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
2021-12-30	1,269	1,287	1,260	1,287	42,800	1,287
2021-12-29	1,281	1,293	1,257	1,259	206,900	1,259
2021-12-28	1,296	1,310	1,291	1,310	289,300	1,310
2021-12-27	1,300	1,300	1,278	1,289	87,300	1,289
2021-12-24	1,301	1,301	1,281	1,290	55,500	1,290
2021-12-23	1,288	1,301	1,284	1,301	29,900	1,301
2021-12-22	1,280	1,295	1,280	1,284	29,400	1,284
2021-12-21	1,302	1,306	1,272	1,275	131,000	1,275
2021-12-20	1,309	1,310	1,285	1,285	37,500	1,285
2021-12-17	1,319	1,326	1,305	1,314	37,500	1,314
2021-12-16	1,315	1,323	1,314	1,314	39,000	1,314
2021-12-15	1,302	1,307	1,298	1,305	14,800	1,305
2021-12-14	1,298	1,302	1,293	1,298	14,500	1,298
2021-12-13	1,290	1,303	1,290	1,298	24,800	1,298
2021-12-10	1,290	1,297	1,274	1,281	71,300	1,281
2021-12-09	1,290	1,304	1,285	1,304	24,200	1,304
2021-12-08	1,310	1,312	1,290	1,290	37,500	1,290
2021-12-07	1,280	1,300	1,276	1,300	35,900	1,300
2021-12-06	1,295	1,295	1,265	1,265	40,100	1,265
2021-12-03	1,255	1,286	1,255	1,285	28,200	1,285
2021-12-02	1,244	1,259	1,244	1,247	45,800	1,247
2021-12-01	1,251	1,263	1,245	1,245	65,700	1,245
2021-11-30	1,291	1,296	1,251	1,251	53,500	1,251
2021-11-29	1,260	1,292	1,259	1,268	52,600	1,268
2021-11-26	1,292	1,292	1,272	1,276	57,400	1,276
2021-11-25	1,303	1,305	1,291	1,295	31,400	1,295
2021-11-24	1,306	1,312	1,302	1,302	19,300	1,302
2021-11-22	1,310	1,311	1,305	1,305	24,000	1,305
2021-11-19	1,307	1,312	1,306	1,310	29,600	1,310
2021-11-18	1,316	1,318	1,310	1,310	28,000	1,310
2021-11-17	1,329	1,329	1,316	1,316	15,400	1,316
2021-11-16	1,314	1,327	1,313	1,322	22,500	1,322
2021-11-15	1,328	1,334	1,313	1,313	25,300	1,313
2021-11-12	1,295	1,315	1,295	1,313	56,800	1,313
2021-11-11	1,308	1,310	1,300	1,300	16,400	1,300
2021-11-10	1,301	1,323	1,300	1,312	41,500	1,312
2021-11-09	1,302	1,307	1,293	1,293	19,800	1,293
2021-11-08	1,312	1,316	1,294	1,299	47,300	1,299
2021-11-05	1,313	1,332	1,308	1,315	269,700	1,315
2021-11-04	1,318	1,335	1,318	1,333	35,000	1,333
2021-11-02	1,299	1,338	1,299	1,312	67,300	1,312
2021-11-01	1,300	1,303	1,288	1,291	60,300	1,291
2021-10-29	1,283	1,300	1,273	1,288	186,100	1,288
2021-10-28	1,272	1,298	1,272	1,295	33,800	1,295
2021-10-27	1,278	1,284	1,276	1,278	19,300	1,278
2021-10-26	1,274	1,283	1,273	1,282	15,000	1,282
2021-10-25	1,270	1,281	1,264	1,266	47,100	1,266
2021-10-22	1,279	1,290	1,270	1,280	109,300	1,280
2021-10-21	1,281	1,286	1,270	1,270	21,800	1,270
2021-10-20	1,284	1,287	1,278	1,278	28,400	1,278
2021-10-19	1,282	1,296	1,282	1,287	18,500	1,287
2021-10-18	1,277	1,291	1,267	1,287	40,700	1,287
2021-10-15	1,255	1,277	1,250	1,277	90,500	1,277
2021-10-14	1,250	1,250	1,237	1,238	26,000	1,238
2021-10-13	1,253	1,258	1,250	1,250	29,800	1,250
2021-10-12	1,260	1,263	1,255	1,257	29,300	1,257
2021-10-11	1,248	1,262	1,247	1,262	30,800	1,262
2021-10-08	1,249	1,254	1,239	1,248	66,700	1,248
2021-10-07	1,248	1,256	1,235	1,237	31,600	1,237
2021-10-06	1,243	1,262	1,243	1,248	32,500	1,248
2021-10-05	1,235	1,247	1,228	1,233	53,000	1,233
2021-10-04	1,265	1,265	1,237	1,244	51,600	1,244
2021-10-01	1,273	1,275	1,250	1,253	77,100	1,253
2021-09-30	1,276	1,285	1,276	1,276	40,800	1,276
2021-09-29	1,260	1,278	1,260	1,276	70,200	1,276
2021-09-28	1,301	1,301	1,284	1,299	91,100	1,299
2021-09-27	1,310	1,314	1,301	1,301	39,300	1,301
2021-09-24	1,296	1,313	1,296	1,304	52,500	1,304
2021-09-22	1,302	1,304	1,287	1,294	34,100	1,294
2021-09-21	1,301	1,310	1,284	1,304	62,400	1,304
2021-09-17	1,303	1,316	1,299	1,314	41,200	1,314
2021-09-16	1,310	1,315	1,294	1,306	44,700	1,306
2021-09-15	1,308	1,314	1,283	1,300	46,600	1,300
2021-09-14	1,278	1,332	1,278	1,332	74,300	1,332
2021-09-13	1,262	1,276	1,262	1,276	35,400	1,276
2021-09-10	1,260	1,274	1,260	1,271	49,100	1,271
2021-09-09	1,263	1,267	1,261	1,265	24,300	1,265
2021-09-08	1,256	1,263	1,255	1,260	38,300	1,260
2021-09-07	1,271	1,274	1,257	1,261	51,400	1,261
2021-09-06	1,265	1,277	1,264	1,275	29,500	1,275
2021-09-03	1,260	1,263	1,259	1,259	69,000	1,259
2021-09-02	1,266	1,266	1,256	1,260	30,200	1,260
2021-09-01	1,270	1,274	1,266	1,270	18,600	1,270
2021-08-31	1,271	1,280	1,266	1,266	27,400	1,266
2021-08-30	1,260	1,271	1,260	1,271	21,900	1,271
2021-08-27	1,245	1,259	1,242	1,259	25,000	1,259
2021-08-26	1,240	1,249	1,239	1,249	11,200	1,249
2021-08-25	1,245	1,249	1,240	1,240	14,600	1,240
2021-08-24	1,236	1,245	1,234	1,245	16,300	1,245
2021-08-23	1,235	1,241	1,224	1,231	30,900	1,231
2021-08-20	1,243	1,243	1,231	1,233	24,300	1,233
2021-08-19	1,244	1,249	1,235	1,235	26,300	1,235
2021-08-18	1,240	1,248	1,238	1,245	24,500	1,245
2021-08-17	1,243	1,245	1,238	1,240	9,400	1,240
2021-08-16	1,242	1,247	1,233	1,238	28,300	1,238
2021-08-13	1,238	1,247	1,238	1,242	15,800	1,242
2021-08-12	1,238	1,244	1,236	1,238	24,200	1,238
2021-08-11	1,208	1,238	1,208	1,236	34,400	1,236
2021-08-10	1,216	1,216	1,203	1,203	47,800	1,203
2021-08-06	1,215	1,220	1,211	1,216	15,300	1,216
2021-08-05	1,225	1,227	1,212	1,212	31,800	1,212
2021-08-04	1,243	1,245	1,223	1,225	48,400	1,225
2021-08-03	1,239	1,249	1,236	1,242	15,800	1,242
2021-08-02	1,240	1,250	1,235	1,239	37,500	1,239
2021-07-30	1,237	1,240	1,232	1,233	28,900	1,233
2021-07-29	1,238	1,245	1,233	1,245	17,900	1,245
2021-07-28	1,239	1,248	1,236	1,236	15,200	1,236
2021-07-27	1,238	1,250	1,236	1,240	23,200	1,240
2021-07-26	1,245	1,252	1,236	1,241	20,200	1,241
2021-07-21	1,227	1,236	1,224	1,232	20,000	1,232
2021-07-20	1,221	1,230	1,219	1,222	31,700	1,222
2021-07-19	1,230	1,230	1,223	1,224	27,100	1,224
2021-07-16	1,230	1,236	1,227	1,230	35,300	1,230
2021-07-15	1,245	1,246	1,233	1,238	20,100	1,238
2021-07-14	1,252	1,256	1,229	1,239	57,200	1,239
2021-07-13	1,261	1,268	1,245	1,252	54,800	1,252
2021-07-12	1,260	1,279	1,255	1,262	60,300	1,262
2021-07-09	1,215	1,269	1,214	1,260	83,100	1,260
2021-07-08	1,236	1,239	1,222	1,229	44,800	1,229
2021-07-07	1,252	1,255	1,220	1,220	101,400	1,220
2021-07-06	1,251	1,267	1,247	1,264	38,500	1,264
2021-07-05	1,240	1,256	1,240	1,248	29,200	1,248
2021-07-02	1,230	1,252	1,227	1,240	32,600	1,240
2021-07-01	1,220	1,231	1,217	1,227	35,700	1,227
2021-06-30	1,229	1,253	1,218	1,221	75,500	1,221
2021-06-29	1,245	1,251	1,211	1,212	258,100	1,212
2021-06-28	1,268	1,276	1,263	1,268	472,100	1,268
2021-06-25	1,271	1,272	1,262	1,265	72,400	1,265
2021-06-24	1,259	1,272	1,257	1,262	69,900	1,262
2021-06-23	1,266	1,272	1,255	1,258	55,000	1,258
2021-06-22	1,255	1,270	1,252	1,263	36,700	1,263
2021-06-21	1,254	1,260	1,242	1,245	114,800	1,245
2021-06-18	1,269	1,271	1,263	1,263	40,800	1,263
2021-06-17	1,252	1,270	1,251	1,269	64,200	1,269
2021-06-16	1,258	1,261	1,250	1,251	135,000	1,251
2021-06-15	1,253	1,265	1,251	1,258	47,600	1,258
2021-06-14	1,252	1,253	1,241	1,251	45,900	1,251
2021-06-11	1,260	1,260	1,246	1,251	48,500	1,251
2021-06-10	1,247	1,253	1,236	1,247	58,900	1,247
2021-06-09	1,268	1,268	1,246	1,247	223,200	1,247
2021-06-08	1,279	1,280	1,269	1,269	45,200	1,269
2021-06-07	1,277	1,280	1,273	1,278	34,900	1,278
2021-06-04	1,265	1,274	1,257	1,268	56,600	1,268
2021-06-03	1,252	1,264	1,250	1,262	42,000	1,262
2021-06-02	1,244	1,254	1,238	1,247	32,700	1,247
2021-06-01	1,236	1,246	1,233	1,246	46,900	1,246
2021-05-31	1,243	1,247	1,230	1,234	61,400	1,234
2021-05-28	1,246	1,256	1,243	1,247	51,900	1,247
2021-05-27	1,245	1,259	1,229	1,242	43,500	1,242
2021-05-26	1,255	1,260	1,241	1,246	45,500	1,246
2021-05-25	1,262	1,268	1,237	1,240	73,500	1,240
2021-05-24	1,225	1,266	1,222	1,257	74,100	1,257
2021-05-21	1,205	1,228	1,201	1,217	65,200	1,217
2021-05-20	1,192	1,219	1,192	1,203	54,000	1,203
2021-05-19	1,201	1,213	1,183	1,185	84,900	1,185
2021-05-18	1,190	1,215	1,184	1,212	50,800	1,212
2021-05-17	1,221	1,225	1,180	1,188	71,500	1,188
2021-05-14	1,150	1,210	1,145	1,204	167,300	1,204
2021-05-13	1,122	1,140	1,115	1,130	45,600	1,130
2021-05-12	1,135	1,139	1,122	1,128	43,700	1,128
2021-05-11	1,134	1,144	1,131	1,139	46,900	1,139
2021-05-10	1,130	1,141	1,130	1,138	44,700	1,138
2021-05-07	1,118	1,129	1,116	1,127	65,900	1,127
2021-05-06	1,109	1,127	1,109	1,118	69,800	1,118
2021-04-30	1,104	1,119	1,102	1,109	320,800	1,109
2021-04-28	1,097	1,106	1,094	1,100	70,900	1,100
2021-04-27	1,104	1,104	1,095	1,097	85,200	1,097
2021-04-26	1,111	1,114	1,102	1,109	99,800	1,109
2021-04-23	1,112	1,117	1,108	1,108	166,600	1,108
2021-04-22	1,123	1,123	1,115	1,118	34,100	1,118
2021-04-21	1,121	1,125	1,108	1,114	86,100	1,114
2021-04-20	1,135	1,135	1,126	1,129	51,400	1,129
2021-04-19	1,135	1,142	1,130	1,130	48,300	1,130
2021-04-16	1,139	1,144	1,133	1,133	45,300	1,133
2021-04-15	1,117	1,142	1,117	1,133	64,600	1,133
2021-04-14	1,110	1,121	1,108	1,117	38,000	1,117
2021-04-13	1,114	1,130	1,110	1,110	54,300	1,110
2021-04-12	1,124	1,125	1,107	1,112	50,500	1,112
2021-04-09	1,107	1,125	1,106	1,108	87,400	1,108
2021-04-08	1,138	1,138	1,101	1,102	121,200	1,102
2021-04-07	1,120	1,151	1,119	1,139	115,200	1,139
2021-04-06	1,097	1,118	1,097	1,111	132,200	1,111
2021-04-05	1,080	1,096	1,073	1,093	124,100	1,093
2021-04-02	1,058	1,087	1,057	1,071	179,000	1,071
2021-04-01	1,028	1,058	1,026	1,051	250,000	1,051
2021-03-31	1,005	1,028	1,004	1,020	428,400	1,020
2021-03-30	960	972	959	960	112,100	960
2021-03-29	989	989	977	983	121,100	983
2021-03-26	978	982	974	976	108,300	976
2021-03-25	975	982	969	975	100,400	975
2021-03-24	983	983	972	975	64,800	975
2021-03-23	986	989	981	983	75,100	983
2021-03-22	985	987	978	985	64,700	985
2021-03-19	986	990	965	965	534,000	965
2021-03-18	987	990	983	985	88,100	985
2021-03-17	989	990	984	987	59,700	987
2021-03-16	986	994	985	990	60,900	990
2021-03-15	984	994	983	986	41,000	986
2021-03-12	980	987	978	981	68,300	981
2021-03-11	992	995	983	987	61,500	987
2021-03-10	996	996	985	990	42,800	990
2021-03-09	988	997	980	996	46,600	996
2021-03-08	995	995	980	985	27,800	985
2021-03-05	972	986	970	986	35,000	986
2021-03-04	975	978	965	972	34,400	972
2021-03-03	981	981	971	978	27,400	978
2021-03-02	984	988	970	984	46,900	984
2021-03-01	966	984	963	982	54,600	982
2021-02-26	961	967	951	951	51,500	951
2021-02-25	964	968	962	962	29,500	962
2021-02-24	967	969	961	961	28,300	961
2021-02-22	977	982	966	968	57,300	968
2021-02-19	982	982	978	980	10,500	980
2021-02-18	984	990	982	985	15,800	985
2021-02-17	978	989	978	989	19,800	989
2021-02-16	980	984	978	982	17,100	982
2021-02-15	982	982	979	980	21,100	980
2021-02-12	979	984	979	980	16,300	980
2021-02-10	976	978	970	978	16,900	978
2021-02-09	995	995	972	976	35,300	976
2021-02-08	977	998	977	997	94,300	997
2021-02-05	962	977	960	976	61,100	976
2021-02-04	959	961	957	961	16,900	961
2021-02-03	954	961	953	959	31,300	959
2021-02-02	945	954	942	953	29,400	953
2021-02-01	949	950	928	945	91,200	945
2021-01-29	954	954	946	950	73,000	950
2021-01-28	960	964	952	954	77,000	954
2021-01-27	962	965	960	960	35,900	960
2021-01-26	965	965	960	960	47,500	960
2021-01-25	971	976	963	968	52,300	968
2021-01-22	977	979	970	971	43,800	971
2021-01-21	982	983	977	977	20,800	977
2021-01-20	982	986	980	980	14,600	980
2021-01-19	992	993	980	980	16,600	980
2021-01-18	978	993	978	992	14,400	992
2021-01-15	993	993	978	978	25,500	978
2021-01-14	980	992	980	992	22,000	992
2021-01-13	991	991	981	986	25,000	986
2021-01-12	988	991	984	989	18,800	989
2021-01-08	982	987	978	987	28,600	987
2021-01-07	979	985	977	983	23,400	983
2021-01-06	971	978	971	978	10,700	978
2021-01-05	972	976	970	970	18,800	970
2021-01-04	983	984	972	972	21,000	972

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