日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

前澤化成工業(7925)の株価時系列情報

前澤化成工業(7925)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,040 2,040 2,020 2,025 11,500
2005/12/29 2,035 2,040 2,020 2,020 13,300
2005/12/28 2,015 2,035 2,015 2,030 13,600
2005/12/27 2,030 2,030 2,010 2,010 15,200
2005/12/26 2,040 2,050 2,030 2,035 12,100
2005/12/22 2,055 2,055 2,030 2,040 15,600
2005/12/21 2,030 2,055 2,025 2,045 20,100
2005/12/20 2,010 2,025 2,010 2,020 17,500
2005/12/19 2,010 2,020 2,005 2,010 20,000
2005/12/16 2,005 2,010 1,992 2,010 40,100
2005/12/15 2,000 2,005 1,992 1,992 23,000
2005/12/14 2,005 2,005 1,995 2,000 21,900
2005/12/13 2,000 2,005 1,993 2,000 15,500
2005/12/12 2,005 2,015 1,999 2,000 21,400
2005/12/09 1,997 2,005 1,995 2,005 52,700
2005/12/08 2,005 2,010 1,996 1,997 24,100
2005/12/07 2,010 2,015 2,000 2,005 27,400
2005/12/06 2,000 2,010 1,993 2,005 25,200
2005/12/05 2,010 2,015 2,000 2,005 21,600
2005/12/02 2,010 2,015 1,991 2,005 29,300
2005/12/01 1,985 2,000 1,983 2,000 27,600
2005/11/30 1,979 1,988 1,975 1,983 21,900
2005/11/29 1,970 1,981 1,970 1,974 29,300
2005/11/28 1,975 1,975 1,967 1,970 29,700
2005/11/25 1,961 1,972 1,961 1,968 31,800
2005/11/24 1,970 1,973 1,960 1,960 27,800
2005/11/22 1,960 1,962 1,955 1,960 24,500
2005/11/21 1,964 1,974 1,956 1,956 21,100
2005/11/18 1,957 1,967 1,955 1,963 21,900
2005/11/17 1,955 1,970 1,950 1,960 27,500
2005/11/16 1,948 1,960 1,944 1,956 42,400
2005/11/15 1,960 1,960 1,946 1,947 30,800
2005/11/14 1,961 1,965 1,951 1,957 24,500
2005/11/11 1,954 1,970 1,952 1,960 25,700
2005/11/10 1,947 1,953 1,946 1,950 22,000
2005/11/09 1,950 1,955 1,942 1,945 32,800
2005/11/08 1,955 1,959 1,946 1,948 15,200
2005/11/07 1,960 1,980 1,950 1,959 27,200
2005/11/04 1,945 1,955 1,945 1,945 27,100
2005/11/02 1,950 1,950 1,940 1,942 26,500
2005/11/01 1,940 1,949 1,940 1,949 11,600
2005/10/31 1,941 1,945 1,935 1,940 14,400
2005/10/28 1,945 1,947 1,930 1,930 23,300
2005/10/27 1,945 1,948 1,934 1,943 12,000
2005/10/26 1,940 1,943 1,930 1,937 15,200
2005/10/25 1,933 1,945 1,933 1,934 18,000
2005/10/24 1,951 1,952 1,934 1,939 16,300
2005/10/21 1,943 1,952 1,934 1,950 18,600
2005/10/20 1,956 1,959 1,941 1,945 11,500
2005/10/19 1,957 1,957 1,935 1,956 18,400
2005/10/18 1,960 1,960 1,949 1,949 21,400
2005/10/17 1,955 1,960 1,950 1,955 18,200
2005/10/14 1,945 1,960 1,945 1,949 19,300
2005/10/13 1,970 1,970 1,951 1,960 16,300
2005/10/12 1,960 1,978 1,945 1,945 34,300
2005/10/11 1,943 1,959 1,933 1,950 21,300
2005/10/07 1,940 1,945 1,932 1,936 16,200
2005/10/06 1,966 1,969 1,940 1,940 23,600
2005/10/05 1,970 1,974 1,961 1,971 34,300
2005/10/04 1,955 1,986 1,945 1,982 69,500
2005/10/03 1,941 1,955 1,936 1,950 19,000
2005/09/30 1,938 1,944 1,933 1,939 35,500
2005/09/29 1,941 1,950 1,931 1,933 46,600
2005/09/28 1,969 1,969 1,944 1,944 28,500
2005/09/27 1,948 1,969 1,931 1,961 141,600
2005/09/26 2,020 2,020 1,992 1,993 73,100
2005/09/22 2,025 2,025 2,000 2,005 41,700
2005/09/21 2,030 2,030 2,005 2,015 34,300
2005/09/20 1,984 2,020 1,975 2,010 48,000
2005/09/16 1,975 1,981 1,957 1,968 134,100
2005/09/15 1,990 1,990 1,972 1,974 104,600
2005/09/14 2,010 2,010 1,985 1,991 58,800
2005/09/13 2,030 2,030 2,025 2,030 10,300
2005/09/12 2,050 2,055 2,025 2,035 19,500
2005/09/09 2,025 2,045 2,020 2,035 45,200
2005/09/08 2,020 2,035 2,020 2,025 24,700
2005/09/07 2,125 2,125 2,090 2,100 7,000
2005/09/06 2,120 2,130 2,100 2,105 3,300
2005/09/05 2,120 2,120 2,100 2,115 5,300
2005/09/02 2,100 2,125 2,095 2,120 6,500
2005/09/01 2,080 2,120 2,080 2,095 10,100
2005/08/31 2,080 2,085 2,050 2,060 9,600
2005/08/30 2,085 2,085 2,070 2,075 8,000
2005/08/29 2,100 2,100 2,065 2,070 5,900
2005/08/26 2,055 2,100 2,055 2,100 13,600
2005/08/25 2,060 2,060 2,035 2,040 4,200
2005/08/24 2,075 2,085 2,065 2,065 6,500
2005/08/23 2,080 2,100 2,075 2,075 3,700
2005/08/22 2,080 2,080 2,060 2,070 6,100
2005/08/19 2,100 2,100 2,080 2,085 34,400
2005/08/18 2,095 2,115 2,090 2,100 23,100
2005/08/17 2,115 2,115 2,095 2,100 12,300
2005/08/16 2,100 2,110 2,100 2,105 10,500
2005/08/15 2,110 2,115 2,095 2,095 19,300
2005/08/12 2,125 2,125 2,080 2,100 34,000
2005/08/11 2,125 2,145 2,115 2,125 19,800
2005/08/10 2,065 2,105 2,065 2,090 13,300
2005/08/09 2,035 2,075 2,025 2,025 10,600
2005/08/08 2,010 2,040 2,000 2,035 10,600
2005/08/05 2,005 2,045 2,005 2,010 17,600
2005/08/04 1,984 2,005 1,983 2,005 5,300
2005/08/03 2,005 2,005 1,980 1,980 3,800
2005/08/02 2,020 2,030 1,968 1,990 5,000
2005/08/01 2,020 2,020 2,010 2,010 2,500
2005/07/29 2,060 2,060 2,020 2,020 9,900
2005/07/28 2,065 2,065 2,065 2,065 1,300
2005/07/27 2,055 2,070 2,050 2,065 9,800
2005/07/26 2,040 2,060 2,040 2,050 8,000
2005/07/25 2,055 2,055 2,040 2,040 4,800
2005/07/22 2,055 2,055 2,030 2,040 6,200
2005/07/21 2,055 2,070 2,040 2,055 9,100
2005/07/20 2,090 2,100 2,065 2,095 20,100
2005/07/19 2,085 2,090 2,070 2,075 3,900
2005/07/15 2,095 2,095 2,065 2,065 3,800
2005/07/14 2,085 2,090 2,080 2,085 5,800
2005/07/13 2,050 2,085 2,050 2,070 15,400
2005/07/12 2,075 2,075 2,035 2,040 6,500
2005/07/11 2,010 2,085 2,005 2,060 13,100
2005/07/08 2,070 2,090 2,030 2,030 15,300
2005/07/07 2,085 2,085 2,055 2,065 9,000
2005/07/06 2,070 2,070 2,040 2,065 6,400
2005/07/05 2,085 2,085 2,065 2,065 3,200
2005/07/04 2,060 2,095 2,050 2,080 14,900
2005/07/01 2,080 2,100 2,050 2,080 12,700
2005/06/30 2,080 2,095 2,070 2,070 7,500
2005/06/29 2,015 2,080 2,015 2,080 16,800
2005/06/28 2,010 2,030 2,000 2,020 5,700
2005/06/27 2,015 2,020 2,010 2,010 2,400
2005/06/24 2,020 2,020 2,000 2,015 5,200
2005/06/23 2,020 2,020 2,000 2,015 2,800
2005/06/22 2,005 2,005 1,979 2,005 4,800
2005/06/21 2,015 2,020 1,980 2,010 6,700
2005/06/20 2,020 2,020 2,000 2,010 4,900
2005/06/17 1,999 2,030 1,999 2,015 13,300
2005/06/16 1,982 2,005 1,981 1,992 11,600
2005/06/15 1,943 1,981 1,943 1,981 8,600
2005/06/14 1,979 1,979 1,930 1,963 13,200
2005/06/13 1,989 1,989 1,957 1,980 6,100
2005/06/10 1,981 2,010 1,976 1,989 17,300
2005/06/09 1,983 2,025 1,983 1,991 14,600
2005/06/08 1,994 1,999 1,973 1,982 5,600
2005/06/07 1,979 2,015 1,979 1,995 8,700
2005/06/06 1,981 1,995 1,975 1,978 6,000
2005/06/03 1,982 2,010 1,951 1,986 7,500
2005/06/02 1,980 2,035 1,960 1,982 17,100
2005/06/01 1,948 1,950 1,935 1,950 12,500
2005/05/31 1,937 1,953 1,888 1,945 16,900
2005/05/30 1,939 1,992 1,928 1,937 9,200
2005/05/27 1,940 1,959 1,915 1,922 9,300
2005/05/26 1,920 1,970 1,914 1,940 9,000
2005/05/25 1,954 1,960 1,927 1,927 24,000
2005/05/24 1,951 1,975 1,948 1,948 13,900
2005/05/23 1,963 1,971 1,933 1,947 18,200
2005/05/20 2,005 2,005 1,950 1,963 18,600
2005/05/19 1,996 2,010 1,961 1,999 20,900
2005/05/18 1,934 1,994 1,934 1,971 15,400
2005/05/17 2,010 2,010 1,955 1,959 14,400
2005/05/16 2,020 2,035 1,980 1,980 14,400
2005/05/13 2,005 2,050 2,005 2,015 8,300
2005/05/12 2,065 2,075 2,030 2,045 10,200
2005/05/11 2,070 2,095 2,055 2,095 9,400
2005/05/10 2,100 2,100 2,065 2,075 14,100
2005/05/09 2,055 2,100 2,055 2,095 8,800
2005/05/06 2,065 2,070 2,050 2,070 4,000
2005/05/02 2,045 2,075 2,010 2,060 5,800
2005/04/28 2,035 2,060 2,025 2,045 8,600
2005/04/27 2,025 2,040 2,005 2,030 8,200
2005/04/26 2,020 2,040 2,015 2,025 4,700
2005/04/25 2,020 2,045 2,010 2,015 4,800
2005/04/22 2,010 2,030 2,010 2,015 7,000
2005/04/21 2,005 2,020 1,960 1,996 10,000
2005/04/20 2,000 2,050 1,999 2,020 10,200
2005/04/19 2,000 2,000 1,956 1,988 8,300
2005/04/18 2,045 2,045 1,950 1,950 24,000
2005/04/15 2,040 2,050 2,000 2,045 17,800
2005/04/14 1,995 2,045 1,995 2,045 17,000
2005/04/13 2,045 2,080 2,045 2,075 17,500
2005/04/12 2,030 2,085 2,010 2,075 35,800
2005/04/11 2,020 2,050 2,015 2,025 16,000
2005/04/08 1,981 2,015 1,981 2,015 20,100
2005/04/07 1,972 1,990 1,971 1,983 12,700
2005/04/06 1,974 1,975 1,968 1,974 14,700
2005/04/05 1,963 1,980 1,963 1,975 9,300
2005/04/04 1,974 1,974 1,940 1,962 5,100
2005/04/01 1,973 1,979 1,939 1,975 5,700
2005/03/31 1,942 1,986 1,942 1,984 13,500
2005/03/30 1,950 1,950 1,912 1,938 10,400
2005/03/29 1,934 1,981 1,934 1,970 19,600
2005/03/28 1,940 1,940 1,907 1,932 2,800
2005/03/25 1,962 1,967 1,934 1,940 5,400
2005/03/24 1,950 1,963 1,932 1,932 8,600
2005/03/23 1,970 1,970 1,943 1,962 10,000
2005/03/22 1,955 1,987 1,950 1,954 5,500
2005/03/18 1,937 1,968 1,930 1,963 3,400
2005/03/17 1,967 1,967 1,935 1,936 5,500
2005/03/16 1,948 1,950 1,927 1,950 7,000
2005/03/15 1,941 1,947 1,926 1,927 3,200
2005/03/14 1,963 1,963 1,938 1,938 5,300
2005/03/11 1,983 1,983 1,953 1,958 50,100
2005/03/10 1,896 1,929 1,895 1,923 6,400
2005/03/09 1,887 1,905 1,885 1,892 9,100
2005/03/08 1,895 1,925 1,886 1,891 11,200
2005/03/07 1,887 1,918 1,886 1,918 7,200
2005/03/04 1,903 1,912 1,881 1,900 8,900
2005/03/03 1,907 1,910 1,900 1,903 7,000
2005/03/02 1,901 1,927 1,900 1,927 6,600
2005/03/01 1,905 1,929 1,896 1,914 3,800
2005/02/28 1,900 1,900 1,879 1,900 8,200
2005/02/25 1,881 1,889 1,868 1,878 6,100
2005/02/24 1,851 1,876 1,843 1,856 5,900
2005/02/23 1,851 1,859 1,805 1,844 10,300
2005/02/22 1,872 1,880 1,861 1,861 5,200
2005/02/21 1,891 1,891 1,873 1,873 7,500
2005/02/18 1,896 1,930 1,871 1,891 4,700
2005/02/17 1,905 1,905 1,871 1,895 5,000
2005/02/16 1,930 1,945 1,905 1,906 4,200
2005/02/15 1,915 1,940 1,915 1,928 2,500
2005/02/14 1,959 1,959 1,933 1,934 3,900
2005/02/10 1,981 1,981 1,914 1,935 7,100
2005/02/09 1,888 1,979 1,888 1,952 15,900
2005/02/08 1,910 1,963 1,910 1,944 3,600
2005/02/07 1,910 1,922 1,875 1,900 11,900
2005/02/04 1,931 1,951 1,910 1,920 8,700
2005/02/03 1,952 1,956 1,916 1,921 11,600
2005/02/02 1,980 1,981 1,952 1,960 7,700
2005/02/01 1,961 1,980 1,953 1,980 4,700
2005/01/31 1,946 1,993 1,946 1,970 15,300
2005/01/28 1,950 1,955 1,931 1,955 9,700
2005/01/27 1,953 1,960 1,949 1,955 3,000
2005/01/26 1,959 1,959 1,949 1,951 9,100
2005/01/25 1,966 1,970 1,951 1,969 4,200
2005/01/24 1,950 1,966 1,945 1,966 7,000
2005/01/21 1,951 1,957 1,940 1,956 5,700
2005/01/20 1,950 1,960 1,925 1,944 11,800
2005/01/19 1,971 1,971 1,951 1,954 4,200
2005/01/18 1,985 1,985 1,971 1,982 7,900
2005/01/17 1,976 1,984 1,950 1,980 7,200
2005/01/14 1,985 1,988 1,947 1,976 14,800
2005/01/13 1,951 1,970 1,946 1,965 10,500
2005/01/12 1,986 1,989 1,950 1,970 7,800
2005/01/11 1,962 1,996 1,952 1,988 8,600
2005/01/07 1,956 1,974 1,950 1,959 6,700
2005/01/06 1,969 1,986 1,940 1,975 17,600
2005/01/05 1,994 2,000 1,983 1,994 4,100
2005/01/04 1,996 2,000 1,995 2,000 2,100

このページの先頭へ