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 |
---|---|---|---|---|---|
2012/12/28 | 897 | 897 | 881 | 881 | 9,600 |
2012/12/27 | 892 | 899 | 892 | 892 | 16,800 |
2012/12/26 | 880 | 895 | 880 | 892 | 6,700 |
2012/12/25 | 890 | 899 | 881 | 893 | 7,600 |
2012/12/21 | 885 | 890 | 881 | 890 | 7,800 |
2012/12/20 | 890 | 890 | 881 | 887 | 10,800 |
2012/12/19 | 884 | 889 | 882 | 888 | 5,800 |
2012/12/18 | 879 | 880 | 876 | 877 | 13,300 |
2012/12/17 | 859 | 871 | 859 | 866 | 8,800 |
2012/12/14 | 859 | 865 | 858 | 858 | 20,300 |
2012/12/13 | 865 | 865 | 856 | 859 | 4,800 |
2012/12/12 | 860 | 860 | 850 | 852 | 3,800 |
2012/12/11 | 852 | 857 | 848 | 857 | 3,000 |
2012/12/10 | 851 | 851 | 843 | 849 | 6,700 |
2012/12/07 | 855 | 857 | 851 | 851 | 2,600 |
2012/12/06 | 849 | 855 | 846 | 855 | 7,100 |
2012/12/05 | 848 | 850 | 832 | 850 | 4,500 |
2012/12/04 | 848 | 850 | 845 | 850 | 4,500 |
2012/12/03 | 850 | 850 | 832 | 842 | 2,800 |
2012/11/30 | 852 | 852 | 835 | 835 | 3,900 |
2012/11/29 | 856 | 856 | 836 | 837 | 6,300 |
2012/11/28 | 847 | 848 | 836 | 845 | 4,200 |
2012/11/27 | 849 | 851 | 839 | 851 | 9,100 |
2012/11/26 | 837 | 856 | 835 | 852 | 12,500 |
2012/11/22 | 828 | 828 | 818 | 822 | 10,800 |
2012/11/21 | 818 | 830 | 813 | 813 | 7,500 |
2012/11/20 | 832 | 832 | 813 | 818 | 11,000 |
2012/11/19 | 812 | 821 | 804 | 807 | 9,800 |
2012/11/16 | 785 | 800 | 785 | 797 | 8,100 |
2012/11/15 | 795 | 796 | 785 | 785 | 3,900 |
2012/11/14 | 780 | 782 | 778 | 780 | 5,500 |
2012/11/13 | 803 | 804 | 785 | 788 | 8,400 |
2012/11/12 | 811 | 812 | 800 | 800 | 5,500 |
2012/11/09 | 818 | 823 | 812 | 812 | 4,100 |
2012/11/08 | 831 | 836 | 818 | 821 | 4,400 |
2012/11/07 | 852 | 852 | 834 | 834 | 2,200 |
2012/11/06 | 838 | 840 | 837 | 837 | 1,800 |
2012/11/05 | 841 | 841 | 833 | 837 | 1,600 |
2012/11/02 | 862 | 865 | 841 | 850 | 10,400 |
2012/11/01 | 848 | 851 | 838 | 851 | 4,700 |
2012/10/31 | 813 | 839 | 812 | 833 | 15,700 |
2012/10/30 | 860 | 869 | 801 | 802 | 32,000 |
2012/10/29 | 878 | 882 | 867 | 872 | 4,300 |
2012/10/26 | 880 | 880 | 866 | 878 | 4,000 |
2012/10/25 | 876 | 879 | 861 | 879 | 3,100 |
2012/10/24 | 862 | 874 | 858 | 872 | 2,800 |
2012/10/23 | 866 | 870 | 862 | 868 | 5,000 |
2012/10/22 | 876 | 879 | 864 | 874 | 4,100 |
2012/10/19 | 866 | 879 | 864 | 879 | 9,000 |
2012/10/18 | 857 | 867 | 836 | 853 | 10,000 |
2012/10/17 | 855 | 857 | 846 | 846 | 5,800 |
2012/10/16 | 840 | 844 | 840 | 842 | 4,700 |
2012/10/15 | 836 | 840 | 830 | 840 | 2,900 |
2012/10/12 | 825 | 843 | 825 | 832 | 5,800 |
2012/10/11 | 820 | 830 | 820 | 825 | 6,200 |
2012/10/10 | 844 | 844 | 828 | 833 | 6,600 |
2012/10/09 | 843 | 859 | 843 | 848 | 6,400 |
2012/10/05 | 844 | 858 | 842 | 858 | 6,200 |
2012/10/04 | 843 | 853 | 843 | 844 | 6,900 |
2012/10/03 | 854 | 865 | 838 | 863 | 11,000 |
2012/10/02 | 869 | 870 | 865 | 865 | 7,900 |
2012/10/01 | 880 | 880 | 861 | 867 | 5,700 |
2012/09/28 | 891 | 892 | 881 | 881 | 7,700 |
2012/09/27 | 870 | 890 | 870 | 889 | 9,500 |
2012/09/26 | 884 | 893 | 881 | 881 | 41,300 |
2012/09/25 | 926 | 929 | 901 | 925 | 136,100 |
2012/09/24 | 922 | 926 | 915 | 926 | 18,100 |
2012/09/21 | 916 | 925 | 915 | 915 | 16,800 |
2012/09/20 | 919 | 919 | 911 | 916 | 5,900 |
2012/09/19 | 912 | 919 | 911 | 917 | 14,700 |
2012/09/18 | 904 | 910 | 903 | 909 | 14,700 |
2012/09/14 | 908 | 911 | 900 | 903 | 21,300 |
2012/09/13 | 910 | 910 | 898 | 898 | 9,300 |
2012/09/12 | 908 | 915 | 902 | 913 | 15,300 |
2012/09/11 | 900 | 908 | 898 | 908 | 5,900 |
2012/09/10 | 898 | 907 | 897 | 902 | 7,300 |
2012/09/07 | 900 | 903 | 889 | 898 | 5,900 |
2012/09/06 | 896 | 898 | 874 | 895 | 6,000 |
2012/09/05 | 887 | 891 | 850 | 891 | 6,200 |
2012/09/04 | 887 | 898 | 878 | 887 | 10,100 |
2012/09/03 | 890 | 903 | 885 | 888 | 14,400 |
2012/08/31 | 890 | 900 | 889 | 889 | 3,900 |
2012/08/30 | 907 | 907 | 888 | 897 | 6,200 |
2012/08/29 | 905 | 907 | 896 | 907 | 8,300 |
2012/08/28 | 907 | 907 | 881 | 905 | 9,900 |
2012/08/27 | 907 | 907 | 896 | 896 | 4,000 |
2012/08/24 | 902 | 905 | 896 | 896 | 6,700 |
2012/08/23 | 903 | 908 | 900 | 902 | 9,300 |
2012/08/22 | 911 | 912 | 898 | 908 | 8,800 |
2012/08/21 | 913 | 929 | 913 | 917 | 8,000 |
2012/08/20 | 920 | 920 | 917 | 918 | 7,100 |
2012/08/17 | 929 | 930 | 891 | 920 | 11,100 |
2012/08/16 | 917 | 930 | 915 | 926 | 20,900 |
2012/08/15 | 912 | 912 | 899 | 912 | 10,300 |
2012/08/14 | 893 | 909 | 893 | 909 | 10,800 |
2012/08/13 | 888 | 889 | 882 | 889 | 3,800 |
2012/08/10 | 870 | 887 | 870 | 886 | 7,400 |
2012/08/09 | 870 | 873 | 867 | 873 | 7,100 |
2012/08/08 | 865 | 870 | 860 | 870 | 11,200 |
2012/08/07 | 865 | 867 | 863 | 866 | 5,300 |
2012/08/06 | 869 | 869 | 863 | 868 | 6,800 |
2012/08/03 | 862 | 863 | 851 | 854 | 5,100 |
2012/08/02 | 860 | 868 | 850 | 863 | 9,000 |
2012/08/01 | 861 | 861 | 851 | 859 | 6,800 |
2012/07/31 | 869 | 870 | 860 | 868 | 8,200 |
2012/07/30 | 867 | 878 | 858 | 869 | 12,400 |
2012/07/27 | 837 | 837 | 830 | 837 | 6,600 |
2012/07/26 | 814 | 829 | 814 | 829 | 4,200 |
2012/07/25 | 820 | 825 | 812 | 812 | 6,400 |
2012/07/24 | 835 | 840 | 823 | 823 | 4,400 |
2012/07/23 | 838 | 838 | 820 | 820 | 7,800 |
2012/07/20 | 841 | 841 | 815 | 831 | 9,000 |
2012/07/19 | 835 | 842 | 831 | 838 | 5,100 |
2012/07/18 | 841 | 843 | 824 | 824 | 15,400 |
2012/07/17 | 828 | 839 | 828 | 831 | 4,500 |
2012/07/13 | 826 | 848 | 826 | 828 | 6,100 |
2012/07/12 | 835 | 838 | 830 | 830 | 7,300 |
2012/07/11 | 837 | 844 | 830 | 843 | 7,200 |
2012/07/10 | 835 | 845 | 835 | 841 | 6,100 |
2012/07/09 | 835 | 845 | 835 | 838 | 6,100 |
2012/07/06 | 839 | 847 | 834 | 838 | 7,500 |
2012/07/05 | 831 | 846 | 831 | 836 | 5,200 |
2012/07/04 | 834 | 847 | 832 | 834 | 8,000 |
2012/07/03 | 828 | 834 | 825 | 832 | 7,600 |
2012/07/02 | 833 | 835 | 826 | 826 | 10,100 |
2012/06/29 | 819 | 830 | 819 | 825 | 7,500 |
2012/06/28 | 810 | 820 | 810 | 820 | 6,000 |
2012/06/27 | 803 | 806 | 791 | 806 | 4,400 |
2012/06/26 | 796 | 803 | 790 | 790 | 11,900 |
2012/06/25 | 803 | 808 | 798 | 798 | 4,500 |
2012/06/22 | 806 | 807 | 798 | 799 | 8,000 |
2012/06/21 | 810 | 810 | 801 | 806 | 5,100 |
2012/06/20 | 811 | 811 | 802 | 805 | 3,800 |
2012/06/19 | 806 | 810 | 798 | 798 | 7,100 |
2012/06/18 | 786 | 801 | 786 | 794 | 5,700 |
2012/06/15 | 785 | 795 | 785 | 786 | 6,800 |
2012/06/14 | 788 | 789 | 785 | 787 | 5,200 |
2012/06/13 | 798 | 798 | 783 | 788 | 8,300 |
2012/06/12 | 784 | 803 | 783 | 803 | 5,800 |
2012/06/11 | 799 | 799 | 787 | 789 | 6,100 |
2012/06/08 | 814 | 814 | 771 | 772 | 24,700 |
2012/06/07 | 791 | 802 | 785 | 802 | 7,300 |
2012/06/06 | 786 | 792 | 768 | 787 | 7,100 |
2012/06/05 | 765 | 788 | 761 | 788 | 5,600 |
2012/06/04 | 760 | 780 | 758 | 780 | 10,400 |
2012/06/01 | 770 | 773 | 766 | 773 | 7,300 |
2012/05/31 | 772 | 780 | 770 | 770 | 9,500 |
2012/05/30 | 774 | 780 | 771 | 774 | 7,300 |
2012/05/29 | 785 | 790 | 770 | 772 | 13,500 |
2012/05/28 | 787 | 799 | 783 | 787 | 2,800 |
2012/05/25 | 792 | 792 | 778 | 787 | 5,000 |
2012/05/24 | 782 | 795 | 778 | 793 | 5,200 |
2012/05/23 | 810 | 810 | 785 | 788 | 11,800 |
2012/05/22 | 803 | 814 | 803 | 810 | 4,000 |
2012/05/21 | 792 | 806 | 792 | 805 | 5,500 |
2012/05/18 | 784 | 806 | 762 | 806 | 15,400 |
2012/05/17 | 795 | 802 | 771 | 789 | 14,000 |
2012/05/16 | 769 | 780 | 769 | 780 | 12,800 |
2012/05/15 | 826 | 826 | 764 | 764 | 33,400 |
2012/05/14 | 850 | 865 | 824 | 848 | 12,300 |
2012/05/11 | 903 | 909 | 890 | 890 | 7,800 |
2012/05/10 | 903 | 911 | 900 | 906 | 3,600 |
2012/05/09 | 908 | 920 | 906 | 910 | 6,300 |
2012/05/08 | 907 | 929 | 900 | 920 | 5,400 |
2012/05/07 | 904 | 911 | 900 | 907 | 5,600 |
2012/05/02 | 911 | 933 | 911 | 917 | 6,000 |
2012/05/01 | 928 | 930 | 893 | 905 | 10,200 |
2012/04/27 | 965 | 965 | 943 | 943 | 5,800 |
2012/04/26 | 949 | 970 | 944 | 970 | 10,500 |
2012/04/25 | 932 | 942 | 928 | 942 | 5,300 |
2012/04/24 | 921 | 946 | 921 | 940 | 3,800 |
2012/04/23 | 939 | 953 | 929 | 931 | 5,000 |
2012/04/20 | 946 | 950 | 929 | 949 | 5,600 |
2012/04/19 | 940 | 948 | 939 | 948 | 2,300 |
2012/04/18 | 935 | 962 | 921 | 949 | 8,200 |
2012/04/17 | 961 | 966 | 934 | 934 | 4,400 |
2012/04/16 | 947 | 953 | 945 | 953 | 6,800 |
2012/04/13 | 945 | 964 | 937 | 945 | 7,700 |
2012/04/12 | 957 | 958 | 941 | 944 | 6,200 |
2012/04/11 | 903 | 962 | 901 | 962 | 22,800 |
2012/04/10 | 926 | 932 | 922 | 926 | 7,900 |
2012/04/09 | 936 | 936 | 926 | 926 | 9,100 |
2012/04/06 | 937 | 941 | 933 | 936 | 8,700 |
2012/04/05 | 940 | 954 | 927 | 945 | 6,800 |
2012/04/04 | 964 | 970 | 949 | 949 | 8,800 |
2012/04/03 | 970 | 979 | 950 | 964 | 9,000 |
2012/04/02 | 982 | 990 | 978 | 983 | 15,100 |
2012/03/30 | 982 | 982 | 971 | 978 | 11,200 |
2012/03/29 | 955 | 982 | 954 | 982 | 12,600 |
2012/03/28 | 960 | 970 | 947 | 970 | 22,600 |
2012/03/27 | 939 | 990 | 939 | 990 | 23,100 |
2012/03/26 | 972 | 972 | 930 | 930 | 18,700 |
2012/03/23 | 961 | 973 | 961 | 969 | 9,400 |
2012/03/22 | 960 | 976 | 959 | 976 | 25,500 |
2012/03/21 | 968 | 978 | 950 | 950 | 26,200 |
2012/03/19 | 1,004 | 1,004 | 981 | 983 | 20,500 |
2012/03/16 | 980 | 1,005 | 976 | 994 | 28,800 |
2012/03/15 | 970 | 990 | 964 | 976 | 80,200 |
2012/03/14 | 948 | 1,023 | 938 | 988 | 198,400 |
2012/03/13 | 894 | 894 | 871 | 873 | 12,100 |
2012/03/12 | 886 | 896 | 882 | 896 | 12,900 |
2012/03/09 | 893 | 893 | 873 | 886 | 26,100 |
2012/03/08 | 866 | 894 | 860 | 894 | 15,300 |
2012/03/07 | 850 | 875 | 850 | 866 | 6,000 |
2012/03/06 | 863 | 875 | 854 | 854 | 11,600 |
2012/03/05 | 893 | 893 | 870 | 870 | 6,100 |
2012/03/02 | 883 | 892 | 881 | 888 | 8,800 |
2012/03/01 | 881 | 894 | 872 | 877 | 10,000 |
2012/02/29 | 891 | 896 | 875 | 875 | 11,300 |
2012/02/28 | 865 | 885 | 860 | 881 | 10,800 |
2012/02/27 | 865 | 865 | 861 | 862 | 7,500 |
2012/02/24 | 857 | 862 | 854 | 860 | 10,700 |
2012/02/23 | 854 | 857 | 847 | 852 | 10,500 |
2012/02/22 | 854 | 855 | 841 | 848 | 11,500 |
2012/02/21 | 842 | 853 | 842 | 845 | 6,900 |
2012/02/20 | 850 | 855 | 843 | 843 | 5,500 |
2012/02/17 | 854 | 854 | 839 | 848 | 6,500 |
2012/02/16 | 854 | 854 | 845 | 845 | 6,700 |
2012/02/15 | 842 | 855 | 842 | 854 | 10,200 |
2012/02/14 | 824 | 842 | 824 | 842 | 5,500 |
2012/02/13 | 815 | 829 | 810 | 827 | 15,500 |
2012/02/10 | 845 | 847 | 820 | 820 | 6,800 |
2012/02/09 | 847 | 859 | 842 | 850 | 21,200 |
2012/02/08 | 822 | 836 | 820 | 836 | 16,000 |
2012/02/07 | 813 | 819 | 813 | 815 | 4,300 |
2012/02/06 | 810 | 814 | 810 | 812 | 4,600 |
2012/02/03 | 813 | 813 | 805 | 805 | 4,300 |
2012/02/02 | 800 | 813 | 800 | 807 | 6,100 |
2012/02/01 | 808 | 810 | 787 | 787 | 12,300 |
2012/01/31 | 826 | 830 | 800 | 800 | 13,700 |
2012/01/30 | 836 | 836 | 818 | 826 | 5,100 |
2012/01/27 | 833 | 836 | 831 | 835 | 5,100 |
2012/01/26 | 834 | 837 | 829 | 831 | 4,700 |
2012/01/25 | 830 | 836 | 820 | 833 | 9,100 |
2012/01/24 | 833 | 833 | 821 | 821 | 7,200 |
2012/01/23 | 837 | 839 | 830 | 830 | 12,500 |
2012/01/20 | 810 | 820 | 805 | 820 | 11,500 |
2012/01/19 | 797 | 807 | 797 | 801 | 5,200 |
2012/01/18 | 800 | 810 | 796 | 796 | 6,800 |
2012/01/17 | 800 | 800 | 794 | 796 | 4,400 |
2012/01/16 | 796 | 800 | 793 | 800 | 5,900 |
2012/01/13 | 800 | 800 | 796 | 796 | 7,500 |
2012/01/12 | 800 | 800 | 794 | 794 | 6,200 |
2012/01/11 | 805 | 809 | 795 | 799 | 5,300 |
2012/01/10 | 814 | 815 | 794 | 805 | 5,900 |
2012/01/06 | 807 | 807 | 801 | 802 | 1,800 |
2012/01/05 | 810 | 810 | 805 | 807 | 4,100 |
2012/01/04 | 780 | 809 | 780 | 806 | 12,600 |