7925 前澤化成工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,249	1,249	1,191	1,207	6,600	1,207
2014-12-29	1,217	1,233	1,217	1,227	13,500	1,227
2014-12-26	1,200	1,215	1,191	1,207	11,700	1,207
2014-12-25	1,192	1,199	1,190	1,192	6,800	1,192
2014-12-24	1,180	1,203	1,174	1,190	17,700	1,190
2014-12-22	1,200	1,200	1,164	1,188	7,000	1,188
2014-12-19	1,187	1,203	1,186	1,200	9,500	1,200
2014-12-18	1,196	1,200	1,185	1,187	5,300	1,187
2014-12-17	1,172	1,192	1,172	1,177	10,200	1,177
2014-12-16	1,180	1,190	1,172	1,173	19,700	1,173
2014-12-15	1,181	1,196	1,177	1,180	7,100	1,180
2014-12-12	1,194	1,206	1,193	1,196	28,400	1,196
2014-12-11	1,170	1,199	1,170	1,177	11,000	1,177
2014-12-10	1,172	1,213	1,172	1,185	24,400	1,185
2014-12-09	1,205	1,215	1,195	1,210	11,300	1,210
2014-12-08	1,203	1,208	1,190	1,204	8,600	1,204
2014-12-05	1,189	1,205	1,180	1,203	5,500	1,203
2014-12-04	1,177	1,208	1,175	1,202	34,200	1,202
2014-12-03	1,183	1,184	1,170	1,177	7,700	1,177
2014-12-02	1,167	1,181	1,167	1,180	8,000	1,180
2014-12-01	1,178	1,184	1,171	1,173	5,800	1,173
2014-11-28	1,180	1,189	1,168	1,182	8,300	1,182
2014-11-27	1,185	1,192	1,180	1,180	17,400	1,180
2014-11-26	1,188	1,196	1,181	1,193	6,500	1,193
2014-11-25	1,192	1,199	1,190	1,195	8,300	1,195
2014-11-21	1,164	1,195	1,164	1,190	23,100	1,190
2014-11-20	1,180	1,180	1,164	1,174	8,400	1,174
2014-11-19	1,178	1,178	1,156	1,174	8,300	1,174
2014-11-18	1,144	1,170	1,138	1,170	8,300	1,170
2014-11-17	1,165	1,172	1,132	1,135	14,100	1,135
2014-11-14	1,159	1,167	1,149	1,165	20,500	1,165
2014-11-13	1,140	1,147	1,134	1,146	11,900	1,146
2014-11-12	1,132	1,146	1,121	1,139	12,700	1,139
2014-11-11	1,139	1,145	1,121	1,144	9,200	1,144
2014-11-10	1,115	1,139	1,114	1,139	10,000	1,139
2014-11-07	1,143	1,143	1,113	1,132	11,200	1,132
2014-11-06	1,154	1,154	1,117	1,132	16,500	1,132
2014-11-05	1,112	1,146	1,104	1,145	21,600	1,145
2014-11-04	1,148	1,155	1,095	1,127	29,600	1,127
2014-10-31	1,076	1,142	1,076	1,141	25,200	1,141
2014-10-30	1,076	1,090	1,057	1,076	21,300	1,076
2014-10-29	1,049	1,080	1,049	1,076	11,400	1,076
2014-10-28	1,046	1,051	1,039	1,047	9,000	1,047
2014-10-27	1,049	1,061	1,045	1,060	13,800	1,060
2014-10-24	1,050	1,062	1,042	1,051	9,300	1,051
2014-10-23	1,045	1,056	1,040	1,044	16,800	1,044
2014-10-22	1,033	1,065	1,033	1,060	24,300	1,060
2014-10-21	1,036	1,037	1,015	1,020	17,400	1,020
2014-10-20	1,023	1,052	1,023	1,036	20,300	1,036
2014-10-17	1,012	1,049	1,001	1,003	27,800	1,003
2014-10-16	1,036	1,036	1,010	1,012	19,300	1,012
2014-10-15	1,032	1,048	1,020	1,041	18,900	1,041
2014-10-14	1,037	1,057	1,031	1,033	25,100	1,033
2014-10-10	1,081	1,097	1,070	1,070	20,400	1,070
2014-10-09	1,110	1,114	1,091	1,091	14,500	1,091
2014-10-08	1,125	1,129	1,106	1,108	16,800	1,108
2014-10-07	1,151	1,162	1,134	1,134	20,800	1,134
2014-10-06	1,141	1,167	1,141	1,160	13,400	1,160
2014-10-03	1,132	1,153	1,132	1,139	16,600	1,139
2014-10-02	1,160	1,174	1,144	1,145	26,100	1,145
2014-10-01	1,175	1,190	1,164	1,172	16,300	1,172
2014-09-30	1,173	1,183	1,165	1,175	18,600	1,175
2014-09-29	1,182	1,196	1,173	1,188	30,900	1,188
2014-09-26	1,217	1,217	1,182	1,196	103,700	1,196
2014-09-25	1,200	1,205	1,199	1,203	213,600	1,203
2014-09-24	1,177	1,178	1,167	1,175	43,600	1,175
2014-09-22	1,179	1,179	1,155	1,166	29,600	1,166
2014-09-19	1,131	1,196	1,130	1,196	50,400	1,196
2014-09-18	1,121	1,126	1,119	1,124	27,300	1,124
2014-09-17	1,120	1,121	1,117	1,117	21,900	1,117
2014-09-16	1,117	1,120	1,116	1,120	27,900	1,120
2014-09-12	1,114	1,118	1,112	1,116	36,500	1,116
2014-09-11	1,114	1,116	1,111	1,116	10,500	1,116
2014-09-10	1,106	1,114	1,106	1,114	17,900	1,114
2014-09-09	1,102	1,109	1,102	1,106	10,400	1,106
2014-09-08	1,105	1,110	1,102	1,105	18,400	1,105
2014-09-05	1,109	1,111	1,100	1,105	14,000	1,105
2014-09-04	1,110	1,111	1,103	1,109	16,500	1,109
2014-09-03	1,109	1,110	1,105	1,110	12,500	1,110
2014-09-02	1,105	1,110	1,103	1,109	14,800	1,109
2014-09-01	1,107	1,108	1,104	1,105	11,800	1,105
2014-08-29	1,105	1,107	1,097	1,103	16,900	1,103
2014-08-28	1,100	1,103	1,098	1,103	25,000	1,103
2014-08-27	1,090	1,097	1,090	1,096	12,200	1,096
2014-08-26	1,091	1,095	1,091	1,091	10,200	1,091
2014-08-25	1,095	1,098	1,093	1,095	3,700	1,095
2014-08-22	1,093	1,100	1,092	1,092	5,400	1,092
2014-08-21	1,090	1,100	1,090	1,096	9,400	1,096
2014-08-20	1,103	1,105	1,093	1,094	12,100	1,094
2014-08-19	1,105	1,108	1,093	1,100	9,800	1,100
2014-08-18	1,093	1,097	1,093	1,096	8,400	1,096
2014-08-15	1,090	1,095	1,090	1,093	3,400	1,093
2014-08-14	1,087	1,093	1,085	1,090	8,700	1,090
2014-08-13	1,083	1,093	1,081	1,093	7,700	1,093
2014-08-12	1,088	1,090	1,082	1,087	4,400	1,087
2014-08-11	1,089	1,089	1,073	1,086	6,800	1,086
2014-08-08	1,087	1,087	1,063	1,066	10,200	1,066
2014-08-07	1,063	1,073	1,063	1,072	5,200	1,072
2014-08-06	1,074	1,077	1,063	1,063	11,600	1,063
2014-08-05	1,085	1,095	1,074	1,074	8,100	1,074
2014-08-04	1,084	1,085	1,080	1,080	7,600	1,080
2014-08-01	1,082	1,096	1,082	1,082	8,600	1,082
2014-07-31	1,100	1,100	1,087	1,087	7,900	1,087
2014-07-30	1,103	1,103	1,093	1,094	7,800	1,094
2014-07-29	1,104	1,108	1,101	1,105	7,500	1,105
2014-07-28	1,109	1,109	1,103	1,107	3,800	1,107
2014-07-25	1,104	1,107	1,096	1,104	6,900	1,104
2014-07-24	1,095	1,096	1,092	1,095	7,500	1,095
2014-07-23	1,096	1,100	1,090	1,092	3,300	1,092
2014-07-22	1,092	1,099	1,085	1,096	9,200	1,096
2014-07-18	1,090	1,098	1,085	1,085	8,000	1,085
2014-07-17	1,110	1,110	1,100	1,104	9,700	1,104
2014-07-16	1,098	1,108	1,098	1,106	15,700	1,106
2014-07-15	1,086	1,099	1,086	1,098	5,500	1,098
2014-07-14	1,079	1,093	1,077	1,093	4,500	1,093
2014-07-11	1,069	1,100	1,068	1,079	6,600	1,079
2014-07-10	1,086	1,086	1,075	1,075	5,900	1,075
2014-07-09	1,086	1,090	1,078	1,086	10,600	1,086
2014-07-08	1,092	1,098	1,090	1,093	6,800	1,093
2014-07-07	1,093	1,100	1,093	1,094	7,800	1,094
2014-07-04	1,085	1,099	1,085	1,096	7,600	1,096
2014-07-03	1,090	1,093	1,082	1,090	2,800	1,090
2014-07-02	1,092	1,096	1,086	1,091	13,300	1,091
2014-07-01	1,090	1,102	1,090	1,098	19,600	1,098
2014-06-30	1,080	1,099	1,080	1,097	14,500	1,097
2014-06-27	1,098	1,098	1,048	1,093	18,700	1,093
2014-06-26	1,091	1,097	1,091	1,092	7,400	1,092
2014-06-25	1,092	1,099	1,089	1,093	14,300	1,093
2014-06-24	1,080	1,095	1,077	1,093	10,900	1,093
2014-06-23	1,073	1,079	1,073	1,077	8,900	1,077
2014-06-20	1,075	1,075	1,062	1,073	6,900	1,073
2014-06-19	1,053	1,076	1,050	1,074	14,300	1,074
2014-06-18	1,055	1,055	1,041	1,053	8,100	1,053
2014-06-17	1,033	1,055	1,031	1,051	14,600	1,051
2014-06-16	1,030	1,033	1,025	1,025	13,500	1,025
2014-06-13	1,033	1,033	1,019	1,030	24,100	1,030
2014-06-12	1,025	1,033	1,023	1,026	7,700	1,026
2014-06-11	1,021	1,033	1,021	1,032	8,600	1,032
2014-06-10	1,023	1,027	1,021	1,025	7,600	1,025
2014-06-09	1,034	1,037	1,020	1,021	10,000	1,021
2014-06-06	1,024	1,030	1,024	1,029	9,400	1,029
2014-06-05	1,022	1,022	1,019	1,019	3,700	1,019
2014-06-04	1,019	1,019	1,015	1,016	3,900	1,016
2014-06-03	1,016	1,018	1,008	1,009	13,000	1,009
2014-06-02	1,014	1,020	1,007	1,008	9,900	1,008
2014-05-30	1,012	1,018	1,004	1,005	6,000	1,005
2014-05-29	1,012	1,018	1,011	1,013	5,400	1,013
2014-05-28	1,013	1,019	1,011	1,011	4,600	1,011
2014-05-27	1,011	1,019	1,009	1,013	6,400	1,013
2014-05-26	1,014	1,018	1,006	1,009	7,900	1,009
2014-05-23	995	1,010	995	1,005	12,700	1,005
2014-05-22	972	993	972	989	9,200	989
2014-05-21	975	980	971	971	14,800	971
2014-05-20	993	993	980	980	9,800	980
2014-05-19	993	999	980	980	16,500	980
2014-05-16	1,002	1,005	991	991	27,800	991
2014-05-15	1,001	1,006	1,001	1,002	10,800	1,002
2014-05-14	1,000	1,015	1,000	1,003	30,900	1,003
2014-05-13	1,060	1,060	1,049	1,058	4,900	1,058
2014-05-12	1,035	1,052	1,033	1,041	7,200	1,041
2014-05-09	1,040	1,062	1,040	1,055	4,300	1,055
2014-05-08	1,036	1,066	1,036	1,040	7,600	1,040
2014-05-07	1,078	1,078	1,025	1,027	16,900	1,027
2014-05-02	1,071	1,079	1,065	1,078	5,500	1,078
2014-05-01	1,065	1,076	1,060	1,064	6,400	1,064
2014-04-30	1,055	1,070	1,055	1,065	4,400	1,065
2014-04-28	1,067	1,067	1,053	1,064	4,400	1,064
2014-04-25	1,054	1,079	1,054	1,067	5,600	1,067
2014-04-24	1,055	1,057	1,047	1,051	4,800	1,051
2014-04-23	1,044	1,059	1,042	1,051	4,600	1,051
2014-04-22	1,051	1,057	1,044	1,044	4,400	1,044
2014-04-21	1,060	1,065	1,045	1,050	5,600	1,050
2014-04-18	1,059	1,059	1,039	1,050	5,000	1,050
2014-04-17	1,057	1,077	1,041	1,047	9,300	1,047
2014-04-16	1,029	1,080	1,029	1,062	8,200	1,062
2014-04-15	1,024	1,028	1,020	1,021	8,000	1,021
2014-04-14	1,020	1,028	1,018	1,019	6,400	1,019
2014-04-11	1,025	1,038	1,020	1,020	11,000	1,020
2014-04-10	1,032	1,044	1,027	1,029	9,900	1,029
2014-04-09	1,052	1,056	1,022	1,023	15,700	1,023
2014-04-08	1,072	1,090	1,061	1,064	11,400	1,064
2014-04-07	1,100	1,104	1,086	1,093	5,600	1,093
2014-04-04	1,110	1,116	1,102	1,112	10,400	1,112
2014-04-03	1,083	1,117	1,083	1,111	11,800	1,111
2014-04-02	1,112	1,125	1,075	1,083	28,000	1,083
2014-04-01	1,094	1,108	1,091	1,104	17,700	1,104
2014-03-31	1,080	1,094	1,072	1,093	27,800	1,093
2014-03-28	1,080	1,088	1,045	1,074	33,900	1,074
2014-03-27	1,045	1,085	1,045	1,078	16,100	1,078
2014-03-26	1,050	1,069	1,049	1,057	24,200	1,057
2014-03-25	1,050	1,067	1,023	1,059	19,500	1,059
2014-03-24	1,014	1,051	1,014	1,039	21,600	1,039
2014-03-20	1,017	1,018	1,000	1,000	11,700	1,000
2014-03-19	1,014	1,027	1,013	1,018	9,400	1,018
2014-03-18	1,038	1,038	1,012	1,017	8,700	1,017
2014-03-17	1,012	1,019	1,011	1,011	10,400	1,011
2014-03-14	1,050	1,051	1,011	1,011	42,800	1,011
2014-03-13	1,053	1,062	1,053	1,057	3,700	1,057
2014-03-12	1,055	1,060	1,051	1,055	8,200	1,055
2014-03-11	1,065	1,069	1,059	1,067	4,500	1,067
2014-03-10	1,057	1,064	1,054	1,055	4,100	1,055
2014-03-07	1,065	1,065	1,056	1,061	9,100	1,061
2014-03-06	1,060	1,060	1,053	1,057	5,900	1,057
2014-03-05	1,060	1,066	1,051	1,058	3,400	1,058
2014-03-04	1,043	1,060	1,037	1,058	7,600	1,058
2014-03-03	1,035	1,047	1,017	1,042	7,400	1,042
2014-02-28	1,045	1,045	1,028	1,035	8,900	1,035
2014-02-27	1,049	1,049	1,038	1,040	4,200	1,040
2014-02-26	1,048	1,059	1,045	1,049	6,600	1,049
2014-02-25	1,060	1,060	1,047	1,058	7,800	1,058
2014-02-24	1,053	1,062	1,039	1,053	7,600	1,053
2014-02-21	1,033	1,056	1,027	1,053	12,900	1,053
2014-02-20	1,031	1,033	1,020	1,022	6,900	1,022
2014-02-19	1,044	1,044	1,026	1,026	5,400	1,026
2014-02-18	1,035	1,042	1,022	1,041	18,900	1,041
2014-02-17	1,002	1,026	1,001	1,024	7,900	1,024
2014-02-14	1,010	1,022	996	1,001	10,400	1,001
2014-02-13	1,024	1,036	1,002	1,002	14,000	1,002
2014-02-12	1,040	1,044	1,038	1,042	7,900	1,042
2014-02-10	1,028	1,037	1,024	1,031	7,000	1,031
2014-02-07	1,018	1,022	1,006	1,018	9,100	1,018
2014-02-06	995	1,027	990	1,006	14,400	1,006
2014-02-05	975	1,011	975	992	24,200	992
2014-02-04	1,022	1,030	975	975	35,300	975
2014-02-03	1,050	1,054	1,025	1,030	12,300	1,030
2014-01-31	1,040	1,050	1,025	1,048	12,700	1,048
2014-01-30	1,035	1,048	1,025	1,042	26,800	1,042
2014-01-29	1,027	1,059	1,027	1,053	13,000	1,053
2014-01-28	1,011	1,080	1,011	1,018	68,800	1,018
2014-01-27	1,037	1,039	1,010	1,010	19,900	1,010
2014-01-24	1,052	1,070	1,040	1,040	17,900	1,040
2014-01-23	1,075	1,075	1,057	1,058	8,000	1,058
2014-01-22	1,064	1,074	1,054	1,068	10,600	1,068
2014-01-21	1,066	1,075	1,048	1,052	24,100	1,052
2014-01-20	1,080	1,088	1,057	1,061	19,800	1,061
2014-01-17	1,074	1,092	1,072	1,088	6,600	1,088
2014-01-16	1,080	1,080	1,061	1,074	12,200	1,074
2014-01-15	1,073	1,086	1,066	1,085	9,300	1,085
2014-01-14	1,079	1,079	1,065	1,065	13,400	1,065
2014-01-10	1,069	1,078	1,065	1,071	11,100	1,071
2014-01-09	1,086	1,087	1,065	1,083	7,700	1,083
2014-01-08	1,065	1,083	1,065	1,083	9,400	1,083
2014-01-07	1,083	1,083	1,067	1,072	13,200	1,072
2014-01-06	1,072	1,082	1,071	1,080	17,600	1,080

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