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 |
---|---|---|---|---|---|
2010/12/30 | 755 | 756 | 742 | 742 | 6,700 |
2010/12/29 | 751 | 755 | 745 | 755 | 6,100 |
2010/12/28 | 761 | 768 | 747 | 751 | 21,500 |
2010/12/27 | 745 | 751 | 744 | 746 | 14,400 |
2010/12/24 | 734 | 744 | 734 | 743 | 7,600 |
2010/12/22 | 744 | 751 | 730 | 744 | 12,300 |
2010/12/21 | 739 | 750 | 739 | 750 | 14,600 |
2010/12/20 | 753 | 753 | 730 | 737 | 15,000 |
2010/12/17 | 740 | 751 | 739 | 746 | 20,500 |
2010/12/16 | 719 | 740 | 715 | 740 | 26,500 |
2010/12/15 | 715 | 719 | 710 | 715 | 19,700 |
2010/12/14 | 702 | 710 | 700 | 710 | 17,600 |
2010/12/13 | 698 | 701 | 698 | 700 | 17,600 |
2010/12/10 | 695 | 698 | 688 | 697 | 51,100 |
2010/12/09 | 703 | 703 | 699 | 699 | 29,900 |
2010/12/08 | 701 | 701 | 689 | 699 | 36,500 |
2010/12/07 | 693 | 701 | 693 | 701 | 23,500 |
2010/12/06 | 695 | 696 | 691 | 693 | 5,600 |
2010/12/03 | 699 | 699 | 688 | 689 | 11,600 |
2010/12/02 | 689 | 694 | 683 | 688 | 8,800 |
2010/12/01 | 678 | 683 | 678 | 680 | 9,000 |
2010/11/30 | 699 | 699 | 683 | 684 | 14,200 |
2010/11/29 | 684 | 697 | 683 | 694 | 12,400 |
2010/11/26 | 684 | 686 | 677 | 683 | 13,200 |
2010/11/25 | 685 | 689 | 685 | 685 | 13,900 |
2010/11/24 | 691 | 692 | 680 | 683 | 19,400 |
2010/11/22 | 709 | 709 | 696 | 697 | 10,400 |
2010/11/19 | 704 | 705 | 695 | 699 | 8,200 |
2010/11/18 | 700 | 700 | 695 | 700 | 10,700 |
2010/11/17 | 696 | 700 | 694 | 698 | 10,700 |
2010/11/16 | 699 | 699 | 688 | 692 | 11,600 |
2010/11/15 | 670 | 695 | 670 | 688 | 17,000 |
2010/11/12 | 660 | 677 | 660 | 670 | 19,400 |
2010/11/11 | 660 | 660 | 657 | 659 | 29,900 |
2010/11/10 | 660 | 663 | 658 | 659 | 28,800 |
2010/11/09 | 660 | 661 | 659 | 659 | 11,500 |
2010/11/08 | 665 | 665 | 659 | 660 | 14,500 |
2010/11/05 | 652 | 668 | 652 | 665 | 12,100 |
2010/11/04 | 645 | 669 | 644 | 645 | 21,700 |
2010/11/02 | 650 | 653 | 640 | 641 | 16,700 |
2010/11/01 | 666 | 666 | 650 | 651 | 15,100 |
2010/10/29 | 674 | 674 | 642 | 665 | 27,000 |
2010/10/28 | 675 | 675 | 668 | 675 | 24,900 |
2010/10/27 | 675 | 678 | 672 | 675 | 11,600 |
2010/10/26 | 675 | 680 | 670 | 673 | 26,000 |
2010/10/25 | 674 | 676 | 669 | 671 | 20,200 |
2010/10/22 | 680 | 680 | 673 | 674 | 42,100 |
2010/10/21 | 696 | 697 | 680 | 680 | 24,600 |
2010/10/20 | 718 | 718 | 696 | 696 | 24,300 |
2010/10/19 | 722 | 728 | 720 | 721 | 14,400 |
2010/10/18 | 725 | 726 | 718 | 725 | 30,600 |
2010/10/15 | 736 | 736 | 728 | 729 | 16,700 |
2010/10/14 | 737 | 740 | 735 | 737 | 20,200 |
2010/10/13 | 750 | 751 | 737 | 742 | 22,900 |
2010/10/12 | 804 | 804 | 755 | 760 | 25,800 |
2010/10/08 | 810 | 820 | 809 | 809 | 8,100 |
2010/10/07 | 818 | 825 | 812 | 817 | 9,200 |
2010/10/06 | 821 | 823 | 808 | 820 | 6,800 |
2010/10/05 | 790 | 810 | 789 | 810 | 6,100 |
2010/10/04 | 808 | 808 | 793 | 797 | 9,700 |
2010/10/01 | 822 | 822 | 794 | 801 | 13,500 |
2010/09/30 | 844 | 851 | 821 | 822 | 10,800 |
2010/09/29 | 840 | 850 | 840 | 850 | 11,600 |
2010/09/28 | 844 | 845 | 831 | 845 | 38,500 |
2010/09/27 | 862 | 870 | 860 | 863 | 121,400 |
2010/09/24 | 858 | 868 | 856 | 862 | 17,900 |
2010/09/22 | 856 | 870 | 856 | 859 | 5,900 |
2010/09/21 | 860 | 866 | 854 | 854 | 9,600 |
2010/09/17 | 850 | 855 | 847 | 853 | 12,400 |
2010/09/16 | 846 | 847 | 842 | 844 | 4,400 |
2010/09/15 | 833 | 849 | 832 | 841 | 11,300 |
2010/09/14 | 831 | 836 | 831 | 833 | 8,800 |
2010/09/13 | 839 | 840 | 834 | 834 | 11,900 |
2010/09/10 | 850 | 850 | 840 | 842 | 25,200 |
2010/09/09 | 849 | 849 | 840 | 846 | 5,700 |
2010/09/08 | 838 | 846 | 833 | 835 | 4,900 |
2010/09/07 | 837 | 850 | 837 | 846 | 3,600 |
2010/09/06 | 843 | 848 | 841 | 845 | 4,700 |
2010/09/03 | 828 | 841 | 828 | 840 | 3,800 |
2010/09/02 | 828 | 832 | 822 | 827 | 10,500 |
2010/09/01 | 824 | 824 | 821 | 821 | 12,600 |
2010/08/31 | 850 | 859 | 824 | 824 | 6,900 |
2010/08/30 | 863 | 869 | 838 | 861 | 7,600 |
2010/08/27 | 816 | 834 | 816 | 834 | 7,300 |
2010/08/26 | 820 | 839 | 815 | 816 | 5,600 |
2010/08/25 | 823 | 829 | 815 | 819 | 5,100 |
2010/08/24 | 829 | 832 | 819 | 823 | 6,800 |
2010/08/23 | 834 | 841 | 829 | 829 | 2,900 |
2010/08/20 | 857 | 858 | 837 | 837 | 5,800 |
2010/08/19 | 847 | 857 | 841 | 857 | 5,600 |
2010/08/18 | 846 | 853 | 836 | 844 | 5,700 |
2010/08/17 | 843 | 843 | 829 | 833 | 5,000 |
2010/08/16 | 830 | 840 | 830 | 830 | 4,100 |
2010/08/13 | 821 | 831 | 821 | 830 | 4,800 |
2010/08/12 | 815 | 830 | 815 | 827 | 6,900 |
2010/08/11 | 848 | 848 | 830 | 830 | 9,700 |
2010/08/10 | 865 | 870 | 853 | 853 | 4,400 |
2010/08/09 | 851 | 867 | 851 | 865 | 4,600 |
2010/08/06 | 845 | 857 | 841 | 851 | 5,300 |
2010/08/05 | 848 | 861 | 842 | 843 | 9,300 |
2010/08/04 | 860 | 863 | 846 | 848 | 8,200 |
2010/08/03 | 855 | 868 | 855 | 860 | 3,700 |
2010/08/02 | 868 | 873 | 855 | 855 | 5,900 |
2010/07/30 | 896 | 896 | 857 | 857 | 12,000 |
2010/07/29 | 931 | 931 | 907 | 908 | 21,200 |
2010/07/28 | 890 | 904 | 889 | 901 | 10,500 |
2010/07/27 | 872 | 881 | 866 | 881 | 2,000 |
2010/07/26 | 877 | 889 | 866 | 868 | 2,700 |
2010/07/23 | 860 | 877 | 856 | 870 | 4,200 |
2010/07/22 | 845 | 848 | 843 | 845 | 4,300 |
2010/07/21 | 846 | 855 | 845 | 845 | 2,800 |
2010/07/20 | 855 | 859 | 849 | 851 | 2,700 |
2010/07/16 | 857 | 858 | 855 | 855 | 5,900 |
2010/07/15 | 861 | 865 | 856 | 856 | 6,200 |
2010/07/14 | 869 | 898 | 845 | 875 | 6,600 |
2010/07/13 | 874 | 880 | 857 | 857 | 7,700 |
2010/07/12 | 874 | 895 | 868 | 874 | 6,200 |
2010/07/09 | 880 | 896 | 878 | 889 | 7,800 |
2010/07/08 | 850 | 888 | 850 | 882 | 11,500 |
2010/07/07 | 843 | 850 | 842 | 848 | 6,800 |
2010/07/06 | 838 | 847 | 838 | 847 | 2,900 |
2010/07/05 | 838 | 845 | 838 | 838 | 4,700 |
2010/07/02 | 856 | 856 | 838 | 838 | 5,000 |
2010/07/01 | 839 | 853 | 838 | 843 | 3,000 |
2010/06/30 | 839 | 855 | 839 | 845 | 5,300 |
2010/06/29 | 855 | 855 | 845 | 852 | 4,100 |
2010/06/28 | 842 | 848 | 841 | 845 | 2,800 |
2010/06/25 | 841 | 844 | 841 | 841 | 3,600 |
2010/06/24 | 856 | 866 | 856 | 856 | 2,300 |
2010/06/23 | 873 | 888 | 844 | 856 | 13,500 |
2010/06/22 | 889 | 899 | 889 | 894 | 2,500 |
2010/06/21 | 885 | 917 | 885 | 890 | 9,500 |
2010/06/18 | 887 | 887 | 875 | 879 | 4,200 |
2010/06/17 | 884 | 892 | 872 | 872 | 10,100 |
2010/06/16 | 887 | 887 | 868 | 869 | 5,000 |
2010/06/15 | 869 | 885 | 867 | 867 | 2,800 |
2010/06/14 | 871 | 876 | 864 | 867 | 8,100 |
2010/06/11 | 861 | 864 | 851 | 856 | 18,400 |
2010/06/10 | 840 | 859 | 828 | 846 | 2,500 |
2010/06/09 | 832 | 855 | 832 | 845 | 3,600 |
2010/06/08 | 830 | 850 | 830 | 840 | 2,500 |
2010/06/07 | 838 | 846 | 835 | 837 | 6,600 |
2010/06/04 | 837 | 860 | 833 | 853 | 3,700 |
2010/06/03 | 823 | 854 | 823 | 852 | 5,000 |
2010/06/02 | 828 | 835 | 824 | 825 | 7,100 |
2010/06/01 | 837 | 837 | 827 | 829 | 3,700 |
2010/05/31 | 816 | 831 | 816 | 822 | 5,900 |
2010/05/28 | 835 | 838 | 815 | 816 | 10,500 |
2010/05/27 | 813 | 839 | 813 | 820 | 7,500 |
2010/05/26 | 819 | 821 | 812 | 816 | 9,300 |
2010/05/25 | 840 | 848 | 812 | 819 | 23,800 |
2010/05/24 | 855 | 859 | 847 | 850 | 9,500 |
2010/05/21 | 847 | 862 | 845 | 855 | 11,300 |
2010/05/20 | 907 | 910 | 861 | 862 | 18,700 |
2010/05/19 | 920 | 920 | 898 | 906 | 8,200 |
2010/05/18 | 930 | 930 | 909 | 917 | 3,900 |
2010/05/17 | 931 | 932 | 917 | 924 | 13,300 |
2010/05/14 | 905 | 949 | 901 | 946 | 37,100 |
2010/05/13 | 890 | 896 | 890 | 896 | 4,100 |
2010/05/12 | 909 | 909 | 888 | 889 | 4,200 |
2010/05/11 | 900 | 917 | 896 | 902 | 11,400 |
2010/05/10 | 854 | 893 | 846 | 885 | 8,600 |
2010/05/07 | 851 | 863 | 851 | 857 | 15,600 |
2010/05/06 | 901 | 902 | 885 | 885 | 21,900 |
2010/04/30 | 916 | 926 | 905 | 906 | 6,200 |
2010/04/28 | 932 | 933 | 900 | 901 | 14,900 |
2010/04/27 | 935 | 942 | 935 | 935 | 14,900 |
2010/04/26 | 924 | 943 | 924 | 934 | 18,400 |
2010/04/23 | 908 | 922 | 906 | 922 | 7,800 |
2010/04/22 | 912 | 919 | 899 | 918 | 13,100 |
2010/04/21 | 918 | 929 | 918 | 927 | 10,300 |
2010/04/20 | 916 | 920 | 911 | 918 | 3,600 |
2010/04/19 | 931 | 933 | 912 | 916 | 9,200 |
2010/04/16 | 953 | 954 | 940 | 941 | 7,600 |
2010/04/15 | 940 | 954 | 940 | 953 | 7,800 |
2010/04/14 | 950 | 950 | 936 | 942 | 7,400 |
2010/04/13 | 950 | 954 | 939 | 948 | 10,900 |
2010/04/12 | 947 | 950 | 942 | 947 | 6,600 |
2010/04/09 | 930 | 944 | 930 | 944 | 7,600 |
2010/04/08 | 942 | 947 | 933 | 936 | 8,400 |
2010/04/07 | 944 | 947 | 935 | 941 | 10,200 |
2010/04/06 | 940 | 940 | 934 | 935 | 9,500 |
2010/04/05 | 934 | 937 | 930 | 937 | 8,900 |
2010/04/02 | 945 | 945 | 926 | 938 | 8,800 |
2010/04/01 | 924 | 936 | 910 | 936 | 19,700 |
2010/03/31 | 949 | 949 | 921 | 935 | 12,400 |
2010/03/30 | 915 | 950 | 871 | 950 | 16,700 |
2010/03/29 | 935 | 935 | 920 | 920 | 9,100 |
2010/03/26 | 919 | 940 | 917 | 940 | 24,100 |
2010/03/25 | 896 | 918 | 892 | 905 | 11,400 |
2010/03/24 | 890 | 904 | 888 | 904 | 15,800 |
2010/03/23 | 894 | 894 | 890 | 890 | 6,600 |
2010/03/19 | 890 | 890 | 881 | 886 | 6,100 |
2010/03/18 | 888 | 889 | 880 | 880 | 4,600 |
2010/03/17 | 900 | 900 | 885 | 888 | 9,600 |
2010/03/16 | 869 | 875 | 865 | 870 | 6,900 |
2010/03/15 | 858 | 870 | 854 | 865 | 9,100 |
2010/03/12 | 850 | 854 | 838 | 853 | 19,800 |
2010/03/11 | 837 | 847 | 833 | 838 | 10,100 |
2010/03/10 | 833 | 844 | 833 | 840 | 8,000 |
2010/03/09 | 830 | 842 | 830 | 833 | 8,100 |
2010/03/08 | 826 | 827 | 816 | 822 | 7,700 |
2010/03/05 | 807 | 818 | 807 | 816 | 12,000 |
2010/03/04 | 817 | 817 | 805 | 805 | 7,200 |
2010/03/03 | 810 | 816 | 809 | 810 | 11,900 |
2010/03/02 | 806 | 816 | 806 | 815 | 27,300 |
2010/03/01 | 800 | 808 | 800 | 805 | 6,600 |
2010/02/26 | 797 | 810 | 792 | 800 | 10,600 |
2010/02/25 | 793 | 796 | 790 | 794 | 12,500 |
2010/02/24 | 798 | 798 | 788 | 794 | 25,200 |
2010/02/23 | 814 | 815 | 801 | 803 | 27,200 |
2010/02/22 | 815 | 820 | 812 | 814 | 32,100 |
2010/02/19 | 814 | 814 | 808 | 809 | 11,500 |
2010/02/18 | 814 | 814 | 810 | 813 | 8,000 |
2010/02/17 | 815 | 816 | 810 | 814 | 20,700 |
2010/02/16 | 809 | 813 | 809 | 810 | 5,600 |
2010/02/15 | 816 | 820 | 808 | 809 | 10,800 |
2010/02/12 | 826 | 826 | 819 | 819 | 10,100 |
2010/02/10 | 830 | 831 | 826 | 826 | 11,100 |
2010/02/09 | 832 | 835 | 829 | 832 | 9,800 |
2010/02/08 | 850 | 850 | 835 | 837 | 15,900 |
2010/02/05 | 877 | 878 | 850 | 850 | 12,300 |
2010/02/04 | 880 | 884 | 866 | 877 | 4,600 |
2010/02/03 | 870 | 894 | 870 | 875 | 5,100 |
2010/02/02 | 870 | 878 | 853 | 867 | 9,900 |
2010/02/01 | 866 | 866 | 851 | 855 | 10,800 |
2010/01/29 | 865 | 869 | 860 | 860 | 6,100 |
2010/01/28 | 870 | 876 | 865 | 865 | 5,700 |
2010/01/27 | 877 | 881 | 870 | 870 | 8,600 |
2010/01/26 | 900 | 906 | 880 | 880 | 9,000 |
2010/01/25 | 892 | 900 | 885 | 885 | 7,700 |
2010/01/22 | 904 | 904 | 883 | 894 | 13,600 |
2010/01/21 | 900 | 917 | 896 | 904 | 17,100 |
2010/01/20 | 953 | 953 | 883 | 902 | 27,500 |
2010/01/19 | 977 | 977 | 938 | 938 | 10,200 |
2010/01/18 | 948 | 960 | 948 | 949 | 8,200 |
2010/01/15 | 943 | 947 | 943 | 947 | 11,000 |
2010/01/14 | 951 | 968 | 951 | 958 | 6,500 |
2010/01/13 | 950 | 975 | 950 | 959 | 14,500 |
2010/01/12 | 949 | 977 | 949 | 959 | 7,400 |
2010/01/08 | 949 | 949 | 932 | 948 | 5,300 |
2010/01/07 | 927 | 949 | 927 | 939 | 5,200 |
2010/01/06 | 944 | 947 | 924 | 942 | 6,600 |
2010/01/05 | 948 | 957 | 929 | 929 | 4,100 |
2010/01/04 | 918 | 948 | 918 | 922 | 4,200 |