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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,315 | 1,316 | 1,296 | 1,299 | 4,600 |
| 2001/12/27 | 1,280 | 1,290 | 1,279 | 1,290 | 10,100 |
| 2001/12/26 | 1,320 | 1,320 | 1,284 | 1,284 | 1,400 |
| 2001/12/25 | 1,280 | 1,328 | 1,280 | 1,315 | 14,300 |
| 2001/12/21 | 1,310 | 1,330 | 1,307 | 1,330 | 2,800 |
| 2001/12/20 | 1,301 | 1,325 | 1,301 | 1,306 | 8,600 |
| 2001/12/19 | 1,304 | 1,305 | 1,291 | 1,301 | 3,700 |
| 2001/12/18 | 1,325 | 1,325 | 1,287 | 1,308 | 7,100 |
| 2001/12/17 | 1,318 | 1,340 | 1,251 | 1,310 | 5,100 |
| 2001/12/14 | 1,319 | 1,332 | 1,319 | 1,332 | 18,800 |
| 2001/12/13 | 1,379 | 1,379 | 1,319 | 1,338 | 10,900 |
| 2001/12/12 | 1,300 | 1,350 | 1,300 | 1,339 | 15,500 |
| 2001/12/11 | 1,249 | 1,280 | 1,249 | 1,280 | 3,100 |
| 2001/12/10 | 1,245 | 1,254 | 1,200 | 1,249 | 4,700 |
| 2001/12/07 | 1,281 | 1,293 | 1,256 | 1,256 | 8,500 |
| 2001/12/06 | 1,300 | 1,300 | 1,285 | 1,286 | 5,000 |
| 2001/12/05 | 1,300 | 1,300 | 1,280 | 1,300 | 5,500 |
| 2001/12/04 | 1,285 | 1,299 | 1,280 | 1,293 | 6,700 |
| 2001/12/03 | 1,305 | 1,310 | 1,280 | 1,285 | 9,100 |
| 2001/11/30 | 1,310 | 1,310 | 1,302 | 1,305 | 4,400 |
| 2001/11/29 | 1,321 | 1,321 | 1,290 | 1,290 | 4,000 |
| 2001/11/28 | 1,325 | 1,345 | 1,317 | 1,323 | 9,000 |
| 2001/11/27 | 1,325 | 1,327 | 1,324 | 1,325 | 15,600 |
| 2001/11/26 | 1,325 | 1,350 | 1,325 | 1,350 | 2,500 |
| 2001/11/22 | 1,320 | 1,325 | 1,320 | 1,325 | 3,400 |
| 2001/11/21 | 1,320 | 1,329 | 1,319 | 1,329 | 2,300 |
| 2001/11/20 | 1,326 | 1,326 | 1,325 | 1,325 | 1,400 |
| 2001/11/19 | 1,328 | 1,335 | 1,325 | 1,325 | 7,900 |
| 2001/11/16 | 1,351 | 1,351 | 1,324 | 1,324 | 6,300 |
| 2001/11/15 | 1,349 | 1,354 | 1,330 | 1,354 | 3,200 |
| 2001/11/14 | 1,350 | 1,355 | 1,340 | 1,354 | 15,900 |
| 2001/11/13 | 1,331 | 1,355 | 1,331 | 1,354 | 3,600 |
| 2001/11/12 | 1,330 | 1,370 | 1,330 | 1,365 | 2,700 |
| 2001/11/09 | 1,385 | 1,385 | 1,341 | 1,360 | 2,000 |
| 2001/11/08 | 1,385 | 1,385 | 1,350 | 1,385 | 9,100 |
| 2001/11/07 | 1,385 | 1,385 | 1,369 | 1,385 | 13,300 |
| 2001/11/06 | 1,369 | 1,385 | 1,369 | 1,385 | 15,400 |
| 2001/11/05 | 1,370 | 1,370 | 1,355 | 1,360 | 15,300 |
| 2001/11/02 | 1,370 | 1,370 | 1,341 | 1,341 | 7,600 |
| 2001/11/01 | 1,378 | 1,378 | 1,351 | 1,360 | 4,800 |
| 2001/10/31 | 1,378 | 1,378 | 1,366 | 1,377 | 11,000 |
| 2001/10/30 | 1,380 | 1,380 | 1,355 | 1,380 | 14,100 |
| 2001/10/29 | 1,379 | 1,380 | 1,374 | 1,376 | 8,000 |
| 2001/10/26 | 1,380 | 1,381 | 1,363 | 1,374 | 20,100 |
| 2001/10/25 | 1,379 | 1,383 | 1,370 | 1,379 | 13,500 |
| 2001/10/24 | 1,380 | 1,380 | 1,361 | 1,370 | 11,600 |
| 2001/10/23 | 1,380 | 1,380 | 1,368 | 1,379 | 14,000 |
| 2001/10/22 | 1,355 | 1,375 | 1,355 | 1,368 | 3,100 |
| 2001/10/19 | 1,380 | 1,380 | 1,360 | 1,368 | 6,200 |
| 2001/10/18 | 1,378 | 1,378 | 1,364 | 1,375 | 1,700 |
| 2001/10/17 | 1,371 | 1,382 | 1,371 | 1,378 | 3,600 |
| 2001/10/16 | 1,370 | 1,390 | 1,361 | 1,379 | 5,400 |
| 2001/10/15 | 1,380 | 1,396 | 1,379 | 1,396 | 8,100 |
| 2001/10/12 | 1,400 | 1,420 | 1,360 | 1,380 | 18,200 |
| 2001/10/11 | 1,330 | 1,350 | 1,330 | 1,350 | 11,300 |
| 2001/10/10 | 1,340 | 1,340 | 1,330 | 1,330 | 14,200 |
| 2001/10/09 | 1,321 | 1,345 | 1,321 | 1,342 | 7,000 |
| 2001/10/05 | 1,360 | 1,361 | 1,320 | 1,320 | 8,500 |
| 2001/10/04 | 1,330 | 1,350 | 1,330 | 1,350 | 18,500 |
| 2001/10/03 | 1,320 | 1,330 | 1,320 | 1,326 | 7,800 |
| 2001/10/02 | 1,315 | 1,318 | 1,306 | 1,318 | 7,600 |
| 2001/10/01 | 1,310 | 1,320 | 1,300 | 1,303 | 9,000 |
| 2001/09/28 | 1,290 | 1,298 | 1,282 | 1,285 | 4,500 |
| 2001/09/27 | 1,240 | 1,245 | 1,231 | 1,245 | 5,500 |
| 2001/09/26 | 1,231 | 1,238 | 1,230 | 1,230 | 19,300 |
| 2001/09/25 | 1,307 | 1,319 | 1,277 | 1,282 | 13,100 |
| 2001/09/21 | 1,261 | 1,269 | 1,210 | 1,240 | 15,000 |
| 2001/09/20 | 1,260 | 1,260 | 1,247 | 1,260 | 8,900 |
| 2001/09/19 | 1,225 | 1,261 | 1,225 | 1,260 | 10,900 |
| 2001/09/18 | 1,181 | 1,240 | 1,181 | 1,225 | 10,600 |
| 2001/09/17 | 1,230 | 1,231 | 1,200 | 1,201 | 9,500 |
| 2001/09/14 | 1,200 | 1,280 | 1,200 | 1,230 | 24,500 |
| 2001/09/13 | 1,200 | 1,210 | 1,181 | 1,204 | 7,200 |
| 2001/09/12 | 1,230 | 1,231 | 1,230 | 1,230 | 13,700 |
| 2001/09/11 | 1,320 | 1,330 | 1,300 | 1,330 | 15,900 |
| 2001/09/10 | 1,352 | 1,359 | 1,310 | 1,320 | 5,000 |
| 2001/09/07 | 1,360 | 1,360 | 1,340 | 1,356 | 9,000 |
| 2001/09/06 | 1,367 | 1,370 | 1,367 | 1,367 | 1,900 |
| 2001/09/05 | 1,340 | 1,367 | 1,340 | 1,367 | 4,200 |
| 2001/09/04 | 1,340 | 1,343 | 1,328 | 1,335 | 15,900 |
| 2001/09/03 | 1,421 | 1,421 | 1,338 | 1,340 | 14,800 |
| 2001/08/31 | 1,410 | 1,420 | 1,400 | 1,401 | 14,200 |
| 2001/08/30 | 1,450 | 1,450 | 1,405 | 1,410 | 5,800 |
| 2001/08/29 | 1,450 | 1,469 | 1,450 | 1,469 | 4,300 |
| 2001/08/28 | 1,495 | 1,495 | 1,450 | 1,469 | 10,400 |
| 2001/08/27 | 1,500 | 1,500 | 1,450 | 1,490 | 2,100 |
| 2001/08/24 | 1,485 | 1,490 | 1,480 | 1,490 | 13,900 |
| 2001/08/23 | 1,500 | 1,503 | 1,482 | 1,482 | 6,300 |
| 2001/08/22 | 1,506 | 1,520 | 1,500 | 1,501 | 5,200 |
| 2001/08/21 | 1,500 | 1,512 | 1,500 | 1,507 | 1,900 |
| 2001/08/20 | 1,529 | 1,530 | 1,512 | 1,512 | 3,800 |
| 2001/08/17 | 1,510 | 1,534 | 1,506 | 1,534 | 2,400 |
| 2001/08/16 | 1,515 | 1,530 | 1,510 | 1,513 | 4,300 |
| 2001/08/15 | 1,539 | 1,539 | 1,526 | 1,530 | 1,400 |
| 2001/08/14 | 1,516 | 1,539 | 1,516 | 1,539 | 3,000 |
| 2001/08/13 | 1,570 | 1,570 | 1,516 | 1,516 | 1,300 |
| 2001/08/10 | 1,570 | 1,570 | 1,500 | 1,543 | 5,700 |
| 2001/08/09 | 1,560 | 1,560 | 1,542 | 1,542 | 2,000 |
| 2001/08/08 | 1,590 | 1,590 | 1,570 | 1,572 | 2,200 |
| 2001/08/07 | 1,570 | 1,590 | 1,564 | 1,580 | 5,000 |
| 2001/08/06 | 1,570 | 1,580 | 1,546 | 1,580 | 6,400 |
| 2001/08/03 | 1,558 | 1,570 | 1,553 | 1,570 | 3,100 |
| 2001/08/02 | 1,590 | 1,595 | 1,588 | 1,588 | 10,900 |
| 2001/08/01 | 1,569 | 1,590 | 1,539 | 1,589 | 34,700 |
| 2001/07/31 | 1,513 | 1,513 | 1,499 | 1,509 | 5,000 |
| 2001/07/30 | 1,513 | 1,516 | 1,513 | 1,513 | 4,900 |
| 2001/07/27 | 1,505 | 1,520 | 1,505 | 1,513 | 2,300 |
| 2001/07/26 | 1,546 | 1,547 | 1,505 | 1,505 | 4,200 |
| 2001/07/25 | 1,481 | 1,549 | 1,481 | 1,547 | 4,000 |
| 2001/07/24 | 1,460 | 1,480 | 1,460 | 1,480 | 3,400 |
| 2001/07/23 | 1,580 | 1,580 | 1,451 | 1,460 | 11,100 |
| 2001/07/19 | 1,474 | 1,590 | 1,450 | 1,590 | 16,200 |
| 2001/07/18 | 1,540 | 1,553 | 1,500 | 1,504 | 15,900 |
| 2001/07/17 | 1,589 | 1,589 | 1,552 | 1,552 | 1,800 |
| 2001/07/16 | 1,617 | 1,617 | 1,538 | 1,590 | 8,700 |
| 2001/07/13 | 1,590 | 1,600 | 1,527 | 1,527 | 34,200 |
| 2001/07/12 | 1,540 | 1,560 | 1,530 | 1,559 | 16,400 |
| 2001/07/11 | 1,524 | 1,540 | 1,521 | 1,522 | 7,800 |
| 2001/07/10 | 1,521 | 1,524 | 1,521 | 1,523 | 1,200 |
| 2001/07/09 | 1,550 | 1,580 | 1,540 | 1,540 | 12,200 |
| 2001/07/06 | 1,590 | 1,590 | 1,540 | 1,550 | 7,900 |
| 2001/07/05 | 1,550 | 1,590 | 1,550 | 1,580 | 10,100 |
| 2001/07/04 | 1,591 | 1,595 | 1,530 | 1,538 | 12,600 |
| 2001/07/03 | 1,595 | 1,596 | 1,525 | 1,530 | 8,200 |
| 2001/07/02 | 1,600 | 1,601 | 1,585 | 1,596 | 26,000 |
| 2001/06/29 | 1,580 | 1,590 | 1,550 | 1,590 | 17,100 |
| 2001/06/28 | 1,597 | 1,598 | 1,526 | 1,580 | 8,300 |
| 2001/06/27 | 1,577 | 1,597 | 1,555 | 1,597 | 11,600 |
| 2001/06/26 | 1,540 | 1,600 | 1,530 | 1,600 | 34,600 |
| 2001/06/25 | 1,500 | 1,569 | 1,500 | 1,520 | 10,500 |
| 2001/06/22 | 1,500 | 1,530 | 1,471 | 1,500 | 8,300 |
| 2001/06/21 | 1,457 | 1,500 | 1,457 | 1,490 | 3,100 |
| 2001/06/20 | 1,506 | 1,509 | 1,457 | 1,457 | 12,600 |
| 2001/06/19 | 1,540 | 1,540 | 1,500 | 1,505 | 9,100 |
| 2001/06/18 | 1,559 | 1,575 | 1,540 | 1,548 | 6,200 |
| 2001/06/15 | 1,560 | 1,577 | 1,530 | 1,577 | 15,000 |
| 2001/06/14 | 1,553 | 1,590 | 1,535 | 1,590 | 11,300 |
| 2001/06/13 | 1,560 | 1,560 | 1,532 | 1,536 | 9,900 |
| 2001/06/12 | 1,603 | 1,609 | 1,551 | 1,560 | 19,800 |
| 2001/06/11 | 1,579 | 1,610 | 1,553 | 1,600 | 21,800 |
| 2001/06/08 | 1,658 | 1,660 | 1,561 | 1,570 | 77,300 |
| 2001/06/07 | 1,550 | 1,670 | 1,531 | 1,642 | 245,000 |
| 2001/06/06 | 1,414 | 1,580 | 1,414 | 1,571 | 65,300 |
| 2001/06/05 | 1,424 | 1,424 | 1,410 | 1,414 | 1,300 |
| 2001/06/04 | 1,449 | 1,449 | 1,403 | 1,423 | 4,900 |
| 2001/06/01 | 1,430 | 1,430 | 1,401 | 1,403 | 2,300 |
| 2001/05/31 | 1,450 | 1,450 | 1,430 | 1,435 | 4,600 |
| 2001/05/30 | 1,478 | 1,479 | 1,450 | 1,451 | 5,300 |
| 2001/05/29 | 1,460 | 1,478 | 1,460 | 1,478 | 15,800 |
| 2001/05/28 | 1,437 | 1,480 | 1,437 | 1,450 | 37,600 |
| 2001/05/25 | 1,443 | 1,443 | 1,415 | 1,430 | 2,500 |
| 2001/05/24 | 1,468 | 1,468 | 1,440 | 1,440 | 8,400 |
| 2001/05/23 | 1,454 | 1,470 | 1,454 | 1,456 | 3,800 |
| 2001/05/22 | 1,479 | 1,479 | 1,452 | 1,452 | 10,000 |
| 2001/05/21 | 1,480 | 1,480 | 1,450 | 1,451 | 11,000 |
| 2001/05/18 | 1,430 | 1,480 | 1,430 | 1,465 | 35,400 |
| 2001/05/17 | 1,420 | 1,429 | 1,411 | 1,427 | 6,700 |
| 2001/05/16 | 1,420 | 1,420 | 1,410 | 1,410 | 3,300 |
| 2001/05/15 | 1,402 | 1,415 | 1,400 | 1,415 | 10,300 |
| 2001/05/14 | 1,420 | 1,420 | 1,402 | 1,403 | 2,200 |
| 2001/05/11 | 1,400 | 1,410 | 1,400 | 1,400 | 4,900 |
| 2001/05/10 | 1,416 | 1,416 | 1,400 | 1,400 | 7,600 |
| 2001/05/09 | 1,420 | 1,429 | 1,405 | 1,429 | 10,600 |
| 2001/05/08 | 1,410 | 1,420 | 1,404 | 1,419 | 5,700 |
| 2001/05/07 | 1,410 | 1,415 | 1,400 | 1,400 | 6,200 |
| 2001/05/02 | 1,410 | 1,418 | 1,409 | 1,409 | 6,300 |
| 2001/05/01 | 1,400 | 1,420 | 1,398 | 1,420 | 12,300 |
| 2001/04/27 | 1,420 | 1,420 | 1,392 | 1,392 | 3,800 |
| 2001/04/26 | 1,400 | 1,420 | 1,390 | 1,420 | 10,700 |
| 2001/04/25 | 1,422 | 1,422 | 1,400 | 1,400 | 4,000 |
| 2001/04/24 | 1,402 | 1,402 | 1,392 | 1,402 | 4,700 |
| 2001/04/23 | 1,400 | 1,405 | 1,400 | 1,402 | 8,600 |
| 2001/04/20 | 1,390 | 1,405 | 1,390 | 1,403 | 10,600 |
| 2001/04/19 | 1,400 | 1,450 | 1,400 | 1,404 | 12,900 |
| 2001/04/18 | 1,400 | 1,400 | 1,362 | 1,399 | 11,400 |
| 2001/04/17 | 1,400 | 1,400 | 1,361 | 1,361 | 4,000 |
| 2001/04/16 | 1,406 | 1,409 | 1,400 | 1,400 | 4,900 |
| 2001/04/13 | 1,402 | 1,406 | 1,402 | 1,406 | 4,300 |
| 2001/04/12 | 1,450 | 1,470 | 1,440 | 1,440 | 41,300 |
| 2001/04/11 | 1,417 | 1,440 | 1,402 | 1,415 | 12,200 |
| 2001/04/10 | 1,450 | 1,450 | 1,411 | 1,411 | 29,300 |
| 2001/04/09 | 1,460 | 1,460 | 1,425 | 1,425 | 15,400 |
| 2001/04/06 | 1,450 | 1,453 | 1,440 | 1,453 | 12,300 |
| 2001/04/05 | 1,430 | 1,449 | 1,415 | 1,448 | 15,400 |
| 2001/04/04 | 1,400 | 1,448 | 1,394 | 1,400 | 16,800 |
| 2001/04/03 | 1,410 | 1,410 | 1,400 | 1,400 | 12,400 |
| 2001/04/02 | 1,400 | 1,430 | 1,400 | 1,410 | 7,500 |
| 2001/03/30 | 1,435 | 1,440 | 1,400 | 1,430 | 5,000 |
| 2001/03/29 | 1,450 | 1,450 | 1,430 | 1,449 | 7,300 |
| 2001/03/28 | 1,480 | 1,480 | 1,451 | 1,451 | 45,300 |
| 2001/03/27 | 1,446 | 1,470 | 1,446 | 1,470 | 22,400 |
| 2001/03/26 | 1,470 | 1,480 | 1,430 | 1,480 | 41,200 |
| 2001/03/23 | 1,380 | 1,400 | 1,351 | 1,400 | 26,900 |
| 2001/03/22 | 1,350 | 1,370 | 1,349 | 1,370 | 19,600 |
| 2001/03/21 | 1,325 | 1,350 | 1,300 | 1,350 | 14,400 |
| 2001/03/19 | 1,310 | 1,350 | 1,310 | 1,325 | 17,400 |
| 2001/03/16 | 1,300 | 1,349 | 1,298 | 1,330 | 14,800 |
| 2001/03/15 | 1,280 | 1,299 | 1,251 | 1,280 | 10,900 |
| 2001/03/14 | 1,300 | 1,320 | 1,300 | 1,300 | 6,300 |
| 2001/03/13 | 1,250 | 1,300 | 1,250 | 1,300 | 11,200 |
| 2001/03/12 | 1,390 | 1,390 | 1,320 | 1,350 | 16,300 |
| 2001/03/09 | 1,390 | 1,398 | 1,370 | 1,390 | 57,900 |
| 2001/03/08 | 1,357 | 1,390 | 1,357 | 1,390 | 68,900 |
| 2001/03/07 | 1,345 | 1,360 | 1,340 | 1,355 | 41,700 |
| 2001/03/06 | 1,300 | 1,340 | 1,300 | 1,340 | 49,800 |
| 2001/03/05 | 1,277 | 1,300 | 1,265 | 1,300 | 30,200 |
| 2001/03/02 | 1,299 | 1,299 | 1,259 | 1,277 | 26,100 |
| 2001/03/01 | 1,320 | 1,320 | 1,299 | 1,300 | 40,000 |
| 2001/02/28 | 1,270 | 1,305 | 1,270 | 1,299 | 192,800 |
| 2001/02/27 | 1,270 | 1,275 | 1,260 | 1,270 | 47,600 |
| 2001/02/26 | 1,270 | 1,291 | 1,269 | 1,270 | 49,300 |
| 2001/02/23 | 1,260 | 1,275 | 1,257 | 1,270 | 41,400 |
| 2001/02/22 | 1,260 | 1,270 | 1,240 | 1,257 | 46,400 |
| 2001/02/21 | 1,340 | 1,340 | 1,281 | 1,281 | 127,500 |
| 2001/02/20 | 1,200 | 1,300 | 1,200 | 1,300 | 41,400 |
| 2001/02/19 | 1,195 | 1,200 | 1,195 | 1,200 | 4,600 |
| 2001/02/16 | 1,191 | 1,200 | 1,175 | 1,195 | 15,500 |
| 2001/02/15 | 1,180 | 1,190 | 1,180 | 1,190 | 11,500 |
| 2001/02/14 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 |
| 2001/02/13 | 1,195 | 1,220 | 1,180 | 1,180 | 16,700 |
| 2001/02/09 | 1,177 | 1,200 | 1,177 | 1,198 | 18,800 |
| 2001/02/08 | 1,180 | 1,180 | 1,177 | 1,177 | 17,500 |
| 2001/02/07 | 1,180 | 1,181 | 1,177 | 1,177 | 15,100 |
| 2001/02/06 | 1,190 | 1,190 | 1,177 | 1,180 | 8,300 |
| 2001/02/05 | 1,190 | 1,190 | 1,177 | 1,189 | 15,500 |
| 2001/02/02 | 1,157 | 1,190 | 1,155 | 1,190 | 25,400 |
| 2001/02/01 | 1,122 | 1,155 | 1,121 | 1,155 | 13,600 |
| 2001/01/31 | 1,113 | 1,121 | 1,113 | 1,121 | 10,600 |
| 2001/01/30 | 1,121 | 1,121 | 1,113 | 1,113 | 12,600 |
| 2001/01/29 | 1,075 | 1,120 | 1,075 | 1,120 | 12,600 |
| 2001/01/26 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 2001/01/25 | 1,015 | 1,060 | 1,015 | 1,060 | 13,500 |
| 2001/01/24 | 999 | 1,015 | 999 | 1,015 | 15,200 |
| 2001/01/23 | 1,023 | 1,024 | 1,023 | 1,023 | 1,100 |
| 2001/01/22 | 1,021 | 1,080 | 1,021 | 1,022 | 2,600 |
| 2001/01/19 | 1,020 | 1,050 | 1,020 | 1,021 | 6,300 |
| 2001/01/18 | 1,020 | 1,020 | 1,010 | 1,020 | 9,900 |
| 2001/01/17 | 1,021 | 1,021 | 1,020 | 1,020 | 5,100 |
| 2001/01/16 | 1,035 | 1,040 | 1,020 | 1,020 | 5,800 |
| 2001/01/15 | 1,025 | 1,035 | 1,025 | 1,035 | 1,000 |
| 2001/01/12 | 1,020 | 1,025 | 1,020 | 1,025 | 4,600 |
| 2001/01/11 | 1,023 | 1,023 | 1,020 | 1,020 | 8,000 |
| 2001/01/10 | 1,020 | 1,022 | 1,020 | 1,022 | 3,900 |
| 2001/01/09 | 1,049 | 1,050 | 1,020 | 1,020 | 5,500 |
| 2001/01/05 | 1,090 | 1,090 | 1,049 | 1,049 | 1,000 |
| 2001/01/04 | 1,100 | 1,100 | 1,097 | 1,097 | 300 |