7925 前澤化成工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,190	1,200	1,175	1,195	11,000	1,195
2016-12-29	1,193	1,195	1,183	1,190	15,700	1,190
2016-12-28	1,182	1,206	1,182	1,201	24,800	1,201
2016-12-27	1,182	1,184	1,179	1,182	11,200	1,182
2016-12-26	1,180	1,182	1,175	1,179	13,200	1,179
2016-12-22	1,176	1,182	1,170	1,180	9,400	1,180
2016-12-21	1,173	1,180	1,171	1,178	7,500	1,178
2016-12-20	1,179	1,180	1,166	1,180	9,000	1,180
2016-12-19	1,180	1,180	1,170	1,172	8,200	1,172
2016-12-16	1,175	1,178	1,171	1,175	17,800	1,175
2016-12-15	1,175	1,176	1,169	1,175	10,200	1,175
2016-12-14	1,180	1,180	1,171	1,175	8,400	1,175
2016-12-13	1,170	1,184	1,160	1,184	11,800	1,184
2016-12-12	1,170	1,173	1,156	1,166	8,900	1,166
2016-12-09	1,153	1,173	1,153	1,170	18,100	1,170
2016-12-08	1,175	1,177	1,167	1,177	16,800	1,177
2016-12-07	1,165	1,172	1,163	1,169	8,700	1,169
2016-12-06	1,170	1,175	1,167	1,167	11,400	1,167
2016-12-05	1,163	1,171	1,163	1,170	8,200	1,170
2016-12-02	1,173	1,174	1,166	1,169	14,600	1,169
2016-12-01	1,175	1,177	1,170	1,173	11,100	1,173
2016-11-30	1,182	1,182	1,169	1,174	7,900	1,174
2016-11-29	1,174	1,181	1,174	1,180	11,700	1,180
2016-11-28	1,177	1,183	1,170	1,182	21,100	1,182
2016-11-25	1,183	1,184	1,174	1,184	8,900	1,184
2016-11-24	1,175	1,183	1,167	1,182	13,200	1,182
2016-11-22	1,170	1,178	1,164	1,173	19,800	1,173
2016-11-21	1,170	1,178	1,167	1,170	19,100	1,170
2016-11-18	1,169	1,175	1,166	1,174	11,300	1,174
2016-11-17	1,172	1,172	1,159	1,169	8,200	1,169
2016-11-16	1,144	1,174	1,144	1,174	21,400	1,174
2016-11-15	1,140	1,163	1,136	1,140	22,200	1,140
2016-11-14	1,129	1,139	1,128	1,136	14,400	1,136
2016-11-11	1,128	1,130	1,110	1,111	16,000	1,111
2016-11-10	1,140	1,140	1,100	1,128	21,200	1,128
2016-11-09	1,131	1,138	1,088	1,088	22,000	1,088
2016-11-08	1,134	1,134	1,123	1,131	12,100	1,131
2016-11-07	1,131	1,134	1,124	1,134	12,700	1,134
2016-11-04	1,127	1,135	1,112	1,134	13,700	1,134
2016-11-02	1,138	1,140	1,125	1,139	18,000	1,139
2016-11-01	1,098	1,144	1,098	1,141	39,000	1,141
2016-10-31	1,098	1,109	1,096	1,098	21,000	1,098
2016-10-28	1,080	1,098	1,077	1,098	52,000	1,098
2016-10-27	1,080	1,087	1,065	1,071	15,800	1,071
2016-10-26	1,060	1,080	1,058	1,080	29,600	1,080
2016-10-25	1,047	1,061	1,047	1,061	27,700	1,061
2016-10-24	1,039	1,051	1,036	1,046	21,400	1,046
2016-10-21	1,030	1,036	1,027	1,036	10,900	1,036
2016-10-20	1,030	1,030	1,024	1,030	12,700	1,030
2016-10-19	1,021	1,029	1,019	1,028	11,900	1,028
2016-10-17	1,018	1,024	1,011	1,019	10,600	1,019
2016-10-13	1,014	1,014	1,003	1,011	13,100	1,011
2016-10-12	1,006	1,016	1,006	1,008	14,500	1,008
2016-10-11	1,011	1,011	1,001	1,009	11,600	1,009
2016-10-07	1,005	1,012	1,005	1,011	10,300	1,011
2016-10-06	1,024	1,024	1,009	1,009	16,700	1,009
2016-10-05	1,013	1,022	1,008	1,018	15,700	1,018
2016-10-04	1,007	1,014	1,000	1,013	14,900	1,013
2016-10-03	1,001	1,009	994	1,001	12,800	1,001
2016-09-30	1,008	1,009	991	991	43,800	991
2016-09-29	1,023	1,027	1,012	1,020	33,600	1,020
2016-09-28	1,016	1,032	1,016	1,024	77,400	1,024
2016-09-27	1,050	1,061	1,046	1,061	133,000	1,061
2016-09-26	1,064	1,065	1,058	1,062	50,700	1,062
2016-09-23	1,062	1,064	1,055	1,062	31,800	1,062
2016-09-21	1,044	1,055	1,032	1,055	57,600	1,055
2016-09-20	1,028	1,040	1,025	1,030	27,200	1,030
2016-09-16	1,013	1,037	1,013	1,037	17,600	1,037
2016-09-15	1,017	1,018	1,011	1,012	10,700	1,012
2016-09-14	1,020	1,020	1,007	1,017	27,500	1,017
2016-09-13	1,028	1,032	1,022	1,023	14,400	1,023
2016-09-12	1,024	1,027	1,020	1,025	20,100	1,025
2016-09-09	1,042	1,042	1,027	1,032	20,700	1,032
2016-09-08	1,039	1,046	1,039	1,042	14,000	1,042
2016-09-07	1,033	1,039	1,028	1,039	20,300	1,039
2016-09-06	1,027	1,037	1,027	1,033	17,800	1,033
2016-09-05	1,022	1,028	1,020	1,025	29,900	1,025
2016-09-02	1,014	1,018	1,014	1,018	5,600	1,018
2016-09-01	1,012	1,015	1,008	1,012	8,300	1,012
2016-08-31	1,001	1,012	1,001	1,012	10,200	1,012
2016-08-30	999	1,008	999	1,004	8,600	1,004
2016-08-29	999	1,008	999	1,003	12,200	1,003
2016-08-26	1,004	1,007	995	998	13,400	998
2016-08-25	994	1,005	994	996	6,600	996
2016-08-24	994	996	993	995	6,400	995
2016-08-23	1,001	1,004	992	992	13,300	992
2016-08-22	1,003	1,006	999	1,003	6,200	1,003
2016-08-19	992	999	992	994	8,800	994
2016-08-18	993	1,010	992	992	10,800	992
2016-08-17	999	1,003	993	997	14,500	997
2016-08-16	1,012	1,017	1,000	1,000	17,400	1,000
2016-08-15	1,013	1,032	1,012	1,012	8,200	1,012
2016-08-12	1,023	1,023	1,014	1,014	6,700	1,014
2016-08-10	1,014	1,031	1,014	1,016	4,700	1,016
2016-08-09	1,007	1,029	1,007	1,026	4,400	1,026
2016-08-08	1,012	1,019	1,007	1,016	10,100	1,016
2016-08-05	1,010	1,020	1,009	1,011	6,200	1,011
2016-08-04	1,017	1,024	1,010	1,017	11,700	1,017
2016-08-03	1,027	1,030	1,014	1,024	10,600	1,024
2016-08-02	1,031	1,043	1,031	1,032	6,700	1,032
2016-08-01	1,043	1,043	1,033	1,036	6,600	1,036
2016-07-29	1,032	1,047	1,026	1,047	8,500	1,047
2016-07-28	1,040	1,045	1,026	1,043	13,600	1,043
2016-07-27	1,029	1,038	1,028	1,037	10,000	1,037
2016-07-26	1,025	1,029	1,021	1,023	16,800	1,023
2016-07-25	1,029	1,030	1,027	1,030	9,000	1,030
2016-07-22	1,023	1,029	1,023	1,028	4,300	1,028
2016-07-21	1,028	1,038	1,028	1,037	8,000	1,037
2016-07-20	1,017	1,033	1,016	1,033	5,500	1,033
2016-07-19	1,032	1,032	1,009	1,026	18,000	1,026
2016-07-15	1,030	1,038	1,029	1,032	9,100	1,032
2016-07-14	1,035	1,038	1,030	1,030	12,200	1,030
2016-07-13	1,035	1,038	1,025	1,035	7,800	1,035
2016-07-12	1,019	1,038	1,019	1,027	18,400	1,027
2016-07-11	1,015	1,021	1,008	1,015	9,800	1,015
2016-07-08	1,005	1,005	991	991	10,500	991
2016-07-07	1,008	1,015	1,001	1,005	11,100	1,005
2016-07-06	1,007	1,017	1,005	1,012	13,400	1,012
2016-07-05	1,025	1,026	1,010	1,020	8,500	1,020
2016-07-04	1,025	1,030	1,020	1,025	6,100	1,025
2016-07-01	1,005	1,033	1,005	1,030	11,400	1,030
2016-06-30	1,006	1,012	998	1,007	7,100	1,007
2016-06-29	992	1,009	992	1,005	8,000	1,005
2016-06-28	971	1,002	971	992	8,600	992
2016-06-27	963	989	963	979	12,100	979
2016-06-24	1,024	1,024	960	960	21,000	960
2016-06-23	1,006	1,018	999	1,017	11,600	1,017
2016-06-22	1,013	1,015	1,001	1,006	11,300	1,006
2016-06-21	998	1,015	992	1,013	14,600	1,013
2016-06-20	991	999	991	998	8,800	998
2016-06-17	990	991	979	989	10,400	989
2016-06-16	980	980	972	976	21,900	976
2016-06-15	985	989	981	981	10,100	981
2016-06-14	976	986	972	986	20,200	986
2016-06-13	979	981	973	974	18,000	974
2016-06-10	980	983	978	980	22,500	980
2016-06-09	988	991	981	987	6,100	987
2016-06-08	986	988	979	987	8,900	987
2016-06-07	982	988	982	985	5,000	985
2016-06-06	982	986	976	985	13,300	985
2016-06-03	981	989	981	986	6,100	986
2016-06-02	984	988	980	980	10,100	980
2016-06-01	987	994	982	986	10,400	986
2016-05-31	985	988	983	985	8,400	985
2016-05-30	989	989	981	984	5,600	984
2016-05-27	985	985	979	985	9,000	985
2016-05-26	987	987	979	980	8,800	980
2016-05-25	988	995	978	980	12,000	980
2016-05-24	982	985	982	982	5,400	982
2016-05-23	988	989	980	982	15,400	982
2016-05-20	985	992	985	988	10,400	988
2016-05-19	999	999	985	987	14,000	987
2016-05-18	987	999	983	989	14,900	989
2016-05-17	989	992	985	988	9,100	988
2016-05-16	999	1,004	984	985	18,000	985
2016-05-13	997	1,002	990	990	10,900	990
2016-05-12	1,002	1,011	991	997	8,400	997
2016-05-11	1,027	1,027	1,004	1,016	9,200	1,016
2016-05-10	998	1,016	998	1,011	9,600	1,011
2016-05-09	999	1,005	988	996	7,200	996
2016-05-06	996	998	986	996	8,800	996
2016-05-02	995	1,003	988	994	17,700	994
2016-04-28	1,020	1,031	1,003	1,005	9,500	1,005
2016-04-27	1,025	1,029	1,018	1,020	7,900	1,020
2016-04-26	1,034	1,034	1,015	1,025	6,100	1,025
2016-04-25	1,031	1,035	1,025	1,033	13,600	1,033
2016-04-22	1,022	1,029	1,015	1,029	6,200	1,029
2016-04-21	1,025	1,029	1,016	1,028	11,700	1,028
2016-04-20	1,015	1,023	1,005	1,007	10,300	1,007
2016-04-19	1,017	1,017	1,002	1,016	9,000	1,016
2016-04-18	1,000	1,001	993	996	12,900	996
2016-04-15	1,007	1,011	1,003	1,005	6,200	1,005
2016-04-14	1,006	1,010	997	1,009	10,800	1,009
2016-04-13	988	1,003	988	993	11,000	993
2016-04-12	985	993	980	982	8,600	982
2016-04-11	983	988	971	981	11,200	981
2016-04-08	983	999	974	983	16,500	983
2016-04-07	985	1,004	985	989	9,700	989
2016-04-06	992	1,017	986	989	15,200	989
2016-04-05	1,029	1,029	996	997	17,700	997
2016-04-04	1,012	1,034	1,012	1,032	13,200	1,032
2016-04-01	1,032	1,038	1,010	1,012	20,800	1,012
2016-03-31	1,066	1,068	1,031	1,032	9,300	1,032
2016-03-30	1,055	1,079	1,038	1,066	11,500	1,066
2016-03-29	1,053	1,066	1,031	1,058	12,100	1,058
2016-03-28	1,064	1,078	1,055	1,078	13,900	1,078
2016-03-25	1,065	1,069	1,056	1,064	11,600	1,064
2016-03-24	1,063	1,073	1,056	1,062	10,900	1,062
2016-03-23	1,080	1,083	1,066	1,068	19,300	1,068
2016-03-22	1,040	1,085	1,038	1,085	14,700	1,085
2016-03-18	1,042	1,042	1,015	1,027	15,400	1,027
2016-03-17	1,052	1,058	1,030	1,042	10,700	1,042
2016-03-16	1,043	1,054	1,043	1,043	8,900	1,043
2016-03-15	1,048	1,060	1,035	1,043	11,600	1,043
2016-03-14	1,035	1,046	1,027	1,046	14,100	1,046
2016-03-11	1,021	1,033	1,012	1,030	35,500	1,030
2016-03-10	1,010	1,025	1,000	1,021	13,200	1,021
2016-03-09	997	1,007	997	1,000	6,300	1,000
2016-03-08	1,005	1,015	995	1,000	11,500	1,000
2016-03-07	1,002	1,021	996	1,005	10,700	1,005
2016-03-04	996	1,005	994	999	10,900	999
2016-03-03	986	995	984	995	8,700	995
2016-03-02	985	988	975	986	14,800	986
2016-03-01	971	974	965	966	15,200	966
2016-02-29	993	993	970	970	21,500	970
2016-02-26	977	994	973	989	14,300	989
2016-02-25	964	980	964	976	16,200	976
2016-02-24	965	979	963	963	15,000	963
2016-02-23	975	985	969	969	14,700	969
2016-02-22	977	982	971	975	18,900	975
2016-02-19	1,000	1,004	976	976	19,700	976
2016-02-18	1,027	1,027	997	1,006	8,400	1,006
2016-02-17	997	1,030	989	1,005	8,500	1,005
2016-02-16	1,006	1,049	981	982	10,800	982
2016-02-15	989	1,010	989	1,006	8,300	1,006
2016-02-12	995	1,000	960	961	25,000	961
2016-02-10	1,055	1,055	999	1,001	21,700	1,001
2016-02-09	1,020	1,040	1,017	1,025	8,800	1,025
2016-02-08	1,025	1,069	1,025	1,052	13,200	1,052
2016-02-05	1,042	1,048	1,029	1,034	8,200	1,034
2016-02-04	1,031	1,053	1,030	1,042	8,000	1,042
2016-02-03	1,050	1,054	1,034	1,045	6,200	1,045
2016-02-02	1,060	1,075	1,055	1,062	6,900	1,062
2016-02-01	1,040	1,064	1,040	1,060	11,700	1,060
2016-01-29	1,015	1,044	1,010	1,037	15,800	1,037
2016-01-28	1,028	1,028	1,015	1,015	17,500	1,015
2016-01-27	1,013	1,035	1,013	1,032	9,500	1,032
2016-01-26	1,022	1,026	1,012	1,012	10,600	1,012
2016-01-25	1,030	1,038	1,020	1,030	13,500	1,030
2016-01-22	1,000	1,032	1,000	1,025	14,700	1,025
2016-01-21	1,005	1,033	992	992	17,200	992
2016-01-20	1,041	1,042	1,018	1,021	13,900	1,021
2016-01-19	1,061	1,073	1,037	1,041	10,400	1,041
2016-01-18	1,045	1,065	1,040	1,051	15,200	1,051
2016-01-15	1,046	1,066	1,044	1,047	8,200	1,047
2016-01-14	1,057	1,060	1,034	1,045	20,500	1,045
2016-01-13	1,057	1,083	1,054	1,071	10,500	1,071
2016-01-12	1,075	1,076	1,057	1,057	17,600	1,057
2016-01-08	1,090	1,113	1,081	1,090	16,500	1,090
2016-01-07	1,111	1,114	1,093	1,093	11,700	1,093
2016-01-06	1,124	1,133	1,101	1,112	7,500	1,112
2016-01-05	1,106	1,138	1,101	1,132	11,900	1,132
2016-01-04	1,126	1,134	1,100	1,121	17,500	1,121

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