7925 前澤化成工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0691,0821,0471,08116,6001,081
2018-12-271,0341,0811,0211,08129,8001,081
2018-12-2696099696097417,000974
2018-12-2598398995295231,700952
2018-12-211,0541,0549851,01133,7001,011
2018-12-201,0731,0761,0521,06319,4001,063
2018-12-191,0571,0751,0571,07410,5001,074
2018-12-181,0731,0781,0691,07010,6001,070
2018-12-171,0771,0811,0771,07717,4001,077
2018-12-141,0841,0871,0771,07719,9001,077
2018-12-131,0871,0961,0861,08612,0001,086
2018-12-121,0691,0921,0691,0906,3001,090
2018-12-111,0901,0931,0661,06811,9001,068
2018-12-101,0811,0921,0801,0897,6001,089
2018-12-071,1111,1111,0871,09315,1001,093
2018-12-061,1171,1211,1101,12010,9001,120
2018-12-051,1121,1371,1101,12611,7001,126
2018-12-041,1431,1431,1271,1319,3001,131
2018-12-031,1351,1431,1341,1437,2001,143
2018-11-301,1361,1401,1331,1348,9001,134
2018-11-291,1381,1391,1341,1368,3001,136
2018-11-281,1331,1371,1251,1375,8001,137
2018-11-271,1071,1351,1071,13021,7001,130
2018-11-261,1071,1101,1021,1074,8001,107
2018-11-221,1021,1111,0921,1117,6001,111
2018-11-211,0901,1031,0861,1027,2001,102
2018-11-201,0951,1021,0951,0997,2001,099
2018-11-191,0971,0981,0921,0953,1001,095
2018-11-161,1031,1031,0951,1017,6001,101
2018-11-151,0901,1031,0871,1034,5001,103
2018-11-141,0861,1021,0861,09511,9001,095
2018-11-131,1001,1071,0901,09414,2001,094
2018-11-121,1051,1161,1031,10615,4001,106
2018-11-091,1021,1141,1021,1066,2001,106
2018-11-081,0881,1121,0881,1027,9001,102
2018-11-071,0981,1071,0871,0908,9001,090
2018-11-061,0931,0981,0871,0955,5001,095
2018-11-051,0911,1001,0771,09312,7001,093
2018-11-021,0771,1041,0771,09914,4001,099
2018-11-011,1041,1051,0691,06925,6001,069
2018-10-311,0921,1241,0891,12421,1001,124
2018-10-301,0581,0941,0571,09125,8001,091
2018-10-291,0561,0641,0471,05010,8001,050
2018-10-261,0601,0631,0441,04716,8001,047
2018-10-251,0851,0871,0551,05531,2001,055
2018-10-241,0901,1041,0811,09714,5001,097
2018-10-231,1181,1181,0811,08121,4001,081
2018-10-221,1171,1211,1031,11815,5001,118
2018-10-191,1111,1221,1021,12012,4001,120
2018-10-181,1151,1271,1141,11614,0001,116
2018-10-171,1001,1271,1001,11514,7001,115
2018-10-161,0981,1011,0821,08621,4001,086
2018-10-151,1241,1241,0961,09733,4001,097
2018-10-121,1311,1361,1201,12026,3001,120
2018-10-111,1541,1541,1291,13930,2001,139
2018-10-101,1831,1931,1701,17011,6001,170
2018-10-091,2061,2061,1761,18316,5001,183
2018-10-051,2171,2191,2141,21410,7001,214
2018-10-041,2181,2231,2181,2229,2001,222
2018-10-031,2381,2381,2161,21710,5001,217
2018-10-021,2451,2481,2361,23614,1001,236
2018-10-011,2321,2471,2281,24512,6001,245
2018-09-281,2501,2511,2321,23218,9001,232
2018-09-271,2461,2531,2361,24553,1001,245
2018-09-261,2451,2481,2311,243109,5001,243
2018-09-251,2591,2811,2571,281320,7001,281
2018-09-211,2511,2601,2431,243106,6001,243
2018-09-201,2471,2631,2441,25981,1001,259
2018-09-191,2361,2411,2341,24055,5001,240
2018-09-181,2201,2321,2201,23052,8001,230
2018-09-141,2161,2241,2151,22045,3001,220
2018-09-131,2021,2171,2021,21324,2001,213
2018-09-121,2151,2151,2001,20545,1001,205
2018-09-111,2181,2181,2071,20923,5001,209
2018-09-101,2231,2231,2141,21445,1001,214
2018-09-071,2141,2171,2081,21018,3001,210
2018-09-061,2181,2201,2131,21322,2001,213
2018-09-051,2281,2301,2191,21930,4001,219
2018-09-041,2321,2321,2201,22042,8001,220
2018-09-031,2221,2281,2151,22029,1001,220
2018-08-311,2171,2201,2141,21432,2001,214
2018-08-301,2181,2271,2181,2199,1001,219
2018-08-291,2151,2341,2151,21713,4001,217
2018-08-281,2251,2351,2151,21512,4001,215
2018-08-271,2211,2251,2151,2208,7001,220
2018-08-241,2261,2261,2161,2193,8001,219
2018-08-231,2121,2241,1991,2217,1001,221
2018-08-221,1981,2161,1981,2069,2001,206
2018-08-211,1981,2031,1921,1956,3001,195
2018-08-201,2001,2051,1951,1988,2001,198
2018-08-171,1991,1991,1851,1998,4001,199
2018-08-161,1851,1861,1721,18113,3001,181
2018-08-151,2091,2161,1841,1858,4001,185
2018-08-141,1961,2091,1961,2095,6001,209
2018-08-131,2121,2121,1951,19513,7001,195
2018-08-101,2211,2271,2161,2168,7001,216
2018-08-091,2301,2321,2231,2265,5001,226
2018-08-081,2201,2351,2201,2248,6001,224
2018-08-071,2081,2201,2081,2205,8001,220
2018-08-061,2201,2241,2051,2057,0001,205
2018-08-031,2401,2481,2171,2209,2001,220
2018-08-021,2501,2561,2341,24010,4001,240
2018-08-011,2531,2601,2481,25344,6001,253
2018-07-311,2531,2531,2411,24714,0001,247
2018-07-301,2451,2511,2431,24913,9001,249
2018-07-271,2401,2411,2371,23823,3001,238
2018-07-261,2401,2401,2361,24021,0001,240
2018-07-251,2221,2401,2221,2384,8001,238
2018-07-241,2401,2411,2201,22023,7001,220
2018-07-231,2401,2431,2271,23320,0001,233
2018-07-201,2401,2431,2271,23721,3001,237
2018-07-191,2421,2501,2341,2449,8001,244
2018-07-181,2491,2491,2331,24417,1001,244
2018-07-171,2021,2251,2021,2239,5001,223
2018-07-131,1901,2061,1901,2026,6001,202
2018-07-121,1851,1921,1831,1875,6001,187
2018-07-111,1791,1911,1751,1817,1001,181
2018-07-101,2001,2101,1781,17811,1001,178
2018-07-091,1871,2011,1821,1885,9001,188
2018-07-061,1651,1871,1651,18011,1001,180
2018-07-051,1881,1881,1611,16311,5001,163
2018-07-041,1841,1971,1831,1887,3001,188
2018-07-031,2131,2211,1811,18514,1001,185
2018-07-021,2401,2461,2021,21316,8001,213
2018-06-291,2241,2461,2241,2427,8001,242
2018-06-281,2251,2391,2201,2348,6001,234
2018-06-271,2171,2401,2111,2296,1001,229
2018-06-261,2061,2161,1991,2077,7001,207
2018-06-251,2401,2401,2051,21010,4001,210
2018-06-221,2231,2401,2231,2404,1001,240
2018-06-211,2311,2441,2271,2285,9001,228
2018-06-201,2371,2371,2261,2308,1001,230
2018-06-191,2321,2381,2211,2256,1001,225
2018-06-181,2521,2521,2311,23213,8001,232
2018-06-151,2561,2571,2461,2507,1001,250
2018-06-141,2511,2581,2441,25610,5001,256
2018-06-131,2501,2611,2501,2613,3001,261
2018-06-121,2561,2611,2521,2563,8001,256
2018-06-111,2591,2621,2511,2627,0001,262
2018-06-081,2211,2601,2211,25419,3001,254
2018-06-071,2401,2581,2401,2587,5001,258
2018-06-061,2491,2491,2301,2386,8001,238
2018-06-051,2131,2401,2131,2406,1001,240
2018-06-041,2381,2491,2371,2439,6001,243
2018-06-011,2031,2341,2021,22914,9001,229
2018-05-311,2101,2101,2011,2018,9001,201
2018-05-301,2321,2341,2051,20917,8001,209
2018-05-291,2451,2451,2341,2364,7001,236
2018-05-281,2621,2621,2441,2493,8001,249
2018-05-251,2551,2591,2331,24011,4001,240
2018-05-241,2671,2671,2541,2584,9001,258
2018-05-231,2611,2691,2591,26911,9001,269
2018-05-221,2521,2581,2521,2545,8001,254
2018-05-211,2701,2701,2491,26010,6001,260
2018-05-181,2701,2701,2601,2685,4001,268
2018-05-171,2701,2701,2551,2695,9001,269
2018-05-161,2701,2721,2681,27013,0001,270
2018-05-151,2491,2751,2031,27335,6001,273
2018-05-141,2281,2401,2211,23810,1001,238
2018-05-111,2331,2371,2201,2299,3001,229
2018-05-101,2261,2381,2261,2376,7001,237
2018-05-091,2241,2301,2201,2296,2001,229
2018-05-081,2051,2321,2051,2318,8001,231
2018-05-071,1991,2301,1991,23022,8001,230
2018-05-021,1991,2001,1971,2006,8001,200
2018-05-011,1981,1981,1851,1929,4001,192
2018-04-271,2101,2101,1941,2057,3001,205
2018-04-261,2001,2131,1951,2109,5001,210
2018-04-251,1951,1961,1821,1953,8001,195
2018-04-241,1861,1971,1821,1974,8001,197
2018-04-231,1811,1891,1811,1875,4001,187
2018-04-201,1921,1921,1881,1894,3001,189
2018-04-191,1721,1941,1711,1925,8001,192
2018-04-181,1781,1801,1721,1746,2001,174
2018-04-171,1871,1871,1751,1795,6001,179
2018-04-161,1761,1921,1721,18812,9001,188
2018-04-131,1671,1781,1651,1767,7001,176
2018-04-121,1631,1701,1631,1666,5001,166
2018-04-111,1651,1701,1601,1635,0001,163
2018-04-101,1771,1861,1651,16812,6001,168
2018-04-091,1641,1771,1641,1726,5001,172
2018-04-061,1811,1821,1601,1617,9001,161
2018-04-051,1651,1851,1601,1819,4001,181
2018-04-041,1471,1711,1471,16710,9001,167
2018-04-031,1441,1521,1411,14513,6001,145
2018-03-301,1721,1721,1511,1607,3001,160
2018-03-291,1601,1701,1451,16311,9001,163
2018-03-281,1501,1601,1381,15615,3001,156
2018-03-271,1431,1681,1431,16821,8001,168
2018-03-261,1351,1511,1341,14025,6001,140
2018-03-231,1761,1811,1411,14126,2001,141
2018-03-221,1901,1991,1871,19410,4001,194
2018-03-201,1971,1971,1801,18823,3001,188
2018-03-191,2301,2301,1921,19820,4001,198
2018-03-161,2131,2351,2071,22932,8001,229
2018-03-151,1971,2131,1871,21316,9001,213
2018-03-141,1701,1931,1701,18810,3001,188
2018-03-131,1711,1831,1631,17915,3001,179
2018-03-121,1801,1901,1671,17214,4001,172
2018-03-091,1811,1881,1581,16322,5001,163
2018-03-081,1621,1711,1581,1585,9001,158
2018-03-071,1801,1891,1541,15617,2001,156
2018-03-061,1741,1961,1741,17911,0001,179
2018-03-051,1741,1791,1641,17110,8001,171
2018-03-021,1781,1821,1701,17613,2001,176
2018-03-011,2151,2191,1831,18816,9001,188
2018-02-281,1851,2201,1851,21516,1001,215
2018-02-271,2001,2001,1841,1876,4001,187
2018-02-261,1881,2011,1881,1995,7001,199
2018-02-231,1621,1821,1621,1807,8001,180
2018-02-221,1651,1651,1461,16111,1001,161
2018-02-211,1671,1851,1651,16514,2001,165
2018-02-201,1591,1701,1581,1679,7001,167
2018-02-191,1501,1631,1411,16311,6001,163
2018-02-161,1311,1481,1311,13317,2001,133
2018-02-151,1631,1661,1261,12826,2001,128
2018-02-141,1471,1641,1471,15917,2001,159
2018-02-131,1531,1751,1481,14920,9001,149
2018-02-091,1551,1651,1421,14419,7001,144
2018-02-081,1691,1831,1631,16720,0001,167
2018-02-071,1761,2111,1701,17019,2001,170
2018-02-061,2011,2031,1541,16044,6001,160
2018-02-051,2161,2231,2111,21416,5001,214
2018-02-021,2291,2301,2231,22711,8001,227
2018-02-011,2301,2301,2221,22911,5001,229
2018-01-311,2281,2331,2141,21521,9001,215
2018-01-301,2301,2331,2171,22023,7001,220
2018-01-291,2391,2391,2311,23215,2001,232
2018-01-261,2401,2401,2351,2367,3001,236
2018-01-251,2291,2361,2281,23010,1001,230
2018-01-241,2391,2401,2351,2376,1001,237
2018-01-231,2331,2391,2331,23712,6001,237
2018-01-221,2301,2351,2281,22911,9001,229
2018-01-191,2321,2441,2301,23411,5001,234
2018-01-181,2401,2411,2311,23116,9001,231
2018-01-171,2381,2431,2371,23710,2001,237
2018-01-161,2431,2441,2391,2418,6001,241
2018-01-151,2411,2451,2401,2437,4001,243
2018-01-121,2371,2451,2361,23713,8001,237
2018-01-111,2401,2461,2361,2408,9001,240
2018-01-101,2441,2441,2401,2404,8001,240
2018-01-091,2481,2621,2351,24431,0001,244
2018-01-051,2501,2541,2451,24813,6001,248
2018-01-041,2501,2551,2451,25011,9001,250

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