1. HOME >
  2. 株価時系列 >
  3. 7925 >
  4. 2021年

7925 前澤化成工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2691,2871,2601,28742,8001,287
2021-12-291,2811,2931,2571,259206,9001,259
2021-12-281,2961,3101,2911,310289,3001,310
2021-12-271,3001,3001,2781,28987,3001,289
2021-12-241,3011,3011,2811,29055,5001,290
2021-12-231,2881,3011,2841,30129,9001,301
2021-12-221,2801,2951,2801,28429,4001,284
2021-12-211,3021,3061,2721,275131,0001,275
2021-12-201,3091,3101,2851,28537,5001,285
2021-12-171,3191,3261,3051,31437,5001,314
2021-12-161,3151,3231,3141,31439,0001,314
2021-12-151,3021,3071,2981,30514,8001,305
2021-12-141,2981,3021,2931,29814,5001,298
2021-12-131,2901,3031,2901,29824,8001,298
2021-12-101,2901,2971,2741,28171,3001,281
2021-12-091,2901,3041,2851,30424,2001,304
2021-12-081,3101,3121,2901,29037,5001,290
2021-12-071,2801,3001,2761,30035,9001,300
2021-12-061,2951,2951,2651,26540,1001,265
2021-12-031,2551,2861,2551,28528,2001,285
2021-12-021,2441,2591,2441,24745,8001,247
2021-12-011,2511,2631,2451,24565,7001,245
2021-11-301,2911,2961,2511,25153,5001,251
2021-11-291,2601,2921,2591,26852,6001,268
2021-11-261,2921,2921,2721,27657,4001,276
2021-11-251,3031,3051,2911,29531,4001,295
2021-11-241,3061,3121,3021,30219,3001,302
2021-11-221,3101,3111,3051,30524,0001,305
2021-11-191,3071,3121,3061,31029,6001,310
2021-11-181,3161,3181,3101,31028,0001,310
2021-11-171,3291,3291,3161,31615,4001,316
2021-11-161,3141,3271,3131,32222,5001,322
2021-11-151,3281,3341,3131,31325,3001,313
2021-11-121,2951,3151,2951,31356,8001,313
2021-11-111,3081,3101,3001,30016,4001,300
2021-11-101,3011,3231,3001,31241,5001,312
2021-11-091,3021,3071,2931,29319,8001,293
2021-11-081,3121,3161,2941,29947,3001,299
2021-11-051,3131,3321,3081,315269,7001,315
2021-11-041,3181,3351,3181,33335,0001,333
2021-11-021,2991,3381,2991,31267,3001,312
2021-11-011,3001,3031,2881,29160,3001,291
2021-10-291,2831,3001,2731,288186,1001,288
2021-10-281,2721,2981,2721,29533,8001,295
2021-10-271,2781,2841,2761,27819,3001,278
2021-10-261,2741,2831,2731,28215,0001,282
2021-10-251,2701,2811,2641,26647,1001,266
2021-10-221,2791,2901,2701,280109,3001,280
2021-10-211,2811,2861,2701,27021,8001,270
2021-10-201,2841,2871,2781,27828,4001,278
2021-10-191,2821,2961,2821,28718,5001,287
2021-10-181,2771,2911,2671,28740,7001,287
2021-10-151,2551,2771,2501,27790,5001,277
2021-10-141,2501,2501,2371,23826,0001,238
2021-10-131,2531,2581,2501,25029,8001,250
2021-10-121,2601,2631,2551,25729,3001,257
2021-10-111,2481,2621,2471,26230,8001,262
2021-10-081,2491,2541,2391,24866,7001,248
2021-10-071,2481,2561,2351,23731,6001,237
2021-10-061,2431,2621,2431,24832,5001,248
2021-10-051,2351,2471,2281,23353,0001,233
2021-10-041,2651,2651,2371,24451,6001,244
2021-10-011,2731,2751,2501,25377,1001,253
2021-09-301,2761,2851,2761,27640,8001,276
2021-09-291,2601,2781,2601,27670,2001,276
2021-09-281,3011,3011,2841,29991,1001,299
2021-09-271,3101,3141,3011,30139,3001,301
2021-09-241,2961,3131,2961,30452,5001,304
2021-09-221,3021,3041,2871,29434,1001,294
2021-09-211,3011,3101,2841,30462,4001,304
2021-09-171,3031,3161,2991,31441,2001,314
2021-09-161,3101,3151,2941,30644,7001,306
2021-09-151,3081,3141,2831,30046,6001,300
2021-09-141,2781,3321,2781,33274,3001,332
2021-09-131,2621,2761,2621,27635,4001,276
2021-09-101,2601,2741,2601,27149,1001,271
2021-09-091,2631,2671,2611,26524,3001,265
2021-09-081,2561,2631,2551,26038,3001,260
2021-09-071,2711,2741,2571,26151,4001,261
2021-09-061,2651,2771,2641,27529,5001,275
2021-09-031,2601,2631,2591,25969,0001,259
2021-09-021,2661,2661,2561,26030,2001,260
2021-09-011,2701,2741,2661,27018,6001,270
2021-08-311,2711,2801,2661,26627,4001,266
2021-08-301,2601,2711,2601,27121,9001,271
2021-08-271,2451,2591,2421,25925,0001,259
2021-08-261,2401,2491,2391,24911,2001,249
2021-08-251,2451,2491,2401,24014,6001,240
2021-08-241,2361,2451,2341,24516,3001,245
2021-08-231,2351,2411,2241,23130,9001,231
2021-08-201,2431,2431,2311,23324,3001,233
2021-08-191,2441,2491,2351,23526,3001,235
2021-08-181,2401,2481,2381,24524,5001,245
2021-08-171,2431,2451,2381,2409,4001,240
2021-08-161,2421,2471,2331,23828,3001,238
2021-08-131,2381,2471,2381,24215,8001,242
2021-08-121,2381,2441,2361,23824,2001,238
2021-08-111,2081,2381,2081,23634,4001,236
2021-08-101,2161,2161,2031,20347,8001,203
2021-08-061,2151,2201,2111,21615,3001,216
2021-08-051,2251,2271,2121,21231,8001,212
2021-08-041,2431,2451,2231,22548,4001,225
2021-08-031,2391,2491,2361,24215,8001,242
2021-08-021,2401,2501,2351,23937,5001,239
2021-07-301,2371,2401,2321,23328,9001,233
2021-07-291,2381,2451,2331,24517,9001,245
2021-07-281,2391,2481,2361,23615,2001,236
2021-07-271,2381,2501,2361,24023,2001,240
2021-07-261,2451,2521,2361,24120,2001,241
2021-07-211,2271,2361,2241,23220,0001,232
2021-07-201,2211,2301,2191,22231,7001,222
2021-07-191,2301,2301,2231,22427,1001,224
2021-07-161,2301,2361,2271,23035,3001,230
2021-07-151,2451,2461,2331,23820,1001,238
2021-07-141,2521,2561,2291,23957,2001,239
2021-07-131,2611,2681,2451,25254,8001,252
2021-07-121,2601,2791,2551,26260,3001,262
2021-07-091,2151,2691,2141,26083,1001,260
2021-07-081,2361,2391,2221,22944,8001,229
2021-07-071,2521,2551,2201,220101,4001,220
2021-07-061,2511,2671,2471,26438,5001,264
2021-07-051,2401,2561,2401,24829,2001,248
2021-07-021,2301,2521,2271,24032,6001,240
2021-07-011,2201,2311,2171,22735,7001,227
2021-06-301,2291,2531,2181,22175,5001,221
2021-06-291,2451,2511,2111,212258,1001,212
2021-06-281,2681,2761,2631,268472,1001,268
2021-06-251,2711,2721,2621,26572,4001,265
2021-06-241,2591,2721,2571,26269,9001,262
2021-06-231,2661,2721,2551,25855,0001,258
2021-06-221,2551,2701,2521,26336,7001,263
2021-06-211,2541,2601,2421,245114,8001,245
2021-06-181,2691,2711,2631,26340,8001,263
2021-06-171,2521,2701,2511,26964,2001,269
2021-06-161,2581,2611,2501,251135,0001,251
2021-06-151,2531,2651,2511,25847,6001,258
2021-06-141,2521,2531,2411,25145,9001,251
2021-06-111,2601,2601,2461,25148,5001,251
2021-06-101,2471,2531,2361,24758,9001,247
2021-06-091,2681,2681,2461,247223,2001,247
2021-06-081,2791,2801,2691,26945,2001,269
2021-06-071,2771,2801,2731,27834,9001,278
2021-06-041,2651,2741,2571,26856,6001,268
2021-06-031,2521,2641,2501,26242,0001,262
2021-06-021,2441,2541,2381,24732,7001,247
2021-06-011,2361,2461,2331,24646,9001,246
2021-05-311,2431,2471,2301,23461,4001,234
2021-05-281,2461,2561,2431,24751,9001,247
2021-05-271,2451,2591,2291,24243,5001,242
2021-05-261,2551,2601,2411,24645,5001,246
2021-05-251,2621,2681,2371,24073,5001,240
2021-05-241,2251,2661,2221,25774,1001,257
2021-05-211,2051,2281,2011,21765,2001,217
2021-05-201,1921,2191,1921,20354,0001,203
2021-05-191,2011,2131,1831,18584,9001,185
2021-05-181,1901,2151,1841,21250,8001,212
2021-05-171,2211,2251,1801,18871,5001,188
2021-05-141,1501,2101,1451,204167,3001,204
2021-05-131,1221,1401,1151,13045,6001,130
2021-05-121,1351,1391,1221,12843,7001,128
2021-05-111,1341,1441,1311,13946,9001,139
2021-05-101,1301,1411,1301,13844,7001,138
2021-05-071,1181,1291,1161,12765,9001,127
2021-05-061,1091,1271,1091,11869,8001,118
2021-04-301,1041,1191,1021,109320,8001,109
2021-04-281,0971,1061,0941,10070,9001,100
2021-04-271,1041,1041,0951,09785,2001,097
2021-04-261,1111,1141,1021,10999,8001,109
2021-04-231,1121,1171,1081,108166,6001,108
2021-04-221,1231,1231,1151,11834,1001,118
2021-04-211,1211,1251,1081,11486,1001,114
2021-04-201,1351,1351,1261,12951,4001,129
2021-04-191,1351,1421,1301,13048,3001,130
2021-04-161,1391,1441,1331,13345,3001,133
2021-04-151,1171,1421,1171,13364,6001,133
2021-04-141,1101,1211,1081,11738,0001,117
2021-04-131,1141,1301,1101,11054,3001,110
2021-04-121,1241,1251,1071,11250,5001,112
2021-04-091,1071,1251,1061,10887,4001,108
2021-04-081,1381,1381,1011,102121,2001,102
2021-04-071,1201,1511,1191,139115,2001,139
2021-04-061,0971,1181,0971,111132,2001,111
2021-04-051,0801,0961,0731,093124,1001,093
2021-04-021,0581,0871,0571,071179,0001,071
2021-04-011,0281,0581,0261,051250,0001,051
2021-03-311,0051,0281,0041,020428,4001,020
2021-03-30960972959960112,100960
2021-03-29989989977983121,100983
2021-03-26978982974976108,300976
2021-03-25975982969975100,400975
2021-03-2498398397297564,800975
2021-03-2398698998198375,100983
2021-03-2298598797898564,700985
2021-03-19986990965965534,000965
2021-03-1898799098398588,100985
2021-03-1798999098498759,700987
2021-03-1698699498599060,900990
2021-03-1598499498398641,000986
2021-03-1298098797898168,300981
2021-03-1199299598398761,500987
2021-03-1099699698599042,800990
2021-03-0998899798099646,600996
2021-03-0899599598098527,800985
2021-03-0597298697098635,000986
2021-03-0497597896597234,400972
2021-03-0398198197197827,400978
2021-03-0298498897098446,900984
2021-03-0196698496398254,600982
2021-02-2696196795195151,500951
2021-02-2596496896296229,500962
2021-02-2496796996196128,300961
2021-02-2297798296696857,300968
2021-02-1998298297898010,500980
2021-02-1898499098298515,800985
2021-02-1797898997898919,800989
2021-02-1698098497898217,100982
2021-02-1598298297998021,100980
2021-02-1297998497998016,300980
2021-02-1097697897097816,900978
2021-02-0999599597297635,300976
2021-02-0897799897799794,300997
2021-02-0596297796097661,100976
2021-02-0495996195796116,900961
2021-02-0395496195395931,300959
2021-02-0294595494295329,400953
2021-02-0194995092894591,200945
2021-01-2995495494695073,000950
2021-01-2896096495295477,000954
2021-01-2796296596096035,900960
2021-01-2696596596096047,500960
2021-01-2597197696396852,300968
2021-01-2297797997097143,800971
2021-01-2198298397797720,800977
2021-01-2098298698098014,600980
2021-01-1999299398098016,600980
2021-01-1897899397899214,400992
2021-01-1599399397897825,500978
2021-01-1498099298099222,000992
2021-01-1399199198198625,000986
2021-01-1298899198498918,800989
2021-01-0898298797898728,600987
2021-01-0797998597798323,400983
2021-01-0697197897197810,700978
2021-01-0597297697097018,800970
2021-01-0498398497297221,000972

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