7925 前澤化成工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2161,2161,2041,2074,2001,207
2019-12-271,2131,2181,2101,2184,6001,218
2019-12-261,1981,2131,1941,21310,6001,213
2019-12-251,2041,2051,1921,1994,9001,199
2019-12-241,2111,2121,2061,2092,9001,209
2019-12-231,2281,2301,2111,2159,9001,215
2019-12-201,2011,2281,2011,22820,5001,228
2019-12-191,2011,2081,1991,2014,9001,201
2019-12-181,2231,2231,2001,2046,6001,204
2019-12-171,2201,2251,2131,22512,6001,225
2019-12-161,2101,2141,2101,2128,3001,212
2019-12-131,2081,2171,1991,21026,1001,210
2019-12-121,1811,1991,1811,1927,0001,192
2019-12-111,1931,1931,1701,17218,4001,172
2019-12-101,2011,2081,1921,1926,9001,192
2019-12-091,2021,2071,1961,2016,1001,201
2019-12-061,1851,1991,1851,1998,0001,199
2019-12-051,1901,1941,1871,1876,6001,187
2019-12-041,1751,1901,1751,1899,0001,189
2019-12-031,1831,1911,1761,1797,3001,179
2019-12-021,1941,1991,1921,1976,3001,197
2019-11-291,2001,2001,1911,1945,1001,194
2019-11-281,2101,2101,1971,2009,3001,200
2019-11-271,2101,2231,2051,2067,2001,206
2019-11-261,2251,2301,2121,2128,8001,212
2019-11-251,2221,2231,2131,2183,8001,218
2019-11-221,2301,2341,2121,21815,8001,218
2019-11-211,2211,2301,2101,2297,7001,229
2019-11-201,2171,2241,2061,2227,0001,222
2019-11-191,2161,2211,2071,2219,3001,221
2019-11-181,2261,2261,2121,2179,2001,217
2019-11-151,2051,2281,2051,22612,2001,226
2019-11-141,2151,2181,1961,20410,3001,204
2019-11-131,2271,2271,2151,2174,7001,217
2019-11-121,2241,2301,2191,2288,8001,228
2019-11-111,2171,2241,2171,2208,7001,220
2019-11-081,2321,2341,2111,21713,4001,217
2019-11-071,2291,2291,2121,22715,0001,227
2019-11-061,2241,2301,2141,23017,9001,230
2019-11-051,2421,2451,2241,23222,3001,232
2019-11-011,1931,2451,1931,24545,0001,245
2019-10-311,1751,1881,1551,18712,0001,187
2019-10-301,1711,1931,1421,18758,7001,187
2019-10-291,1431,1761,1431,17623,4001,176
2019-10-281,1301,1411,1271,13714,0001,137
2019-10-251,1451,1451,1271,13414,4001,134
2019-10-241,1421,1461,1251,14519,1001,145
2019-10-231,1481,1481,1261,1379,6001,137
2019-10-211,1561,1561,1441,14710,5001,147
2019-10-181,1371,1641,1371,15719,5001,157
2019-10-171,1521,1521,1321,13315,7001,133
2019-10-161,1271,1561,1271,15323,8001,153
2019-10-151,1221,1261,1201,12415,2001,124
2019-10-111,1161,1221,1081,11611,0001,116
2019-10-101,1221,1221,1071,11510,0001,115
2019-10-091,1101,1221,1031,12211,6001,122
2019-10-081,1051,1161,1051,11311,2001,113
2019-10-071,1031,1061,0921,10016,4001,100
2019-10-041,1161,1161,0891,10720,3001,107
2019-10-031,1301,1301,1151,11711,9001,117
2019-10-021,1341,1481,1311,14712,0001,147
2019-10-011,1251,1441,1251,14218,9001,142
2019-09-301,1251,1371,1171,12531,4001,125
2019-09-271,1421,1511,1271,137105,3001,137
2019-09-261,1921,2041,1711,173189,2001,173
2019-09-251,2001,2001,1921,19755,4001,197
2019-09-241,2001,2091,1991,20380,6001,203
2019-09-201,1991,2051,1921,20153,8001,201
2019-09-191,1711,1971,1711,19757,3001,197
2019-09-181,1991,1991,1651,17141,3001,171
2019-09-171,1921,2041,1891,19983,8001,199
2019-09-131,1721,1951,1691,19465,8001,194
2019-09-121,1721,1801,1691,16952,6001,169
2019-09-111,1381,1671,1381,16737,2001,167
2019-09-101,1291,1381,1281,13528,6001,135
2019-09-091,1181,1331,1161,12937,9001,129
2019-09-061,1131,1241,1131,11840,0001,118
2019-09-051,0961,1211,0961,11069,6001,110
2019-09-041,0981,1031,0881,08819,7001,088
2019-09-031,0901,1061,0901,09820,0001,098
2019-09-021,0881,1011,0861,08929,9001,089
2019-08-301,0611,0931,0611,09224,2001,092
2019-08-291,0651,0681,0511,05613,6001,056
2019-08-281,0641,0721,0571,06517,4001,065
2019-08-271,0551,0761,0551,05712,0001,057
2019-08-261,0721,0721,0511,05121,2001,051
2019-08-231,1051,1071,0871,0879,3001,087
2019-08-221,0991,1071,0991,10510,4001,105
2019-08-211,1071,1071,0971,09710,3001,097
2019-08-201,1001,1111,0981,10710,9001,107
2019-08-191,0821,1001,0771,09513,5001,095
2019-08-161,0671,0781,0641,07417,6001,074
2019-08-151,0691,0771,0591,06722,0001,067
2019-08-141,0821,0961,0821,09011,7001,090
2019-08-131,0521,0741,0461,07217,4001,072
2019-08-091,0531,0711,0531,05511,3001,055
2019-08-081,0351,0531,0351,04511,6001,045
2019-08-071,0431,0431,0351,03515,8001,035
2019-08-061,0481,0491,0321,04424,1001,044
2019-08-051,0751,0801,0541,05921,9001,059
2019-08-021,1101,1161,0741,07725,1001,077
2019-08-011,1381,1391,1121,11414,1001,114
2019-07-311,1441,1481,1351,1388,5001,138
2019-07-301,1341,1591,1341,14615,3001,146
2019-07-291,1321,1401,1271,1327,6001,132
2019-07-261,1401,1401,1291,1325,6001,132
2019-07-251,1351,1431,1231,14015,2001,140
2019-07-241,1051,1191,1051,1197,6001,119
2019-07-231,1011,1181,1011,1015,2001,101
2019-07-221,1121,1131,1011,1018,2001,101
2019-07-191,0891,1131,0891,11110,6001,111
2019-07-181,1211,1231,0821,08215,8001,082
2019-07-171,1371,1391,1201,12115,6001,121
2019-07-161,1241,1381,1241,13510,7001,135
2019-07-121,1281,1321,1241,1247,7001,124
2019-07-111,1111,1321,1111,12612,0001,126
2019-07-101,1111,1201,1111,11115,5001,111
2019-07-091,1221,1221,1061,1159,5001,115
2019-07-081,1131,1301,1081,12112,4001,121
2019-07-051,1051,1181,1051,11313,7001,113
2019-07-041,0961,1291,0951,10515,3001,105
2019-07-031,0911,0991,0851,0907,6001,090
2019-07-021,0921,0971,0901,0918,8001,091
2019-07-011,0621,0921,0621,09212,8001,092
2019-06-281,0651,0721,0521,05213,1001,052
2019-06-271,0561,0741,0561,0717,2001,071
2019-06-261,0701,0741,0551,0558,2001,055
2019-06-251,0661,0741,0541,0616,9001,061
2019-06-241,0631,0771,0421,0668,6001,066
2019-06-211,0911,0911,0651,0659,7001,065
2019-06-201,0991,1021,0861,0908,5001,090
2019-06-191,0781,0961,0781,09610,8001,096
2019-06-181,0951,1071,0671,06710,8001,067
2019-06-171,1051,1121,0941,09512,9001,095
2019-06-141,1071,1171,1021,10513,5001,105
2019-06-131,1171,1171,0981,10611,2001,106
2019-06-121,1231,1231,1151,1178,7001,117
2019-06-111,1101,1231,1071,12311,9001,123
2019-06-101,0951,1101,0951,11014,7001,110
2019-06-071,0921,1001,0901,09310,5001,093
2019-06-061,0751,0921,0751,08910,8001,089
2019-06-051,0741,0751,0651,07513,0001,075
2019-06-041,0461,0801,0461,07317,3001,073
2019-06-031,0361,0461,0321,04113,6001,041
2019-05-311,0301,0301,0181,0235,4001,023
2019-05-301,0211,0291,0191,0265,4001,026
2019-05-291,0171,0351,0081,02814,8001,028
2019-05-281,0481,0481,0141,01714,2001,017
2019-05-271,0361,0491,0361,0476,0001,047
2019-05-241,0221,0391,0051,03811,7001,038
2019-05-231,0301,0301,0211,0236,0001,023
2019-05-221,0501,0501,0361,0366,5001,036
2019-05-211,0401,0431,0381,0435,3001,043
2019-05-201,0481,0481,0341,0425,7001,042
2019-05-171,0271,0471,0201,04412,7001,044
2019-05-161,0191,0311,0101,02813,9001,028
2019-05-151,0191,0221,0001,0188,9001,018
2019-05-149921,0269911,01825,2001,018
2019-05-139971,00099199115,100991
2019-05-101,0001,00699299317,600993
2019-05-091,0051,0109911,00024,9001,000
2019-05-081,0271,0271,0031,00621,9001,006
2019-05-071,0381,0391,0281,02810,0001,028
2019-04-261,0311,0451,0301,0388,6001,038
2019-04-251,0301,0471,0241,04010,1001,040
2019-04-241,0311,0441,0261,03018,0001,030
2019-04-231,0291,0341,0201,03412,0001,034
2019-04-221,0351,0351,0251,0285,2001,028
2019-04-191,0311,0441,0251,0324,2001,032
2019-04-181,0451,0451,0281,0328,2001,032
2019-04-171,0371,0471,0351,0446,4001,044
2019-04-161,0431,0501,0361,03810,0001,038
2019-04-151,0341,0461,0341,04313,3001,043
2019-04-121,0311,0311,0261,0274,9001,027
2019-04-111,0311,0341,0261,0324,7001,032
2019-04-101,0331,0341,0281,0323,9001,032
2019-04-091,0351,0411,0311,0407,3001,040
2019-04-081,0451,0481,0331,0358,8001,035
2019-04-051,0401,0501,0381,0507,3001,050
2019-04-041,0381,0441,0321,03710,3001,037
2019-04-031,0391,0471,0281,04312,0001,043
2019-04-021,0501,0581,0391,03916,1001,039
2019-04-011,0341,0551,0341,05014,8001,050
2019-03-291,0281,0321,0191,0276,9001,027
2019-03-281,0391,0411,0181,01913,9001,019
2019-03-271,0341,0541,0261,05119,1001,051
2019-03-261,0251,0591,0251,05944,5001,059
2019-03-251,0181,0231,0091,01515,4001,015
2019-03-221,0171,0301,0131,0308,7001,030
2019-03-201,0231,0231,0091,01811,4001,018
2019-03-191,0241,0301,0171,01812,9001,018
2019-03-181,0341,0451,0301,03819,1001,038
2019-03-151,0131,0431,0131,03016,1001,030
2019-03-141,0281,0281,0121,01311,7001,013
2019-03-131,0311,0391,0231,0247,9001,024
2019-03-121,0211,0431,0211,04117,0001,041
2019-03-111,0101,0291,0101,01510,5001,015
2019-03-081,0201,0301,0111,01719,6001,017
2019-03-071,0231,0321,0211,03112,1001,031
2019-03-061,0251,0381,0211,02911,8001,029
2019-03-051,0251,0331,0211,02811,1001,028
2019-03-041,0451,0491,0211,03713,8001,037
2019-03-011,0271,0421,0261,03714,9001,037
2019-02-281,0131,0451,0111,02820,1001,028
2019-02-271,0041,0271,0031,02023,3001,020
2019-02-261,0181,0189961,00225,1001,002
2019-02-251,0261,0261,0121,01811,3001,018
2019-02-221,0161,0451,0051,02727,1001,027
2019-02-211,0011,0251,0001,02534,8001,025
2019-02-201,0091,0099921,003111,8001,003
2019-02-191,0221,0371,0101,01067,0001,010
2019-02-181,0331,0531,0291,03226,5001,032
2019-02-151,0341,0501,0201,03321,3001,033
2019-02-141,0681,0711,0541,0596,2001,059
2019-02-131,0771,0771,0421,0689,9001,068
2019-02-121,0301,0771,0301,07715,1001,077
2019-02-081,0461,0621,0261,0308,2001,030
2019-02-071,0581,0611,0421,0606,2001,060
2019-02-061,0801,0841,0641,0695,4001,069
2019-02-051,0531,0821,0471,0727,5001,072
2019-02-041,0351,0701,0341,05712,7001,057
2019-02-011,0321,0521,0261,02615,2001,026
2019-01-311,0201,0341,0121,01310,9001,013
2019-01-301,0351,0351,0181,01814,2001,018
2019-01-291,0291,0341,0251,0295,6001,029
2019-01-281,0471,0471,0251,02910,0001,029
2019-01-251,0431,0611,0371,0508,1001,050
2019-01-241,0341,0551,0341,0486,6001,048
2019-01-231,0401,0471,0331,0355,6001,035
2019-01-221,0411,0491,0401,0465,6001,046
2019-01-211,0531,0531,0411,0505,5001,050
2019-01-181,0341,0501,0341,04711,6001,047
2019-01-171,0301,0481,0301,03413,4001,034
2019-01-161,0531,0531,0271,03017,5001,030
2019-01-151,0531,0631,0491,0529,9001,052
2019-01-111,0701,0701,0541,0584,2001,058
2019-01-101,0601,0691,0521,0697,4001,069
2019-01-091,0741,0741,0621,0676,6001,067
2019-01-081,0671,0841,0651,0708,7001,070
2019-01-071,0651,0801,0581,06718,4001,067
2019-01-041,0541,0791,0511,05213,2001,052

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