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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,100 | 1,100 | 1,080 | 1,100 | 11,500 |
| 2000/12/28 | 1,010 | 1,010 | 1,002 | 1,002 | 6,900 |
| 2000/12/27 | 1,002 | 1,030 | 1,001 | 1,001 | 5,800 |
| 2000/12/26 | 1,030 | 1,030 | 1,001 | 1,001 | 2,400 |
| 2000/12/25 | 1,000 | 1,010 | 1,000 | 1,000 | 4,700 |
| 2000/12/22 | 1,000 | 1,020 | 999 | 1,000 | 6,300 |
| 2000/12/21 | 1,000 | 1,000 | 981 | 1,000 | 6,800 |
| 2000/12/20 | 982 | 1,020 | 982 | 1,000 | 4,100 |
| 2000/12/19 | 1,030 | 1,030 | 980 | 980 | 10,300 |
| 2000/12/18 | 1,049 | 1,049 | 1,025 | 1,030 | 3,700 |
| 2000/12/15 | 1,021 | 1,024 | 1,021 | 1,023 | 3,900 |
| 2000/12/14 | 1,030 | 1,030 | 1,020 | 1,021 | 5,400 |
| 2000/12/13 | 1,050 | 1,050 | 1,030 | 1,030 | 1,600 |
| 2000/12/12 | 1,160 | 1,160 | 1,022 | 1,022 | 19,100 |
| 2000/12/11 | 1,060 | 1,082 | 1,060 | 1,060 | 3,600 |
| 2000/12/08 | 1,045 | 1,060 | 1,045 | 1,060 | 3,800 |
| 2000/12/07 | 1,043 | 1,046 | 1,043 | 1,045 | 5,900 |
| 2000/12/06 | 1,040 | 1,043 | 1,033 | 1,043 | 8,100 |
| 2000/12/05 | 1,031 | 1,040 | 1,031 | 1,033 | 2,800 |
| 2000/12/04 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2000/12/01 | 1,041 | 1,041 | 1,011 | 1,011 | 7,100 |
| 2000/11/30 | 991 | 1,030 | 991 | 1,030 | 12,300 |
| 2000/11/29 | 1,000 | 1,010 | 1,000 | 1,010 | 2,700 |
| 2000/11/28 | 1,020 | 1,020 | 995 | 1,010 | 9,000 |
| 2000/11/27 | 1,010 | 1,010 | 1,000 | 1,010 | 3,900 |
| 2000/11/24 | 1,016 | 1,027 | 1,015 | 1,015 | 2,800 |
| 2000/11/22 | 1,030 | 1,035 | 1,016 | 1,016 | 2,500 |
| 2000/11/21 | 1,026 | 1,029 | 1,026 | 1,026 | 3,800 |
| 2000/11/20 | 1,030 | 1,030 | 1,000 | 1,026 | 3,200 |
| 2000/11/17 | 1,040 | 1,041 | 1,021 | 1,030 | 8,000 |
| 2000/11/16 | 1,050 | 1,050 | 1,041 | 1,050 | 3,100 |
| 2000/11/15 | 1,080 | 1,080 | 1,050 | 1,060 | 7,100 |
| 2000/11/14 | 1,075 | 1,085 | 1,050 | 1,080 | 7,100 |
| 2000/11/13 | 1,088 | 1,099 | 1,050 | 1,070 | 7,700 |
| 2000/11/10 | 1,070 | 1,100 | 1,070 | 1,100 | 1,000 |
| 2000/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | 1,600 |
| 2000/11/08 | 1,050 | 1,100 | 1,050 | 1,080 | 11,100 |
| 2000/11/07 | 1,040 | 1,048 | 1,040 | 1,048 | 400 |
| 2000/11/06 | 1,045 | 1,050 | 1,031 | 1,040 | 12,700 |
| 2000/11/02 | 1,075 | 1,075 | 1,041 | 1,049 | 11,700 |
| 2000/11/01 | 1,100 | 1,100 | 1,070 | 1,075 | 7,400 |
| 2000/10/31 | 1,090 | 1,090 | 1,080 | 1,090 | 4,200 |
| 2000/10/30 | 1,090 | 1,090 | 1,090 | 1,090 | 800 |
| 2000/10/27 | 1,108 | 1,131 | 1,090 | 1,090 | 9,900 |
| 2000/10/26 | 1,127 | 1,128 | 1,080 | 1,128 | 8,100 |
| 2000/10/25 | 1,080 | 1,138 | 1,061 | 1,128 | 24,500 |
| 2000/10/24 | 1,075 | 1,075 | 1,060 | 1,060 | 6,900 |
| 2000/10/23 | 1,080 | 1,080 | 1,075 | 1,075 | 2,800 |
| 2000/10/20 | 1,100 | 1,101 | 1,076 | 1,080 | 12,400 |
| 2000/10/19 | 1,099 | 1,100 | 1,076 | 1,076 | 7,000 |
| 2000/10/18 | 1,121 | 1,121 | 1,090 | 1,105 | 13,800 |
| 2000/10/17 | 1,100 | 1,111 | 1,100 | 1,101 | 7,200 |
| 2000/10/16 | 1,081 | 1,100 | 1,075 | 1,075 | 3,400 |
| 2000/10/13 | 1,065 | 1,080 | 1,064 | 1,064 | 3,700 |
| 2000/10/12 | 1,111 | 1,111 | 1,060 | 1,066 | 7,000 |
| 2000/10/11 | 1,125 | 1,125 | 1,105 | 1,108 | 7,900 |
| 2000/10/10 | 1,150 | 1,150 | 1,131 | 1,131 | 6,300 |
| 2000/10/06 | 1,115 | 1,115 | 1,110 | 1,115 | 5,200 |
| 2000/10/05 | 1,120 | 1,121 | 1,105 | 1,105 | 3,800 |
| 2000/10/04 | 1,125 | 1,140 | 1,100 | 1,120 | 4,200 |
| 2000/10/03 | 1,125 | 1,150 | 1,125 | 1,126 | 1,000 |
| 2000/10/02 | 1,150 | 1,150 | 1,120 | 1,120 | 3,800 |
| 2000/09/29 | 1,170 | 1,170 | 1,156 | 1,156 | 3,900 |
| 2000/09/28 | 1,180 | 1,180 | 1,161 | 1,161 | 3,800 |
| 2000/09/27 | 1,198 | 1,198 | 1,160 | 1,160 | 5,100 |
| 2000/09/26 | 1,170 | 1,185 | 1,170 | 1,184 | 1,000 |
| 2000/09/25 | 1,160 | 1,199 | 1,150 | 1,161 | 2,800 |
| 2000/09/22 | 1,160 | 1,170 | 1,150 | 1,155 | 9,100 |
| 2000/09/21 | 1,160 | 1,160 | 1,155 | 1,155 | 4,800 |
| 2000/09/20 | 1,159 | 1,161 | 1,159 | 1,160 | 3,300 |
| 2000/09/19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,100 |
| 2000/09/18 | 1,200 | 1,200 | 1,150 | 1,160 | 4,500 |
| 2000/09/14 | 1,160 | 1,165 | 1,151 | 1,160 | 7,100 |
| 2000/09/13 | 1,170 | 1,180 | 1,170 | 1,170 | 3,600 |
| 2000/09/12 | 1,170 | 1,175 | 1,170 | 1,170 | 4,200 |
| 2000/09/11 | 1,180 | 1,180 | 1,170 | 1,173 | 3,700 |
| 2000/09/08 | 1,180 | 1,199 | 1,175 | 1,180 | 1,700 |
| 2000/09/07 | 1,181 | 1,190 | 1,160 | 1,171 | 4,000 |
| 2000/09/06 | 1,180 | 1,200 | 1,180 | 1,180 | 3,900 |
| 2000/09/05 | 1,180 | 1,200 | 1,170 | 1,172 | 7,600 |
| 2000/09/04 | 1,200 | 1,200 | 1,180 | 1,200 | 5,800 |
| 2000/09/01 | 1,185 | 1,187 | 1,180 | 1,180 | 6,300 |
| 2000/08/31 | 1,200 | 1,200 | 1,175 | 1,185 | 6,600 |
| 2000/08/30 | 1,197 | 1,200 | 1,182 | 1,182 | 13,100 |
| 2000/08/29 | 1,180 | 1,200 | 1,171 | 1,171 | 6,700 |
| 2000/08/28 | 1,170 | 1,190 | 1,170 | 1,171 | 6,300 |
| 2000/08/25 | 1,200 | 1,200 | 1,150 | 1,160 | 7,700 |
| 2000/08/24 | 1,180 | 1,180 | 1,150 | 1,150 | 21,400 |
| 2000/08/23 | 1,190 | 1,190 | 1,160 | 1,160 | 5,100 |
| 2000/08/22 | 1,181 | 1,200 | 1,181 | 1,200 | 800 |
| 2000/08/21 | 1,200 | 1,220 | 1,181 | 1,181 | 8,100 |
| 2000/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,200 |
| 2000/08/17 | 1,201 | 1,218 | 1,200 | 1,201 | 10,400 |
| 2000/08/16 | 1,200 | 1,201 | 1,200 | 1,201 | 9,800 |
| 2000/08/15 | 1,200 | 1,201 | 1,200 | 1,201 | 4,800 |
| 2000/08/14 | 1,200 | 1,206 | 1,200 | 1,201 | 3,400 |
| 2000/08/11 | 1,175 | 1,200 | 1,175 | 1,200 | 12,200 |
| 2000/08/10 | 1,200 | 1,200 | 1,170 | 1,190 | 6,000 |
| 2000/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | 10,900 |
| 2000/08/08 | 1,230 | 1,235 | 1,200 | 1,222 | 15,900 |
| 2000/08/07 | 1,209 | 1,209 | 1,200 | 1,200 | 1,800 |
| 2000/08/04 | 1,200 | 1,230 | 1,200 | 1,210 | 14,300 |
| 2000/08/03 | 1,175 | 1,200 | 1,170 | 1,200 | 18,300 |
| 2000/08/02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,200 |
| 2000/08/01 | 1,150 | 1,150 | 1,110 | 1,135 | 2,900 |
| 2000/07/31 | 1,149 | 1,149 | 1,100 | 1,100 | 10,800 |
| 2000/07/28 | 1,170 | 1,200 | 1,170 | 1,170 | 2,700 |
| 2000/07/27 | 1,169 | 1,170 | 1,160 | 1,170 | 2,500 |
| 2000/07/26 | 1,170 | 1,170 | 1,160 | 1,165 | 3,000 |
| 2000/07/25 | 1,171 | 1,171 | 1,150 | 1,160 | 4,300 |
| 2000/07/24 | 1,212 | 1,212 | 1,170 | 1,180 | 12,100 |
| 2000/07/21 | 1,212 | 1,229 | 1,210 | 1,212 | 5,000 |
| 2000/07/19 | 1,240 | 1,240 | 1,210 | 1,210 | 7,600 |
| 2000/07/18 | 1,231 | 1,250 | 1,231 | 1,235 | 13,400 |
| 2000/07/17 | 1,250 | 1,250 | 1,211 | 1,230 | 10,300 |
| 2000/07/14 | 1,200 | 1,225 | 1,200 | 1,210 | 5,400 |
| 2000/07/13 | 1,250 | 1,250 | 1,210 | 1,210 | 12,200 |
| 2000/07/12 | 1,240 | 1,249 | 1,240 | 1,247 | 14,200 |
| 2000/07/11 | 1,240 | 1,244 | 1,227 | 1,230 | 11,700 |
| 2000/07/10 | 1,230 | 1,240 | 1,220 | 1,237 | 11,900 |
| 2000/07/07 | 1,240 | 1,240 | 1,216 | 1,216 | 11,400 |
| 2000/07/06 | 1,240 | 1,249 | 1,230 | 1,230 | 10,100 |
| 2000/07/05 | 1,230 | 1,248 | 1,230 | 1,232 | 9,400 |
| 2000/07/04 | 1,230 | 1,250 | 1,225 | 1,230 | 22,700 |
| 2000/07/03 | 1,250 | 1,250 | 1,201 | 1,216 | 37,500 |
| 2000/06/30 | 1,146 | 1,198 | 1,140 | 1,180 | 18,900 |
| 2000/06/29 | 1,130 | 1,140 | 1,130 | 1,132 | 9,100 |
| 2000/06/28 | 1,131 | 1,133 | 1,130 | 1,130 | 14,000 |
| 2000/06/27 | 1,150 | 1,150 | 1,131 | 1,131 | 9,500 |
| 2000/06/26 | 1,139 | 1,170 | 1,130 | 1,141 | 8,800 |
| 2000/06/23 | 1,130 | 1,141 | 1,125 | 1,125 | 12,900 |
| 2000/06/22 | 1,110 | 1,138 | 1,110 | 1,125 | 9,300 |
| 2000/06/21 | 1,112 | 1,112 | 1,104 | 1,104 | 14,400 |
| 2000/06/20 | 1,122 | 1,130 | 1,111 | 1,112 | 6,900 |
| 2000/06/19 | 1,140 | 1,140 | 1,101 | 1,120 | 5,500 |
| 2000/06/16 | 1,160 | 1,160 | 1,140 | 1,140 | 1,400 |
| 2000/06/15 | 1,175 | 1,175 | 1,161 | 1,170 | 1,000 |
| 2000/06/14 | 1,185 | 1,185 | 1,175 | 1,175 | 2,400 |
| 2000/06/13 | 1,180 | 1,188 | 1,176 | 1,188 | 1,200 |
| 2000/06/12 | 1,152 | 1,198 | 1,152 | 1,198 | 600 |
| 2000/06/09 | 1,155 | 1,200 | 1,145 | 1,160 | 8,800 |
| 2000/06/08 | 1,180 | 1,180 | 1,150 | 1,155 | 5,100 |
| 2000/06/07 | 1,200 | 1,200 | 1,180 | 1,180 | 2,300 |
| 2000/06/06 | 1,180 | 1,180 | 1,150 | 1,180 | 10,300 |
| 2000/06/05 | 1,180 | 1,180 | 1,170 | 1,180 | 6,100 |
| 2000/06/02 | 1,140 | 1,150 | 1,140 | 1,140 | 7,900 |
| 2000/06/01 | 1,131 | 1,178 | 1,131 | 1,140 | 4,200 |
| 2000/05/31 | 1,155 | 1,160 | 1,130 | 1,131 | 3,600 |
| 2000/05/30 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 2000/05/29 | 1,160 | 1,161 | 1,160 | 1,161 | 2,400 |
| 2000/05/26 | 1,160 | 1,180 | 1,160 | 1,160 | 6,700 |
| 2000/05/25 | 1,152 | 1,200 | 1,152 | 1,160 | 4,300 |
| 2000/05/24 | 1,131 | 1,190 | 1,120 | 1,150 | 12,000 |
| 2000/05/23 | 1,245 | 1,249 | 1,110 | 1,111 | 21,400 |
| 2000/05/22 | 1,230 | 1,250 | 1,230 | 1,245 | 15,800 |
| 2000/05/19 | 1,230 | 1,236 | 1,210 | 1,230 | 9,100 |
| 2000/05/18 | 1,260 | 1,270 | 1,210 | 1,230 | 8,800 |
| 2000/05/17 | 1,230 | 1,240 | 1,230 | 1,230 | 8,300 |
| 2000/05/16 | 1,200 | 1,250 | 1,200 | 1,230 | 12,400 |
| 2000/05/15 | 1,220 | 1,220 | 1,200 | 1,200 | 12,200 |
| 2000/05/12 | 1,208 | 1,228 | 1,200 | 1,200 | 5,500 |
| 2000/05/11 | 1,180 | 1,180 | 1,151 | 1,151 | 11,800 |
| 2000/05/10 | 1,181 | 1,181 | 1,175 | 1,180 | 6,400 |
| 2000/05/09 | 1,190 | 1,190 | 1,170 | 1,175 | 11,500 |
| 2000/05/08 | 1,170 | 1,190 | 1,161 | 1,166 | 2,700 |
| 2000/05/02 | 1,165 | 1,200 | 1,165 | 1,166 | 2,600 |
| 2000/05/01 | 1,160 | 1,176 | 1,160 | 1,176 | 2,300 |
| 2000/04/28 | 1,180 | 1,180 | 1,151 | 1,151 | 6,300 |
| 2000/04/27 | 1,200 | 1,200 | 1,160 | 1,160 | 2,500 |
| 2000/04/26 | 1,200 | 1,210 | 1,190 | 1,210 | 3,100 |
| 2000/04/25 | 1,200 | 1,200 | 1,181 | 1,190 | 5,700 |
| 2000/04/24 | 1,181 | 1,200 | 1,181 | 1,181 | 10,500 |
| 2000/04/21 | 1,228 | 1,230 | 1,190 | 1,190 | 4,800 |
| 2000/04/20 | 1,200 | 1,220 | 1,160 | 1,200 | 16,500 |
| 2000/04/19 | 1,150 | 1,160 | 1,150 | 1,150 | 5,700 |
| 2000/04/18 | 1,190 | 1,190 | 1,150 | 1,150 | 11,100 |
| 2000/04/17 | 1,210 | 1,210 | 1,150 | 1,150 | 12,500 |
| 2000/04/14 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2000/04/13 | 1,230 | 1,230 | 1,200 | 1,200 | 9,100 |
| 2000/04/12 | 1,261 | 1,261 | 1,230 | 1,230 | 8,100 |
| 2000/04/11 | 1,240 | 1,260 | 1,240 | 1,260 | 7,800 |
| 2000/04/10 | 1,240 | 1,240 | 1,230 | 1,240 | 9,900 |
| 2000/04/07 | 1,240 | 1,241 | 1,200 | 1,230 | 11,800 |
| 2000/04/06 | 1,250 | 1,280 | 1,240 | 1,240 | 8,400 |
| 2000/04/05 | 1,250 | 1,270 | 1,250 | 1,250 | 10,800 |
| 2000/04/04 | 1,240 | 1,250 | 1,240 | 1,250 | 8,700 |
| 2000/04/03 | 1,247 | 1,247 | 1,230 | 1,240 | 11,900 |
| 2000/03/31 | 1,285 | 1,285 | 1,245 | 1,245 | 14,100 |
| 2000/03/30 | 1,240 | 1,290 | 1,235 | 1,260 | 15,300 |
| 2000/03/29 | 1,250 | 1,250 | 1,230 | 1,249 | 13,500 |
| 2000/03/28 | 1,207 | 1,247 | 1,200 | 1,231 | 15,000 |
| 2000/03/28 | 1 -> 1.20 分割 | ||||
| 2000/03/27 | 1,420 | 1,450 | 1,400 | 1,425 | 30,800 |
| 2000/03/24 | 1,400 | 1,420 | 1,400 | 1,420 | 12,200 |
| 2000/03/23 | 1,450 | 1,451 | 1,383 | 1,400 | 23,700 |
| 2000/03/22 | 1,450 | 1,480 | 1,450 | 1,450 | 18,800 |
| 2000/03/21 | 1,480 | 1,480 | 1,435 | 1,450 | 18,300 |
| 2000/03/17 | 1,415 | 1,430 | 1,411 | 1,430 | 32,800 |
| 2000/03/16 | 1,420 | 1,430 | 1,400 | 1,415 | 15,200 |
| 2000/03/15 | 1,320 | 1,370 | 1,320 | 1,370 | 9,700 |
| 2000/03/14 | 1,300 | 1,370 | 1,300 | 1,320 | 14,500 |
| 2000/03/13 | 1,430 | 1,436 | 1,300 | 1,300 | 22,700 |
| 2000/03/10 | 1,351 | 1,400 | 1,351 | 1,370 | 20,200 |
| 2000/03/09 | 1,300 | 1,305 | 1,285 | 1,305 | 23,000 |
| 2000/03/08 | 1,350 | 1,350 | 1,300 | 1,340 | 11,500 |
| 2000/03/07 | 1,320 | 1,372 | 1,320 | 1,340 | 10,100 |
| 2000/03/06 | 1,303 | 1,340 | 1,285 | 1,300 | 24,700 |
| 2000/03/03 | 1,281 | 1,298 | 1,281 | 1,295 | 14,800 |
| 2000/03/02 | 1,280 | 1,299 | 1,270 | 1,275 | 25,000 |
| 2000/03/01 | 1,300 | 1,300 | 1,270 | 1,280 | 19,100 |
| 2000/02/29 | 1,280 | 1,300 | 1,280 | 1,295 | 22,000 |
| 2000/02/28 | 1,280 | 1,290 | 1,260 | 1,280 | 23,900 |
| 2000/02/25 | 1,228 | 1,239 | 1,228 | 1,239 | 26,100 |
| 2000/02/24 | 1,300 | 1,300 | 1,210 | 1,228 | 50,100 |
| 2000/02/23 | 1,316 | 1,350 | 1,310 | 1,316 | 20,900 |
| 2000/02/22 | 1,400 | 1,400 | 1,310 | 1,315 | 27,800 |
| 2000/02/21 | 1,400 | 1,450 | 1,390 | 1,390 | 45,200 |
| 2000/02/18 | 1,400 | 1,440 | 1,385 | 1,385 | 73,100 |
| 2000/02/17 | 1,350 | 1,390 | 1,330 | 1,385 | 17,700 |
| 2000/02/16 | 1,410 | 1,430 | 1,300 | 1,340 | 26,800 |
| 2000/02/15 | 1,460 | 1,460 | 1,400 | 1,400 | 52,400 |