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
2009/12/30 922 937 922 930 7,700
2009/12/29 922 942 922 931 4,900
2009/12/28 944 945 931 931 18,400
2009/12/25 912 916 912 916 2,600
2009/12/24 920 928 910 912 8,400
2009/12/22 931 938 920 922 17,600
2009/12/21 949 949 932 932 9,200
2009/12/18 938 947 931 945 5,200
2009/12/17 971 980 945 948 9,200
2009/12/16 926 955 926 951 10,900
2009/12/15 905 930 905 925 8,200
2009/12/14 937 960 900 915 11,400
2009/12/11 925 942 917 937 27,900
2009/12/10 964 982 940 955 7,300
2009/12/09 979 980 971 974 7,300
2009/12/08 958 987 954 978 9,000
2009/12/07 968 976 941 958 13,000
2009/12/04 967 978 961 978 5,200
2009/12/03 949 977 943 977 19,100
2009/12/02 930 939 913 929 8,900
2009/12/01 904 936 904 930 11,000
2009/11/30 857 911 857 911 18,900
2009/11/27 868 876 853 856 5,500
2009/11/26 890 890 873 874 4,300
2009/11/25 869 885 869 885 4,800
2009/11/24 897 897 869 873 7,500
2009/11/20 890 897 881 887 9,400
2009/11/19 882 903 878 894 7,900
2009/11/18 884 904 884 892 8,500
2009/11/17 900 904 882 884 6,600
2009/11/16 909 918 906 906 10,000
2009/11/13 917 931 909 909 3,500
2009/11/12 956 956 903 912 7,900
2009/11/11 954 965 935 955 5,000
2009/11/10 952 969 942 944 13,600
2009/11/09 930 945 904 942 6,800
2009/11/06 943 943 918 920 9,900
2009/11/05 950 957 941 943 8,700
2009/11/04 956 973 940 960 7,100
2009/11/02 981 981 971 977 6,700
2009/10/30 972 998 969 991 10,000
2009/10/29 981 1,000 977 982 12,800
2009/10/28 1,000 1,000 980 984 10,100
2009/10/27 998 1,003 990 1,001 17,600
2009/10/26 992 1,001 991 1,001 16,800
2009/10/23 991 1,001 986 991 8,100
2009/10/22 996 996 984 990 9,200
2009/10/21 985 1,000 967 997 5,600
2009/10/20 1,000 1,006 1,000 1,003 10,100
2009/10/19 1,005 1,005 995 1,002 18,600
2009/10/16 999 1,002 997 1,002 8,400
2009/10/15 990 997 980 997 10,000
2009/10/14 995 995 947 980 13,700
2009/10/13 967 990 940 989 8,700
2009/10/09 967 977 940 973 8,600
2009/10/08 967 967 958 958 7,700
2009/10/07 936 948 920 948 5,100
2009/10/06 926 926 908 926 12,300
2009/10/05 917 926 909 926 8,400
2009/10/02 938 940 911 927 10,400
2009/10/01 960 960 940 950 6,800
2009/09/30 951 960 950 960 10,800
2009/09/29 960 960 952 960 11,400
2009/09/28 972 980 956 970 15,000
2009/09/25 980 990 970 982 25,200
2009/09/24 1,004 1,009 998 1,005 66,400
2009/09/18 999 1,005 991 1,005 17,300
2009/09/17 990 1,006 990 1,006 8,800
2009/09/16 994 1,005 986 986 23,600
2009/09/15 1,001 1,001 992 992 8,100
2009/09/14 995 1,003 988 991 14,400
2009/09/11 1,000 1,000 992 993 31,900
2009/09/10 1,007 1,015 999 1,000 12,000
2009/09/09 1,004 1,009 996 999 10,400
2009/09/08 1,009 1,009 999 1,008 8,500
2009/09/07 1,000 1,018 1,000 1,005 8,300
2009/09/04 1,006 1,016 984 996 20,800
2009/09/03 1,019 1,026 1,014 1,015 6,700
2009/09/02 1,030 1,030 1,005 1,019 16,900
2009/09/01 1,036 1,050 1,032 1,039 6,600
2009/08/31 1,034 1,067 1,032 1,034 9,600
2009/08/28 1,026 1,049 1,025 1,031 8,000
2009/08/27 1,034 1,041 1,017 1,027 11,400
2009/08/26 1,038 1,057 1,025 1,038 20,000
2009/08/25 1,048 1,059 1,028 1,044 6,700
2009/08/24 1,026 1,075 1,026 1,054 11,100
2009/08/21 1,040 1,051 1,019 1,025 10,200
2009/08/20 1,031 1,054 1,025 1,052 13,400
2009/08/19 1,005 1,028 1,005 1,011 7,700
2009/08/18 1,000 1,020 990 1,008 24,100
2009/08/17 1,046 1,060 1,030 1,050 12,300
2009/08/14 1,044 1,068 1,044 1,046 7,400
2009/08/13 1,057 1,062 1,037 1,054 4,800
2009/08/12 1,046 1,058 1,036 1,037 9,500
2009/08/11 1,049 1,065 1,047 1,061 5,700
2009/08/10 1,056 1,056 1,036 1,041 5,600
2009/08/07 1,050 1,051 1,011 1,042 9,700
2009/08/06 1,059 1,070 1,052 1,053 16,700
2009/08/05 1,069 1,074 1,056 1,069 7,700
2009/08/04 1,070 1,070 1,054 1,069 4,900
2009/08/03 1,059 1,059 1,050 1,056 6,900
2009/07/31 1,068 1,070 1,040 1,040 6,000
2009/07/30 1,048 1,060 1,041 1,059 8,700
2009/07/29 1,042 1,059 1,042 1,059 4,500
2009/07/28 1,068 1,068 1,029 1,042 3,000
2009/07/27 1,049 1,075 1,038 1,062 6,200
2009/07/24 1,035 1,050 1,029 1,045 8,700
2009/07/23 1,050 1,050 1,035 1,041 4,600
2009/07/22 1,037 1,048 1,034 1,048 8,200
2009/07/21 1,018 1,043 995 1,036 10,700
2009/07/17 1,016 1,020 1,002 1,002 8,200
2009/07/16 1,008 1,015 1,000 1,000 7,200
2009/07/15 1,003 1,010 968 998 13,400
2009/07/14 1,004 1,030 998 1,008 12,400
2009/07/13 1,025 1,040 1,011 1,011 16,400
2009/07/10 1,050 1,050 1,031 1,038 14,800
2009/07/09 1,014 1,047 1,012 1,013 15,700
2009/07/08 1,010 1,027 1,008 1,012 9,500
2009/07/07 1,008 1,043 1,008 1,026 10,000
2009/07/06 1,021 1,021 1,000 1,008 6,800
2009/07/03 1,000 1,030 978 1,022 12,400
2009/07/02 1,001 1,020 995 1,009 20,700
2009/07/01 943 1,009 941 993 29,000
2009/06/30 927 937 927 933 7,400
2009/06/29 934 936 912 918 22,100
2009/06/26 929 944 927 934 16,700
2009/06/25 901 937 901 924 23,500
2009/06/24 904 905 896 896 14,100
2009/06/23 905 911 898 903 14,800
2009/06/22 913 932 908 915 13,100
2009/06/19 912 920 905 907 15,800
2009/06/18 920 920 908 918 7,400
2009/06/17 914 921 907 916 15,800
2009/06/16 957 966 922 924 21,900
2009/06/15 945 958 934 957 10,800
2009/06/12 953 970 948 955 26,100
2009/06/11 961 969 955 966 5,500
2009/06/10 948 974 946 960 17,200
2009/06/09 952 959 942 948 7,300
2009/06/08 957 972 943 943 8,200
2009/06/05 969 972 953 956 9,800
2009/06/04 937 972 936 968 22,800
2009/06/03 956 956 923 933 14,000
2009/06/02 925 952 922 946 27,800
2009/06/01 917 929 902 922 20,300
2009/05/29 904 915 904 908 24,600
2009/05/28 900 919 900 914 12,600
2009/05/27 917 919 900 900 12,800
2009/05/26 919 924 903 907 12,200
2009/05/25 905 920 900 909 12,300
2009/05/22 890 904 890 895 6,700
2009/05/21 896 899 892 896 3,700
2009/05/20 920 920 891 899 19,900
2009/05/19 900 901 889 900 10,000
2009/05/18 898 903 881 893 11,600
2009/05/15 892 900 892 898 5,700
2009/05/14 899 899 879 891 9,700
2009/05/13 896 902 895 900 3,400
2009/05/12 904 911 860 878 7,500
2009/05/11 910 915 902 908 5,100
2009/05/08 920 924 903 910 11,900
2009/05/07 919 929 900 920 11,200
2009/05/01 902 914 895 896 5,400
2009/04/30 900 914 881 892 12,500
2009/04/28 896 902 867 867 6,700
2009/04/27 917 917 880 888 7,500
2009/04/24 900 905 886 887 14,600
2009/04/23 896 907 883 897 22,400
2009/04/22 910 910 881 890 22,900
2009/04/21 947 952 920 929 11,800
2009/04/20 951 957 946 957 11,100
2009/04/17 956 956 930 950 14,700
2009/04/16 938 943 918 936 21,000
2009/04/15 923 927 910 910 5,900
2009/04/14 920 935 903 914 15,300
2009/04/13 926 942 920 930 7,100
2009/04/10 936 938 915 926 3,800
2009/04/09 917 951 917 946 8,400
2009/04/08 940 950 904 917 8,600
2009/04/07 969 976 947 950 6,100
2009/04/06 977 980 957 959 9,500
2009/04/03 964 979 931 957 14,800
2009/04/02 933 969 911 965 38,200
2009/04/01 902 940 900 915 20,100
2009/03/31 900 900 883 892 10,700
2009/03/30 901 921 892 892 10,400
2009/03/27 909 922 895 901 15,000
2009/03/26 900 906 888 900 19,200
2009/03/25 919 919 900 912 16,800
2009/03/24 922 923 897 900 25,000
2009/03/23 924 929 899 913 29,300
2009/03/19 905 905 899 899 13,400
2009/03/18 900 900 896 896 7,300
2009/03/17 910 915 896 896 11,700
2009/03/16 902 904 895 904 15,600
2009/03/13 871 900 871 891 34,300
2009/03/12 903 903 880 899 8,800
2009/03/11 902 902 899 900 7,200
2009/03/10 880 893 879 893 2,200
2009/03/09 883 898 883 890 4,500
2009/03/06 902 902 896 900 14,000
2009/03/05 905 905 889 900 20,500
2009/03/04 864 900 864 900 7,100
2009/03/03 898 898 880 888 4,000
2009/03/02 873 900 873 900 6,000
2009/02/27 900 907 895 903 12,600
2009/02/26 899 902 896 900 7,700
2009/02/25 900 900 886 900 5,800
2009/02/24 896 900 896 900 4,600
2009/02/23 891 900 891 899 4,100
2009/02/20 906 907 886 900 12,200
2009/02/19 906 909 878 896 9,400
2009/02/18 895 900 895 900 5,200
2009/02/17 910 910 891 894 4,800
2009/02/16 889 905 888 905 10,300
2009/02/13 839 889 838 888 7,800
2009/02/12 850 852 849 849 2,900
2009/02/10 873 875 853 853 3,300
2009/02/09 856 877 843 843 4,300
2009/02/06 891 896 869 876 6,400
2009/02/05 884 900 878 900 12,800
2009/02/04 866 898 864 884 6,600
2009/02/03 861 909 861 881 12,100
2009/02/02 885 888 860 877 6,900
2009/01/30 880 890 880 885 6,900
2009/01/29 910 910 900 908 11,800
2009/01/28 899 909 893 909 10,000
2009/01/27 890 902 889 900 14,600
2009/01/26 851 890 851 884 5,400
2009/01/23 850 880 850 857 5,300
2009/01/22 859 874 859 874 5,500
2009/01/21 846 876 842 850 15,200
2009/01/20 888 889 856 856 10,400
2009/01/19 895 899 877 887 18,500
2009/01/16 846 887 846 863 40,100
2009/01/15 820 850 818 836 20,200
2009/01/14 818 841 814 820 17,300
2009/01/13 838 842 817 817 26,100
2009/01/09 857 883 842 873 17,500
2009/01/08 839 868 837 848 21,700
2009/01/07 899 899 850 869 44,400
2009/01/06 896 900 867 884 39,200
2009/01/05 899 899 881 887 1,400

このページの先頭へ