,081	1,095	1,081	1,092	46,000	1,092
2013-09-20	1,080	1,093	1,080	1,089	29,300	1,089
2013-09-19	1,075	1,095	1,075	1,090	22,500	1,090
2013-09-18	1,080	1,089	1,075	1,079	14,300	1,079
2013-09-17	1,090	1,095	1,081	1,082	24,700	1,082
2013-09-13	1,055	1,100	1,052	1,088	37,300	1,088
2013-09-12	1,070	1,080	1,070	1,079	11,300	1,079
2013-09-11	1,060	1,079	1,060	1,073	25,100	1,073
2013-09-10	1,048	1,062	1,048	1,057	13,900	1,057
2013-09-09	1,057	1,060	1,039	1,048	18,200	1,048
2013-09-06	1,024	1,030	1,011	1,027	14,600	1,027
2013-09-05	1,019	1,023	1,014	1,023	20,500	1,023
2013-09-04	1,016	1,022	1,012	1,015	7,200	1,015
2013-09-03	1,009	1,023	1,009	1,023	20,200	1,023
2013-09-02	1,020	1,020	1,011	1,014	4,700	1,014
2013-08-30	1,025	1,025	1,007	1,007	12,600	1,007
2013-08-29	1,023	1,025	1,020	1,022	6,200	1,022
2013-08-28	1,020	1,025	1,015	1,023	7,900	1,023
2013-08-27	1,030	1,030	1,025	1,025	8,900	1,025
2013-08-26	1,025	1,035	1,025	1,027	5,100	1,027
2013-08-23	1,030	1,030	1,012	1,025	3,300	1,025
2013-08-22	1,016	1,025	1,010	1,020	4,600	1,020
2013-08-21	1,020	1,025	1,016	1,016	9,700	1,016
2013-08-20	1,018	1,030	1,018	1,019	7,800	1,019
2013-08-19	1,021	1,021	1,014	1,014	3,100	1,014
2013-08-16	1,015	1,020	1,008	1,010	7,600	1,010
2013-08-15	1,015	1,019	1,013	1,015	3,500	1,015
2013-08-14	1,015	1,015	1,010	1,014	5,100	1,014
2013-08-13	1,005	1,016	1,005	1,015	3,800	1,015
2013-08-12	1,001	1,010	1,000	1,003	3,600	1,003
2013-08-09	1,005	1,023	1,001	1,004	8,500	1,004
2013-08-08	1,010	1,012	1,000	1,000	7,600	1,000
2013-08-07	1,019	1,021	1,006	1,007	6,800	1,007
2013-08-06	1,027	1,029	1,019	1,024	4,100	1,024
2013-08-05	1,018	1,030	1,016	1,027	11,800	1,027
2013-08-02	1,014	1,026	1,006	1,024	12,100	1,024
2013-08-01	999	1,009	998	1,006	4,000	1,006
2013-07-31	1,002	1,011	998	999	8,700	999
2013-07-30	1,004	1,009	999	1,009	8,900	1,009
2013-07-29	1,014	1,019	1,008	1,008	12,200	1,008
2013-07-26	1,013	1,030	1,011	1,017	6,900	1,017
2013-07-25	1,039	1,039	1,021	1,021	8,200	1,021
2013-07-24	1,025	1,025	1,019	1,021	5,700	1,021
2013-07-23	1,018	1,023	1,018	1,019	5,500	1,019
2013-07-22	1,020	1,023	1,013	1,018	4,900	1,018
2013-07-19	1,022	1,024	1,010	1,013	7,600	1,013
2013-07-18	1,012	1,025	1,010	1,017	6,200	1,017
2013-07-17	1,020	1,022	1,010	1,014	15,500	1,014
2013-07-16	1,009	1,018	1,008	1,013	8,700	1,013
2013-07-12	1,003	1,013	1,001	1,008	8,300	1,008
2013-07-11	1,007	1,012	999	1,007	4,800	1,007
2013-07-10	1,000	1,041	999	1,007	9,200	1,007
2013-07-09	1,015	1,015	1,002	1,005	7,200	1,005
2013-07-08	1,018	1,027	1,000	1,002	9,100	1,002
2013-07-05	1,010	1,012	1,004	1,009	7,100	1,009
2013-07-04	998	1,010	995	1,007	6,000	1,007
2013-07-03	989	1,000	988	994	11,100	994
2013-07-02	975	993	973	988	12,900	988
2013-07-01	985	994	978	985	10,400	985
2013-06-28	964	983	961	978	10,700	978
2013-06-27	950	958	944	956	6,600	956
2013-06-26	946	961	936	936	3,900	936
2013-06-25	955	967	931	940	6,300	940
2013-06-24	958	960	940	950	5,500	950
2013-06-21	931	940	914	932	8,700	932
2013-06-20	941	942	926	931	9,600	931
2013-06-19	935	937	920	927	4,800	927
2013-06-18	927	928	913	916	5,800	916
2013-06-17	894	913	894	912	8,500	912
2013-06-14	900	917	892	894	41,300	894
2013-06-13	918	918	900	900	10,200	900
2013-06-12	915	933	915	920	6,500	920
2013-06-11	941	950	920	923	5,800	923
2013-06-10	958	960	934	937	6,700	937
2013-06-07	906	922	890	913	18,100	913
2013-06-06	948	965	915	917	13,100	917
2013-06-05	976	987	961	961	6,400	961
2013-06-04	954	983	944	983	18,500	983
2013-06-03	1,015	1,015	959	961	13,700	961
2013-05-31	987	1,000	987	991	3,700	991
2013-05-30	1,015	1,015	985	985	18,000	985
2013-05-29	1,001	1,010	997	1,000	8,300	1,000
2013-05-28	995	1,001	988	991	11,500	991
2013-05-27	1,000	1,036	987	999	20,600	999
2013-05-24	1,032	1,050	1,016	1,018	20,000	1,018
2013-05-23	1,085	1,095	1,034	1,034	9,300	1,034
2013-05-22	1,094	1,099	1,085	1,085	6,100	1,085
2013-05-21	1,100	1,100	1,087	1,090	9,300	1,090
2013-05-20	1,100	1,100	1,090	1,094	9,400	1,094
2013-05-17	1,085	1,095	1,080	1,083	8,600	1,083
2013-05-16	1,088	1,093	1,066	1,085	18,500	1,085
2013-05-15	1,089	1,090	1,080	1,088	12,200	1,088
2013-05-14	1,080	1,089	1,080	1,084	13,500	1,084
2013-05-13	1,079	1,089	1,077	1,079	18,900	1,079
2013-05-10	1,090	1,090	1,078	1,078	12,400	1,078
2013-05-09	1,097	1,098	1,078	1,078	12,200	1,078
2013-05-08	1,092	1,097	1,084	1,086	13,800	1,086
2013-05-07	1,098	1,100	1,070	1,082	14,500	1,082
2013-05-02	1,064	1,076	1,064	1,072	4,400	1,072
2013-05-01	1,069	1,073	1,064	1,065	7,300	1,065
2013-04-30	1,086	1,094	1,074	1,074	18,300	1,074
2013-04-26	1,129	1,129	1,075	1,077	25,400	1,077
2013-04-25	1,080	1,160	1,076	1,129	45,600	1,129
2013-04-24	1,080	1,082	1,072	1,080	5,900	1,080
2013-04-23	1,071	1,080	1,070	1,071	4,500	1,071
2013-04-22	1,072	1,080	1,062	1,074	10,300	1,074
2013-04-19	1,051	1,070	1,050	1,052	4,900	1,052
2013-04-18	1,068	1,070	1,051	1,051	10,500	1,051
2013-04-17	1,048	1,069	1,041	1,064	11,300	1,064
2013-04-16	1,031	1,059	1,031	1,038	20,400	1,038
2013-04-15	1,046	1,059	1,042	1,049	9,800	1,049
2013-04-12	1,045	1,050	1,035	1,042	10,800	1,042
2013-04-11	1,039	1,043	1,034	1,038	23,800	1,038
2013-04-10	1,005	1,037	1,005	1,035	9,000	1,035
2013-04-09	1,038	1,038	999	1,000	8,500	1,000
2013-04-08	1,029	1,040	1,018	1,024	21,700	1,024
2013-04-05	1,000	1,040	984	1,024	29,800	1,024
2013-04-04	970	997	955	996	12,800	996
2013-04-03	944	983	944	983	9,900	983
2013-04-02	964	964	937	944	17,700	944
2013-04-01	985	985	965	966	7,400	966
2013-03-29	996	999	985	985	10,700	985
2013-03-28	954	990	954	988	12,700	988
2013-03-27	961	985	960	982	7,500	982
2013-03-26	988	990	967	976	14,800	976
2013-03-25	995	1,000	986	988	14,600	988
2013-03-22	1,022	1,022	993	993	9,500	993
2013-03-21	1,020	1,021	999	1,010	14,300	1,010
2013-03-19	1,001	1,020	998	998	13,700	998
2013-03-18	1,008	1,012	998	998	13,600	998
2013-03-15	1,003	1,018	1,000	1,008	13,100	1,008
2013-03-14	1,000	1,005	995	996	13,600	996
2013-03-13	1,000	1,004	996	996	10,500	996
2013-03-12	1,010	1,017	1,000	1,001	16,300	1,001
2013-03-11	1,010	1,026	1,006	1,009	17,300	1,009
2013-03-08	959	1,003	952	998	69,900	998
2013-03-07	931	950	930	942	15,100	942
2013-03-06	934	935	927	929	11,800	929
2013-03-05	915	933	915	930	12,000	930
2013-03-04	919	925	910	910	16,700	910
2013-03-01	904	922	904	919	7,800	919
2013-02-28	900	920	898	919	16,200	919
2013-02-27	897	901	890	893	9,100	893
2013-02-26	900	909	895	907	7,800	907
2013-02-25	905	909	900	902	11,000	902
2013-02-22	899	905	891	895	8,200	895
2013-02-21	908	909	900	900	7,000	900
2013-02-20	901	907	895	907	10,300	907
2013-02-19	904	904	897	900	10,700	900
2013-02-18	874	894	874	894	8,800	894
2013-02-15	885	894	871	874	12,700	874
2013-02-14	891	897	885	885	11,600	885
2013-02-13	900	905	890	891	7,800	891
2013-02-12	891	908	890	894	11,300	894
2013-02-08	893	895	888	888	9,800	888
2013-02-07	898	901	893	893	9,900	893
2013-02-06	901	907	899	901	9,400	901
2013-02-05	898	903	892	892	12,400	892
2013-02-04	900	927	897	899	10,200	899
2013-02-01	903	904	887	891	9,400	891
2013-01-31	906	906	887	889	11,000	889
2013-01-30	899	905	895	904	7,700	904
2013-01-29	890	903	890	898	5,900	898
2013-01-28	900	900	890	892	8,500	892
2013-01-25	899	900	881	899	11,200	899
2013-01-24	891	893	887	888	9,300	888
2013-01-23	895	898	894	897	7,000	897
2013-01-22	901	903	895	896	8,000	896
2013-01-21	901	903	898	900	9,600	900
2013-01-18	900	904	896	898	11,900	898
2013-01-17	901	903	895	898	9,700	898
2013-01-16	898	903	898	900	9,300	900
2013-01-15	905	906	896	898	16,500	898
2013-01-11	905	905	894	896	11,400	896
2013-01-10	893	905	892	896	7,100	896
2013-01-09	895	904	894	897	7,400	897
2013-01-08	896	908	895	897	5,500	897
2013-01-07	905	905	896	896	6,500	896
2013-01-04	900	906	897	901	10,000	901

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