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 |
---|---|---|---|---|---|
2011/12/30 | 777 | 780 | 774 | 780 | 5,700 |
2011/12/29 | 771 | 778 | 767 | 773 | 2,600 |
2011/12/28 | 773 | 775 | 773 | 774 | 2,900 |
2011/12/27 | 775 | 778 | 775 | 778 | 8,300 |
2011/12/26 | 775 | 777 | 772 | 775 | 3,000 |
2011/12/22 | 768 | 780 | 768 | 774 | 3,300 |
2011/12/21 | 770 | 780 | 767 | 768 | 4,600 |
2011/12/20 | 770 | 771 | 756 | 756 | 11,600 |
2011/12/19 | 779 | 780 | 770 | 773 | 10,200 |
2011/12/16 | 772 | 776 | 772 | 772 | 9,300 |
2011/12/15 | 778 | 778 | 771 | 772 | 5,200 |
2011/12/14 | 780 | 781 | 773 | 773 | 9,600 |
2011/12/13 | 773 | 782 | 772 | 780 | 4,100 |
2011/12/12 | 772 | 797 | 772 | 780 | 7,100 |
2011/12/09 | 778 | 795 | 764 | 772 | 30,400 |
2011/12/08 | 821 | 821 | 793 | 793 | 3,500 |
2011/12/07 | 795 | 820 | 786 | 806 | 6,100 |
2011/12/06 | 812 | 820 | 793 | 793 | 5,800 |
2011/12/05 | 825 | 835 | 810 | 823 | 5,200 |
2011/12/02 | 808 | 828 | 799 | 828 | 3,400 |
2011/12/01 | 810 | 811 | 795 | 803 | 3,400 |
2011/11/30 | 812 | 812 | 806 | 808 | 2,900 |
2011/11/29 | 787 | 813 | 784 | 813 | 4,200 |
2011/11/28 | 810 | 811 | 802 | 802 | 1,500 |
2011/11/25 | 768 | 810 | 768 | 810 | 6,200 |
2011/11/24 | 780 | 793 | 765 | 783 | 5,800 |
2011/11/22 | 780 | 798 | 779 | 795 | 3,200 |
2011/11/21 | 769 | 787 | 757 | 787 | 3,400 |
2011/11/18 | 778 | 779 | 765 | 770 | 6,200 |
2011/11/17 | 802 | 802 | 788 | 793 | 7,400 |
2011/11/16 | 797 | 806 | 797 | 797 | 3,300 |
2011/11/15 | 794 | 797 | 793 | 797 | 2,000 |
2011/11/14 | 806 | 809 | 794 | 798 | 5,000 |
2011/11/11 | 807 | 812 | 790 | 812 | 4,500 |
2011/11/10 | 796 | 807 | 794 | 807 | 5,500 |
2011/11/09 | 798 | 824 | 798 | 822 | 5,900 |
2011/11/08 | 801 | 812 | 797 | 797 | 4,500 |
2011/11/07 | 819 | 819 | 800 | 814 | 7,300 |
2011/11/04 | 795 | 818 | 795 | 816 | 7,100 |
2011/11/02 | 795 | 807 | 788 | 805 | 8,900 |
2011/11/01 | 841 | 841 | 826 | 826 | 5,600 |
2011/10/31 | 851 | 860 | 843 | 843 | 9,800 |
2011/10/28 | 860 | 868 | 856 | 860 | 9,200 |
2011/10/27 | 848 | 862 | 848 | 860 | 8,900 |
2011/10/26 | 848 | 862 | 848 | 848 | 12,000 |
2011/10/25 | 859 | 859 | 849 | 859 | 7,300 |
2011/10/24 | 856 | 860 | 854 | 859 | 10,900 |
2011/10/21 | 846 | 855 | 842 | 855 | 8,600 |
2011/10/20 | 852 | 852 | 846 | 849 | 4,700 |
2011/10/19 | 851 | 852 | 845 | 849 | 5,200 |
2011/10/18 | 853 | 854 | 845 | 846 | 9,700 |
2011/10/17 | 846 | 854 | 846 | 848 | 12,000 |
2011/10/14 | 847 | 854 | 841 | 846 | 10,800 |
2011/10/13 | 854 | 855 | 845 | 848 | 8,200 |
2011/10/12 | 853 | 855 | 837 | 851 | 6,900 |
2011/10/11 | 845 | 856 | 845 | 854 | 14,800 |
2011/10/07 | 845 | 855 | 840 | 840 | 9,300 |
2011/10/06 | 824 | 855 | 813 | 855 | 20,500 |
2011/10/05 | 827 | 827 | 811 | 811 | 10,000 |
2011/10/04 | 847 | 847 | 821 | 836 | 12,100 |
2011/10/03 | 836 | 849 | 833 | 846 | 10,700 |
2011/09/30 | 857 | 858 | 840 | 853 | 20,800 |
2011/09/29 | 831 | 855 | 828 | 855 | 24,700 |
2011/09/28 | 818 | 831 | 814 | 828 | 47,200 |
2011/09/27 | 853 | 854 | 830 | 846 | 94,900 |
2011/09/26 | 830 | 853 | 816 | 853 | 29,600 |
2011/09/22 | 830 | 830 | 801 | 815 | 18,400 |
2011/09/21 | 853 | 853 | 830 | 830 | 10,800 |
2011/09/20 | 855 | 856 | 848 | 854 | 17,600 |
2011/09/16 | 816 | 850 | 816 | 850 | 30,500 |
2011/09/15 | 795 | 816 | 795 | 816 | 23,400 |
2011/09/14 | 799 | 799 | 782 | 783 | 12,600 |
2011/09/13 | 787 | 800 | 787 | 799 | 8,200 |
2011/09/12 | 795 | 795 | 785 | 786 | 9,900 |
2011/09/09 | 800 | 800 | 794 | 797 | 19,600 |
2011/09/08 | 797 | 800 | 780 | 800 | 9,700 |
2011/09/07 | 789 | 799 | 789 | 798 | 9,900 |
2011/09/06 | 791 | 796 | 790 | 796 | 9,400 |
2011/09/05 | 782 | 793 | 782 | 790 | 8,700 |
2011/09/02 | 779 | 782 | 765 | 782 | 7,200 |
2011/09/01 | 777 | 779 | 775 | 779 | 8,600 |
2011/08/31 | 772 | 777 | 768 | 775 | 8,200 |
2011/08/30 | 755 | 777 | 754 | 777 | 9,500 |
2011/08/29 | 751 | 754 | 750 | 753 | 7,600 |
2011/08/26 | 748 | 751 | 742 | 751 | 5,700 |
2011/08/25 | 752 | 753 | 742 | 742 | 7,400 |
2011/08/24 | 749 | 754 | 746 | 746 | 5,900 |
2011/08/23 | 738 | 747 | 737 | 742 | 12,900 |
2011/08/22 | 737 | 737 | 734 | 734 | 6,300 |
2011/08/19 | 725 | 738 | 723 | 734 | 6,100 |
2011/08/18 | 741 | 742 | 736 | 736 | 5,600 |
2011/08/17 | 736 | 740 | 729 | 737 | 9,100 |
2011/08/16 | 748 | 753 | 720 | 736 | 15,800 |
2011/08/15 | 754 | 754 | 743 | 748 | 4,800 |
2011/08/12 | 751 | 751 | 734 | 742 | 5,600 |
2011/08/11 | 744 | 744 | 727 | 736 | 8,300 |
2011/08/10 | 740 | 743 | 722 | 743 | 12,000 |
2011/08/09 | 700 | 731 | 700 | 731 | 22,100 |
2011/08/08 | 704 | 709 | 701 | 703 | 8,900 |
2011/08/05 | 710 | 713 | 703 | 704 | 15,400 |
2011/08/04 | 725 | 734 | 719 | 719 | 7,400 |
2011/08/03 | 724 | 728 | 720 | 720 | 9,900 |
2011/08/02 | 751 | 752 | 726 | 728 | 25,100 |
2011/08/01 | 758 | 764 | 753 | 754 | 7,100 |
2011/07/29 | 773 | 773 | 758 | 758 | 8,600 |
2011/07/28 | 780 | 781 | 770 | 773 | 13,700 |
2011/07/27 | 790 | 790 | 782 | 789 | 8,200 |
2011/07/26 | 789 | 798 | 789 | 795 | 4,000 |
2011/07/25 | 793 | 793 | 788 | 791 | 3,800 |
2011/07/22 | 792 | 798 | 792 | 798 | 4,200 |
2011/07/21 | 790 | 796 | 790 | 790 | 4,000 |
2011/07/20 | 800 | 805 | 792 | 793 | 7,600 |
2011/07/19 | 794 | 800 | 794 | 800 | 10,400 |
2011/07/15 | 791 | 797 | 791 | 794 | 5,500 |
2011/07/14 | 798 | 804 | 792 | 793 | 8,600 |
2011/07/13 | 800 | 806 | 798 | 798 | 4,000 |
2011/07/12 | 805 | 808 | 798 | 803 | 13,400 |
2011/07/11 | 796 | 799 | 796 | 799 | 10,400 |
2011/07/08 | 790 | 799 | 789 | 796 | 5,400 |
2011/07/07 | 791 | 795 | 788 | 788 | 7,900 |
2011/07/06 | 785 | 791 | 782 | 791 | 10,200 |
2011/07/05 | 787 | 790 | 787 | 788 | 6,100 |
2011/07/04 | 790 | 790 | 788 | 790 | 8,800 |
2011/07/01 | 775 | 782 | 769 | 780 | 11,300 |
2011/06/30 | 758 | 768 | 750 | 768 | 11,600 |
2011/06/29 | 752 | 753 | 744 | 753 | 6,400 |
2011/06/28 | 740 | 750 | 740 | 748 | 10,600 |
2011/06/27 | 743 | 743 | 735 | 739 | 8,500 |
2011/06/24 | 741 | 750 | 741 | 744 | 9,300 |
2011/06/23 | 730 | 747 | 727 | 747 | 10,300 |
2011/06/22 | 721 | 750 | 721 | 738 | 13,300 |
2011/06/21 | 725 | 726 | 722 | 726 | 4,500 |
2011/06/20 | 728 | 735 | 727 | 728 | 5,700 |
2011/06/17 | 731 | 735 | 718 | 718 | 10,500 |
2011/06/16 | 739 | 741 | 739 | 739 | 7,100 |
2011/06/15 | 741 | 741 | 738 | 739 | 3,700 |
2011/06/14 | 735 | 743 | 735 | 742 | 6,300 |
2011/06/13 | 738 | 738 | 735 | 735 | 5,500 |
2011/06/10 | 740 | 751 | 738 | 738 | 25,600 |
2011/06/09 | 748 | 749 | 745 | 746 | 4,300 |
2011/06/08 | 738 | 744 | 738 | 744 | 2,800 |
2011/06/07 | 738 | 744 | 737 | 739 | 5,900 |
2011/06/06 | 735 | 740 | 735 | 737 | 7,600 |
2011/06/03 | 740 | 743 | 735 | 735 | 9,600 |
2011/06/02 | 740 | 740 | 734 | 737 | 7,500 |
2011/06/01 | 748 | 748 | 741 | 747 | 6,400 |
2011/05/31 | 741 | 752 | 740 | 748 | 16,200 |
2011/05/30 | 755 | 755 | 739 | 740 | 20,100 |
2011/05/27 | 757 | 757 | 750 | 750 | 5,400 |
2011/05/26 | 745 | 760 | 745 | 758 | 4,600 |
2011/05/25 | 758 | 759 | 747 | 749 | 7,800 |
2011/05/24 | 753 | 775 | 752 | 762 | 8,400 |
2011/05/23 | 779 | 779 | 751 | 761 | 6,300 |
2011/05/20 | 774 | 791 | 773 | 775 | 7,100 |
2011/05/19 | 780 | 783 | 763 | 763 | 9,500 |
2011/05/18 | 773 | 784 | 773 | 781 | 6,400 |
2011/05/17 | 791 | 792 | 776 | 777 | 9,600 |
2011/05/16 | 784 | 787 | 784 | 785 | 8,400 |
2011/05/13 | 801 | 801 | 781 | 784 | 11,300 |
2011/05/12 | 801 | 803 | 800 | 801 | 6,800 |
2011/05/11 | 810 | 810 | 803 | 803 | 6,600 |
2011/05/10 | 807 | 810 | 801 | 809 | 7,900 |
2011/05/09 | 816 | 823 | 801 | 807 | 7,200 |
2011/05/06 | 818 | 818 | 801 | 810 | 13,300 |
2011/05/02 | 816 | 825 | 815 | 819 | 20,800 |
2011/04/28 | 815 | 817 | 802 | 817 | 14,000 |
2011/04/27 | 807 | 815 | 802 | 806 | 10,100 |
2011/04/26 | 810 | 811 | 801 | 804 | 10,700 |
2011/04/25 | 815 | 818 | 814 | 814 | 7,700 |
2011/04/22 | 825 | 828 | 809 | 821 | 12,300 |
2011/04/21 | 828 | 832 | 822 | 824 | 9,100 |
2011/04/20 | 842 | 842 | 831 | 832 | 10,600 |
2011/04/19 | 840 | 842 | 830 | 833 | 15,700 |
2011/04/18 | 850 | 854 | 840 | 841 | 27,600 |
2011/04/15 | 848 | 849 | 830 | 841 | 28,800 |
2011/04/14 | 792 | 830 | 792 | 830 | 18,800 |
2011/04/13 | 792 | 799 | 792 | 792 | 5,300 |
2011/04/12 | 796 | 810 | 791 | 791 | 10,300 |
2011/04/11 | 782 | 815 | 782 | 801 | 7,300 |
2011/04/08 | 775 | 790 | 775 | 786 | 10,600 |
2011/04/07 | 780 | 789 | 770 | 770 | 7,400 |
2011/04/06 | 793 | 793 | 774 | 780 | 7,400 |
2011/04/05 | 820 | 822 | 789 | 793 | 11,500 |
2011/04/04 | 827 | 833 | 808 | 815 | 9,700 |
2011/04/01 | 843 | 849 | 826 | 826 | 14,800 |
2011/03/31 | 860 | 860 | 842 | 849 | 12,200 |
2011/03/30 | 828 | 862 | 828 | 862 | 16,500 |
2011/03/29 | 828 | 845 | 810 | 840 | 17,600 |
2011/03/28 | 830 | 840 | 800 | 840 | 23,700 |
2011/03/25 | 885 | 889 | 835 | 840 | 34,500 |
2011/03/24 | 804 | 875 | 795 | 875 | 47,000 |
2011/03/23 | 778 | 803 | 778 | 803 | 23,200 |
2011/03/22 | 778 | 799 | 751 | 777 | 32,100 |
2011/03/18 | 704 | 749 | 704 | 739 | 16,300 |
2011/03/17 | 670 | 712 | 663 | 697 | 27,900 |
2011/03/16 | 630 | 650 | 620 | 650 | 31,500 |
2011/03/15 | 650 | 655 | 552 | 614 | 31,700 |
2011/03/14 | 701 | 734 | 680 | 700 | 23,200 |
2011/03/11 | 750 | 770 | 746 | 746 | 40,400 |
2011/03/10 | 770 | 771 | 758 | 758 | 10,700 |
2011/03/09 | 772 | 780 | 770 | 770 | 6,600 |
2011/03/08 | 775 | 781 | 772 | 772 | 4,500 |
2011/03/07 | 780 | 780 | 768 | 771 | 13,300 |
2011/03/04 | 784 | 789 | 782 | 783 | 6,400 |
2011/03/03 | 775 | 785 | 775 | 785 | 3,800 |
2011/03/02 | 795 | 796 | 774 | 774 | 18,300 |
2011/03/01 | 790 | 802 | 790 | 795 | 7,200 |
2011/02/28 | 780 | 787 | 773 | 785 | 9,500 |
2011/02/25 | 769 | 786 | 769 | 786 | 6,200 |
2011/02/24 | 781 | 786 | 768 | 769 | 14,700 |
2011/02/23 | 795 | 806 | 781 | 781 | 9,200 |
2011/02/22 | 800 | 809 | 797 | 798 | 8,900 |
2011/02/21 | 808 | 808 | 795 | 802 | 9,600 |
2011/02/18 | 804 | 805 | 798 | 800 | 11,100 |
2011/02/17 | 801 | 805 | 796 | 802 | 13,000 |
2011/02/16 | 794 | 800 | 791 | 791 | 5,800 |
2011/02/15 | 800 | 800 | 786 | 790 | 5,700 |
2011/02/14 | 792 | 792 | 784 | 791 | 7,700 |
2011/02/10 | 772 | 795 | 772 | 792 | 21,600 |
2011/02/09 | 763 | 771 | 763 | 771 | 9,300 |
2011/02/08 | 774 | 774 | 763 | 763 | 9,000 |
2011/02/07 | 762 | 770 | 761 | 766 | 5,900 |
2011/02/04 | 759 | 768 | 758 | 760 | 7,300 |
2011/02/03 | 757 | 765 | 756 | 758 | 7,800 |
2011/02/02 | 762 | 778 | 761 | 761 | 9,600 |
2011/02/01 | 766 | 767 | 756 | 756 | 6,400 |
2011/01/31 | 760 | 769 | 752 | 766 | 10,400 |
2011/01/28 | 784 | 784 | 771 | 778 | 7,700 |
2011/01/27 | 783 | 788 | 780 | 784 | 5,900 |
2011/01/26 | 782 | 790 | 782 | 784 | 5,000 |
2011/01/25 | 776 | 790 | 775 | 786 | 6,500 |
2011/01/24 | 774 | 782 | 757 | 776 | 15,900 |
2011/01/21 | 805 | 807 | 775 | 775 | 17,400 |
2011/01/20 | 808 | 810 | 800 | 805 | 12,600 |
2011/01/19 | 799 | 807 | 796 | 807 | 11,600 |
2011/01/18 | 797 | 797 | 790 | 793 | 7,100 |
2011/01/17 | 795 | 795 | 788 | 788 | 10,700 |
2011/01/14 | 787 | 794 | 774 | 788 | 12,200 |
2011/01/13 | 790 | 797 | 776 | 784 | 20,600 |
2011/01/12 | 762 | 788 | 762 | 781 | 18,600 |
2011/01/11 | 767 | 768 | 763 | 764 | 11,300 |
2011/01/07 | 764 | 765 | 763 | 764 | 7,300 |
2011/01/06 | 755 | 764 | 753 | 763 | 5,900 |
2011/01/05 | 753 | 759 | 750 | 755 | 5,800 |
2011/01/04 | 750 | 752 | 745 | 752 | 5,000 |