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
2019-12-30	1,216	1,216	1,204	1,207	4,200	1,207
2019-12-27	1,213	1,218	1,210	1,218	4,600	1,218
2019-12-26	1,198	1,213	1,194	1,213	10,600	1,213
2019-12-25	1,204	1,205	1,192	1,199	4,900	1,199
2019-12-24	1,211	1,212	1,206	1,209	2,900	1,209
2019-12-23	1,228	1,230	1,211	1,215	9,900	1,215
2019-12-20	1,201	1,228	1,201	1,228	20,500	1,228
2019-12-19	1,201	1,208	1,199	1,201	4,900	1,201
2019-12-18	1,223	1,223	1,200	1,204	6,600	1,204
2019-12-17	1,220	1,225	1,213	1,225	12,600	1,225
2019-12-16	1,210	1,214	1,210	1,212	8,300	1,212
2019-12-13	1,208	1,217	1,199	1,210	26,100	1,210
2019-12-12	1,181	1,199	1,181	1,192	7,000	1,192
2019-12-11	1,193	1,193	1,170	1,172	18,400	1,172
2019-12-10	1,201	1,208	1,192	1,192	6,900	1,192
2019-12-09	1,202	1,207	1,196	1,201	6,100	1,201
2019-12-06	1,185	1,199	1,185	1,199	8,000	1,199
2019-12-05	1,190	1,194	1,187	1,187	6,600	1,187
2019-12-04	1,175	1,190	1,175	1,189	9,000	1,189
2019-12-03	1,183	1,191	1,176	1,179	7,300	1,179
2019-12-02	1,194	1,199	1,192	1,197	6,300	1,197
2019-11-29	1,200	1,200	1,191	1,194	5,100	1,194
2019-11-28	1,210	1,210	1,197	1,200	9,300	1,200
2019-11-27	1,210	1,223	1,205	1,206	7,200	1,206
2019-11-26	1,225	1,230	1,212	1,212	8,800	1,212
2019-11-25	1,222	1,223	1,213	1,218	3,800	1,218
2019-11-22	1,230	1,234	1,212	1,218	15,800	1,218
2019-11-21	1,221	1,230	1,210	1,229	7,700	1,229
2019-11-20	1,217	1,224	1,206	1,222	7,000	1,222
2019-11-19	1,216	1,221	1,207	1,221	9,300	1,221
2019-11-18	1,226	1,226	1,212	1,217	9,200	1,217
2019-11-15	1,205	1,228	1,205	1,226	12,200	1,226
2019-11-14	1,215	1,218	1,196	1,204	10,300	1,204
2019-11-13	1,227	1,227	1,215	1,217	4,700	1,217
2019-11-12	1,224	1,230	1,219	1,228	8,800	1,228
2019-11-11	1,217	1,224	1,217	1,220	8,700	1,220
2019-11-08	1,232	1,234	1,211	1,217	13,400	1,217
2019-11-07	1,229	1,229	1,212	1,227	15,000	1,227
2019-11-06	1,224	1,230	1,214	1,230	17,900	1,230
2019-11-05	1,242	1,245	1,224	1,232	22,300	1,232
2019-11-01	1,193	1,245	1,193	1,245	45,000	1,245
2019-10-31	1,175	1,188	1,155	1,187	12,000	1,187
2019-10-30	1,171	1,193	1,142	1,187	58,700	1,187
2019-10-29	1,143	1,176	1,143	1,176	23,400	1,176
2019-10-28	1,130	1,141	1,127	1,137	14,000	1,137
2019-10-25	1,145	1,145	1,127	1,134	14,400	1,134
2019-10-24	1,142	1,146	1,125	1,145	19,100	1,145
2019-10-23	1,148	1,148	1,126	1,137	9,600	1,137
2019-10-21	1,156	1,156	1,144	1,147	10,500	1,147
2019-10-18	1,137	1,164	1,137	1,157	19,500	1,157
2019-10-17	1,152	1,152	1,132	1,133	15,700	1,133
2019-10-16	1,127	1,156	1,127	1,153	23,800	1,153
2019-10-15	1,122	1,126	1,120	1,124	15,200	1,124
2019-10-11	1,116	1,122	1,108	1,116	11,000	1,116
2019-10-10	1,122	1,122	1,107	1,115	10,000	1,115
2019-10-09	1,110	1,122	1,103	1,122	11,600	1,122
2019-10-08	1,105	1,116	1,105	1,113	11,200	1,113
2019-10-07	1,103	1,106	1,092	1,100	16,400	1,100
2019-10-04	1,116	1,116	1,089	1,107	20,300	1,107
2019-10-03	1,130	1,130	1,115	1,117	11,900	1,117
2019-10-02	1,134	1,148	1,131	1,147	12,000	1,147
2019-10-01	1,125	1,144	1,125	1,142	18,900	1,142
2019-09-30	1,125	1,137	1,117	1,125	31,400	1,125
2019-09-27	1,142	1,151	1,127	1,137	105,300	1,137
2019-09-26	1,192	1,204	1,171	1,173	189,200	1,173
2019-09-25	1,200	1,200	1,192	1,197	55,400	1,197
2019-09-24	1,200	1,209	1,199	1,203	80,600	1,203
2019-09-20	1,199	1,205	1,192	1,201	53,800	1,201
2019-09-19	1,171	1,197	1,171	1,197	57,300	1,197
2019-09-18	1,199	1,199	1,165	1,171	41,300	1,171
2019-09-17	1,192	1,204	1,189	1,199	83,800	1,199
2019-09-13	1,172	1,195	1,169	1,194	65,800	1,194
2019-09-12	1,172	1,180	1,169	1,169	52,600	1,169
2019-09-11	1,138	1,167	1,138	1,167	37,200	1,167
2019-09-10	1,129	1,138	1,128	1,135	28,600	1,135
2019-09-09	1,118	1,133	1,116	1,129	37,900	1,129
2019-09-06	1,113	1,124	1,113	1,118	40,000	1,118
2019-09-05	1,096	1,121	1,096	1,110	69,600	1,110
2019-09-04	1,098	1,103	1,088	1,088	19,700	1,088
2019-09-03	1,090	1,106	1,090	1,098	20,000	1,098
2019-09-02	1,088	1,101	1,086	1,089	29,900	1,089
2019-08-30	1,061	1,093	1,061	1,092	24,200	1,092
2019-08-29	1,065	1,068	1,051	1,056	13,600	1,056
2019-08-28	1,064	1,072	1,057	1,065	17,400	1,065
2019-08-27	1,055	1,076	1,055	1,057	12,000	1,057
2019-08-26	1,072	1,072	1,051	1,051	21,200	1,051
2019-08-23	1,105	1,107	1,087	1,087	9,300	1,087
2019-08-22	1,099	1,107	1,099	1,105	10,400	1,105
2019-08-21	1,107	1,107	1,097	1,097	10,300	1,097
2019-08-20	1,100	1,111	1,098	1,107	10,900	1,107
2019-08-19	1,082	1,100	1,077	1,095	13,500	1,095
2019-08-16	1,067	1,078	1,064	1,074	17,600	1,074
2019-08-15	1,069	1,077	1,059	1,067	22,000	1,067
2019-08-14	1,082	1,096	1,082	1,090	11,700	1,090
2019-08-13	1,052	1,074	1,046	1,072	17,400	1,072
2019-08-09	1,053	1,071	1,053	1,055	11,300	1,055
2019-08-08	1,035	1,053	1,035	1,045	11,600	1,045
2019-08-07	1,043	1,043	1,035	1,035	15,800	1,035
2019-08-06	1,048	1,049	1,032	1,044	24,100	1,044
2019-08-05	1,075	1,080	1,054	1,059	21,900	1,059
2019-08-02	1,110	1,116	1,074	1,077	25,100	1,077
2019-08-01	1,138	1,139	1,112	1,114	14,100	1,114
2019-07-31	1,144	1,148	1,135	1,138	8,500	1,138
2019-07-30	1,134	1,159	1,134	1,146	15,300	1,146
2019-07-29	1,132	1,140	1,127	1,132	7,600	1,132
2019-07-26	1,140	1,140	1,129	1,132	5,600	1,132
2019-07-25	1,135	1,143	1,123	1,140	15,200	1,140
2019-07-24	1,105	1,119	1,105	1,119	7,600	1,119
2019-07-23	1,101	1,118	1,101	1,101	5,200	1,101
2019-07-22	1,112	1,113	1,101	1,101	8,200	1,101
2019-07-19	1,089	1,113	1,089	1,111	10,600	1,111
2019-07-18	1,121	1,123	1,082	1,082	15,800	1,082
2019-07-17	1,137	1,139	1,120	1,121	15,600	1,121
2019-07-16	1,124	1,138	1,124	1,135	10,700	1,135
2019-07-12	1,128	1,132	1,124	1,124	7,700	1,124
2019-07-11	1,111	1,132	1,111	1,126	12,000	1,126
2019-07-10	1,111	1,120	1,111	1,111	15,500	1,111
2019-07-09	1,122	1,122	1,106	1,115	9,500	1,115
2019-07-08	1,113	1,130	1,108	1,121	12,400	1,121
2019-07-05	1,105	1,118	1,105	1,113	13,700	1,113
2019-07-04	1,096	1,129	1,095	1,105	15,300	1,105
2019-07-03	1,091	1,099	1,085	1,090	7,600	1,090
2019-07-02	1,092	1,097	1,090	1,091	8,800	1,091
2019-07-01	1,062	1,092	1,062	1,092	12,800	1,092
2019-06-28	1,065	1,072	1,052	1,052	13,100	1,052
2019-06-27	1,056	1,074	1,056	1,071	7,200	1,071
2019-06-26	1,070	1,074	1,055	1,055	8,200	1,055
2019-06-25	1,066	1,074	1,054	1,061	6,900	1,061
2019-06-24	1,063	1,077	1,042	1,066	8,600	1,066
2019-06-21	1,091	1,091	1,065	1,065	9,700	1,065
2019-06-20	1,099	1,102	1,086	1,090	8,500	1,090
2019-06-19	1,078	1,096	1,078	1,096	10,800	1,096
2019-06-18	1,095	1,107	1,067	1,067	10,800	1,067
2019-06-17	1,105	1,112	1,094	1,095	12,900	1,095
2019-06-14	1,107	1,117	1,102	1,105	13,500	1,105
2019-06-13	1,117	1,117	1,098	1,106	11,200	1,106
2019-06-12	1,123	1,123	1,115	1,117	8,700	1,117
2019-06-11	1,110	1,123	1,107	1,123	11,900	1,123
2019-06-10	1,095	1,110	1,095	1,110	14,700	1,110
2019-06-07	1,092	1,100	1,090	1,093	10,500	1,093
2019-06-06	1,075	1,092	1,075	1,089	10,800	1,089
2019-06-05	1,074	1,075	1,065	1,075	13,000	1,075
2019-06-04	1,046	1,080	1,046	1,073	17,300	1,073
2019-06-03	1,036	1,046	1,032	1,041	13,600	1,041
2019-05-31	1,030	1,030	1,018	1,023	5,400	1,023
2019-05-30	1,021	1,029	1,019	1,026	5,400	1,026
2019-05-29	1,017	1,035	1,008	1,028	14,800	1,028
2019-05-28	1,048	1,048	1,014	1,017	14,200	1,017
2019-05-27	1,036	1,049	1,036	1,047	6,000	1,047
2019-05-24	1,022	1,039	1,005	1,038	11,700	1,038
2019-05-23	1,030	1,030	1,021	1,023	6,000	1,023
2019-05-22	1,050	1,050	1,036	1,036	6,500	1,036
2019-05-21	1,040	1,043	1,038	1,043	5,300	1,043
2019-05-20	1,048	1,048	1,034	1,042	5,700	1,042
2019-05-17	1,027	1,047	1,020	1,044	12,700	1,044
2019-05-16	1,019	1,031	1,010	1,028	13,900	1,028
2019-05-15	1,019	1,022	1,000	1,018	8,900	1,018
2019-05-14	992	1,026	991	1,018	25,200	1,018
2019-05-13	997	1,000	991	991	15,100	991
2019-05-10	1,000	1,006	992	993	17,600	993
2019-05-09	1,005	1,010	991	1,000	24,900	1,000
2019-05-08	1,027	1,027	1,003	1,006	21,900	1,006
2019-05-07	1,038	1,039	1,028	1,028	10,000	1,028
2019-04-26	1,031	1,045	1,030	1,038	8,600	1,038
2019-04-25	1,030	1,047	1,024	1,040	10,100	1,040
2019-04-24	1,031	1,044	1,026	1,030	18,000	1,030
2019-04-23	1,029	1,034	1,020	1,034	12,000	1,034
2019-04-22	1,035	1,035	1,025	1,028	5,200	1,028
2019-04-19	1,031	1,044	1,025	1,032	4,200	1,032
2019-04-18	1,045	1,045	1,028	1,032	8,200	1,032
2019-04-17	1,037	1,047	1,035	1,044	6,400	1,044
2019-04-16	1,043	1,050	1,036	1,038	10,000	1,038
2019-04-15	1,034	1,046	1,034	1,043	13,300	1,043
2019-04-12	1,031	1,031	1,026	1,027	4,900	1,027
2019-04-11	1,031	1,034	1,026	1,032	4,700	1,032
2019-04-10	1,033	1,034	1,028	1,032	3,900	1,032
2019-04-09	1,035	1,041	1,031	1,040	7,300	1,040
2019-04-08	1,045	1,048	1,033	1,035	8,800	1,035
2019-04-05	1,040	1,050	1,038	1,050	7,300	1,050
2019-04-04	1,038	1,044	1,032	1,037	10,300	1,037
2019-04-03	1,039	1,047	1,028	1,043	12,000	1,043
2019-04-02	1,050	1,058	1,039	1,039	16,100	1,039
2019-04-01	1,034	1,055	1,034	1,050	14,800	1,050
2019-03-29	1,028	1,032	1,019	1,027	6,900	1,027
2019-03-28	1,039	1,041	1,018	1,019	13,900	1,019
2019-03-27	1,034	1,054	1,026	1,051	19,100	1,051
2019-03-26	1,025	1,059	1,025	1,059	44,500	1,059
2019-03-25	1,018	1,023	1,009	1,015	15,400	1,015
2019-03-22	1,017	1,030	1,013	1,030	8,700	1,030
2019-03-20	1,023	1,023	1,009	1,018	11,400	1,018
2019-03-19	1,024	1,030	1,017	1,018	12,900	1,018
2019-03-18	1,034	1,045	1,030	1,038	19,100	1,038
2019-03-15	1,013	1,043	1,013	1,030	16,100	1,030
2019-03-14	1,028	1,028	1,012	1,013	11,700	1,013
2019-03-13	1,031	1,039	1,023	1,024	7,900	1,024
2019-03-12	1,021	1,043	1,021	1,041	17,000	1,041
2019-03-11	1,010	1,029	1,010	1,015	10,500	1,015
2019-03-08	1,020	1,030	1,011	1,017	19,600	1,017
2019-03-07	1,023	1,032	1,021	1,031	12,100	1,031
2019-03-06	1,025	1,038	1,021	1,029	11,800	1,029
2019-03-05	1,025	1,033	1,021	1,028	11,100	1,028
2019-03-04	1,045	1,049	1,021	1,037	13,800	1,037
2019-03-01	1,027	1,042	1,026	1,037	14,900	1,037
2019-02-28	1,013	1,045	1,011	1,028	20,100	1,028
2019-02-27	1,004	1,027	1,003	1,020	23,300	1,020
2019-02-26	1,018	1,018	996	1,002	25,100	1,002
2019-02-25	1,026	1,026	1,012	1,018	11,300	1,018
2019-02-22	1,016	1,045	1,005	1,027	27,100	1,027
2019-02-21	1,001	1,025	1,000	1,025	34,800	1,025
2019-02-20	1,009	1,009	992	1,003	111,800	1,003
2019-02-19	1,022	1,037	1,010	1,010	67,000	1,010
2019-02-18	1,033	1,053	1,029	1,032	26,500	1,032
2019-02-15	1,034	1,050	1,020	1,033	21,300	1,033
2019-02-14	1,068	1,071	1,054	1,059	6,200	1,059
2019-02-13	1,077	1,077	1,042	1,068	9,900	1,068
2019-02-12	1,030	1,077	1,030	1,077	15,100	1,077
2019-02-08	1,046	1,062	1,026	1,030	8,200	1,030
2019-02-07	1,058	1,061	1,042	1,060	6,200	1,060
2019-02-06	1,080	1,084	1,064	1,069	5,400	1,069
2019-02-05	1,053	1,082	1,047	1,072	7,500	1,072
2019-02-04	1,035	1,070	1,034	1,057	12,700	1,057
2019-02-01	1,032	1,052	1,026	1,026	15,200	1,026
2019-01-31	1,020	1,034	1,012	1,013	10,900	1,013
2019-01-30	1,035	1,035	1,018	1,018	14,200	1,018
2019-01-29	1,029	1,034	1,025	1,029	5,600	1,029
2019-01-28	1,047	1,047	1,025	1,029	10,000	1,029
2019-01-25	1,043	1,061	1,037	1,050	8,100	1,050
2019-01-24	1,034	1,055	1,034	1,048	6,600	1,048
2019-01-23	1,040	1,047	1,033	1,035	5,600	1,035
2019-01-22	1,041	1,049	1,040	1,046	5,600	1,046
2019-01-21	1,053	1,053	1,041	1,050	5,500	1,050
2019-01-18	1,034	1,050	1,034	1,047	11,600	1,047
2019-01-17	1,030	1,048	1,030	1,034	13,400	1,034
2019-01-16	1,053	1,053	1,027	1,030	17,500	1,030
2019-01-15	1,053	1,063	1,049	1,052	9,900	1,052
2019-01-11	1,070	1,070	1,054	1,058	4,200	1,058
2019-01-10	1,060	1,069	1,052	1,069	7,400	1,069
2019-01-09	1,074	1,074	1,062	1,067	6,600	1,067
2019-01-08	1,067	1,084	1,065	1,070	8,700	1,070
2019-01-07	1,065	1,080	1,058	1,067	18,400	1,067
2019-01-04	1,054	1,079	1,051	1,052	13,200	1,052

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30