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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,163 | 1,171 | 1,163 | 1,163 | 3,900 |
| 2002/12/27 | 1,153 | 1,164 | 1,149 | 1,163 | 14,800 |
| 2002/12/26 | 1,020 | 1,098 | 1,020 | 1,093 | 5,100 |
| 2002/12/25 | 1,115 | 1,118 | 1,015 | 1,060 | 20,400 |
| 2002/12/24 | 1,125 | 1,128 | 1,117 | 1,117 | 21,000 |
| 2002/12/20 | 1,149 | 1,150 | 1,125 | 1,125 | 10,300 |
| 2002/12/19 | 1,125 | 1,149 | 1,125 | 1,149 | 30,700 |
| 2002/12/18 | 1,125 | 1,145 | 1,125 | 1,125 | 16,200 |
| 2002/12/17 | 1,138 | 1,149 | 1,138 | 1,149 | 5,400 |
| 2002/12/16 | 1,138 | 1,145 | 1,138 | 1,138 | 1,700 |
| 2002/12/13 | 1,176 | 1,176 | 1,137 | 1,138 | 38,100 |
| 2002/12/12 | 1,173 | 1,176 | 1,169 | 1,175 | 17,000 |
| 2002/12/11 | 1,170 | 1,180 | 1,170 | 1,180 | 3,700 |
| 2002/12/10 | 1,170 | 1,170 | 1,158 | 1,170 | 4,000 |
| 2002/12/09 | 1,159 | 1,168 | 1,158 | 1,158 | 8,600 |
| 2002/12/06 | 1,180 | 1,180 | 1,157 | 1,158 | 24,900 |
| 2002/12/05 | 1,169 | 1,180 | 1,168 | 1,180 | 5,200 |
| 2002/12/04 | 1,180 | 1,180 | 1,127 | 1,168 | 7,600 |
| 2002/12/03 | 1,180 | 1,180 | 1,179 | 1,180 | 6,100 |
| 2002/12/02 | 1,179 | 1,179 | 1,125 | 1,179 | 12,200 |
| 2002/11/29 | 1,165 | 1,180 | 1,160 | 1,180 | 17,800 |
| 2002/11/28 | 1,174 | 1,175 | 1,160 | 1,162 | 6,800 |
| 2002/11/27 | 1,160 | 1,175 | 1,158 | 1,175 | 7,300 |
| 2002/11/26 | 1,160 | 1,160 | 1,140 | 1,160 | 4,800 |
| 2002/11/25 | 1,165 | 1,165 | 1,153 | 1,154 | 6,700 |
| 2002/11/22 | 1,175 | 1,175 | 1,125 | 1,125 | 10,100 |
| 2002/11/21 | 1,185 | 1,185 | 1,165 | 1,175 | 2,700 |
| 2002/11/20 | 1,143 | 1,190 | 1,130 | 1,185 | 11,300 |
| 2002/11/19 | 1,140 | 1,140 | 1,125 | 1,125 | 2,800 |
| 2002/11/18 | 1,149 | 1,149 | 1,143 | 1,145 | 4,000 |
| 2002/11/15 | 1,150 | 1,150 | 1,131 | 1,144 | 5,400 |
| 2002/11/14 | 1,154 | 1,170 | 1,149 | 1,150 | 2,500 |
| 2002/11/13 | 1,190 | 1,190 | 1,153 | 1,154 | 2,900 |
| 2002/11/12 | 1,180 | 1,190 | 1,180 | 1,190 | 6,900 |
| 2002/11/11 | 1,174 | 1,175 | 1,147 | 1,147 | 2,800 |
| 2002/11/08 | 1,195 | 1,195 | 1,133 | 1,192 | 3,700 |
| 2002/11/07 | 1,194 | 1,195 | 1,192 | 1,195 | 3,500 |
| 2002/11/06 | 1,195 | 1,195 | 1,192 | 1,194 | 5,500 |
| 2002/11/05 | 1,195 | 1,195 | 1,189 | 1,193 | 8,500 |
| 2002/11/01 | 1,196 | 1,196 | 1,181 | 1,190 | 6,400 |
| 2002/10/31 | 1,196 | 1,196 | 1,176 | 1,190 | 5,600 |
| 2002/10/30 | 1,179 | 1,194 | 1,179 | 1,190 | 5,900 |
| 2002/10/29 | 1,190 | 1,190 | 1,179 | 1,179 | 2,500 |
| 2002/10/28 | 1,196 | 1,198 | 1,190 | 1,190 | 8,200 |
| 2002/10/25 | 1,196 | 1,196 | 1,191 | 1,196 | 3,400 |
| 2002/10/24 | 1,197 | 1,197 | 1,188 | 1,196 | 3,600 |
| 2002/10/23 | 1,170 | 1,198 | 1,156 | 1,198 | 2,700 |
| 2002/10/22 | 1,200 | 1,200 | 1,126 | 1,156 | 6,200 |
| 2002/10/21 | 1,205 | 1,225 | 1,190 | 1,199 | 6,200 |
| 2002/10/18 | 1,197 | 1,210 | 1,197 | 1,205 | 10,300 |
| 2002/10/17 | 1,219 | 1,219 | 1,197 | 1,197 | 7,200 |
| 2002/10/16 | 1,156 | 1,199 | 1,100 | 1,199 | 8,600 |
| 2002/10/15 | 1,130 | 1,130 | 1,060 | 1,095 | 8,900 |
| 2002/10/11 | 1,090 | 1,130 | 1,087 | 1,130 | 6,200 |
| 2002/10/10 | 1,075 | 1,087 | 1,070 | 1,087 | 12,700 |
| 2002/10/09 | 1,081 | 1,081 | 1,061 | 1,075 | 6,800 |
| 2002/10/08 | 1,070 | 1,110 | 1,060 | 1,072 | 12,700 |
| 2002/10/07 | 1,090 | 1,090 | 1,067 | 1,069 | 23,800 |
| 2002/10/04 | 1,100 | 1,100 | 1,080 | 1,090 | 20,000 |
| 2002/10/03 | 1,130 | 1,152 | 1,100 | 1,100 | 27,000 |
| 2002/10/02 | 1,156 | 1,156 | 1,120 | 1,130 | 19,300 |
| 2002/10/01 | 1,150 | 1,151 | 1,136 | 1,136 | 31,500 |
| 2002/09/30 | 1,199 | 1,199 | 1,170 | 1,179 | 15,700 |
| 2002/09/27 | 1,180 | 1,201 | 1,180 | 1,199 | 8,900 |
| 2002/09/26 | 1,193 | 1,193 | 1,165 | 1,165 | 12,300 |
| 2002/09/25 | 1,205 | 1,215 | 1,173 | 1,173 | 30,700 |
| 2002/09/24 | 1,250 | 1,269 | 1,222 | 1,269 | 36,700 |
| 2002/09/20 | 1,267 | 1,274 | 1,252 | 1,252 | 5,200 |
| 2002/09/19 | 1,250 | 1,275 | 1,250 | 1,270 | 6,700 |
| 2002/09/18 | 1,250 | 1,250 | 1,200 | 1,220 | 12,100 |
| 2002/09/17 | 1,247 | 1,248 | 1,215 | 1,233 | 30,300 |
| 2002/09/13 | 1,275 | 1,275 | 1,220 | 1,247 | 39,600 |
| 2002/09/12 | 1,276 | 1,280 | 1,253 | 1,253 | 41,300 |
| 2002/09/11 | 1,275 | 1,298 | 1,275 | 1,298 | 12,000 |
| 2002/09/10 | 1,283 | 1,298 | 1,283 | 1,291 | 9,900 |
| 2002/09/09 | 1,277 | 1,283 | 1,277 | 1,281 | 5,200 |
| 2002/09/06 | 1,275 | 1,281 | 1,275 | 1,277 | 7,600 |
| 2002/09/05 | 1,292 | 1,293 | 1,275 | 1,275 | 9,200 |
| 2002/09/04 | 1,293 | 1,293 | 1,275 | 1,292 | 10,800 |
| 2002/09/03 | 1,284 | 1,284 | 1,271 | 1,273 | 10,400 |
| 2002/09/02 | 1,289 | 1,289 | 1,276 | 1,284 | 7,800 |
| 2002/08/30 | 1,289 | 1,289 | 1,275 | 1,289 | 5,100 |
| 2002/08/29 | 1,281 | 1,285 | 1,276 | 1,276 | 6,800 |
| 2002/08/28 | 1,292 | 1,292 | 1,275 | 1,280 | 8,300 |
| 2002/08/27 | 1,292 | 1,297 | 1,274 | 1,275 | 6,900 |
| 2002/08/26 | 1,290 | 1,294 | 1,250 | 1,292 | 13,600 |
| 2002/08/23 | 1,298 | 1,298 | 1,275 | 1,275 | 6,600 |
| 2002/08/22 | 1,295 | 1,298 | 1,277 | 1,298 | 15,300 |
| 2002/08/21 | 1,298 | 1,298 | 1,277 | 1,295 | 10,000 |
| 2002/08/20 | 1,275 | 1,298 | 1,262 | 1,298 | 7,900 |
| 2002/08/19 | 1,277 | 1,291 | 1,275 | 1,275 | 9,000 |
| 2002/08/16 | 1,284 | 1,300 | 1,283 | 1,297 | 6,400 |
| 2002/08/15 | 1,290 | 1,290 | 1,280 | 1,283 | 7,300 |
| 2002/08/14 | 1,278 | 1,280 | 1,275 | 1,280 | 5,700 |
| 2002/08/13 | 1,275 | 1,292 | 1,275 | 1,278 | 3,200 |
| 2002/08/12 | 1,299 | 1,300 | 1,275 | 1,275 | 4,500 |
| 2002/08/09 | 1,280 | 1,299 | 1,275 | 1,299 | 7,700 |
| 2002/08/08 | 1,275 | 1,280 | 1,275 | 1,280 | 7,700 |
| 2002/08/07 | 1,269 | 1,275 | 1,259 | 1,275 | 3,800 |
| 2002/08/06 | 1,275 | 1,276 | 1,261 | 1,268 | 3,400 |
| 2002/08/05 | 1,276 | 1,278 | 1,251 | 1,275 | 2,500 |
| 2002/08/02 | 1,271 | 1,279 | 1,257 | 1,276 | 5,000 |
| 2002/08/01 | 1,275 | 1,275 | 1,245 | 1,251 | 2,500 |
| 2002/07/31 | 1,260 | 1,260 | 1,245 | 1,245 | 9,200 |
| 2002/07/30 | 1,270 | 1,270 | 1,250 | 1,255 | 3,900 |
| 2002/07/29 | 1,258 | 1,258 | 1,250 | 1,250 | 9,800 |
| 2002/07/26 | 1,273 | 1,275 | 1,255 | 1,257 | 7,400 |
| 2002/07/25 | 1,275 | 1,280 | 1,272 | 1,273 | 3,800 |
| 2002/07/24 | 1,271 | 1,283 | 1,264 | 1,271 | 6,500 |
| 2002/07/23 | 1,275 | 1,276 | 1,270 | 1,271 | 6,900 |
| 2002/07/22 | 1,278 | 1,289 | 1,275 | 1,275 | 5,300 |
| 2002/07/19 | 1,299 | 1,299 | 1,278 | 1,278 | 6,300 |
| 2002/07/18 | 1,289 | 1,299 | 1,278 | 1,299 | 22,700 |
| 2002/07/17 | 1,275 | 1,289 | 1,275 | 1,289 | 6,400 |
| 2002/07/16 | 1,275 | 1,278 | 1,265 | 1,267 | 20,000 |
| 2002/07/15 | 1,280 | 1,290 | 1,275 | 1,275 | 3,000 |
| 2002/07/12 | 1,279 | 1,280 | 1,275 | 1,275 | 5,300 |
| 2002/07/11 | 1,275 | 1,281 | 1,275 | 1,279 | 5,200 |
| 2002/07/10 | 1,275 | 1,284 | 1,270 | 1,277 | 12,600 |
| 2002/07/09 | 1,288 | 1,299 | 1,274 | 1,275 | 8,000 |
| 2002/07/08 | 1,300 | 1,300 | 1,278 | 1,288 | 12,000 |
| 2002/07/05 | 1,281 | 1,300 | 1,268 | 1,300 | 19,400 |
| 2002/07/04 | 1,280 | 1,282 | 1,277 | 1,281 | 3,000 |
| 2002/07/03 | 1,285 | 1,288 | 1,276 | 1,276 | 7,800 |
| 2002/07/02 | 1,279 | 1,283 | 1,275 | 1,282 | 5,700 |
| 2002/07/01 | 1,279 | 1,279 | 1,275 | 1,279 | 4,500 |
| 2002/06/28 | 1,277 | 1,277 | 1,269 | 1,271 | 5,000 |
| 2002/06/27 | 1,271 | 1,272 | 1,265 | 1,268 | 11,400 |
| 2002/06/26 | 1,281 | 1,281 | 1,271 | 1,271 | 6,100 |
| 2002/06/25 | 1,280 | 1,281 | 1,269 | 1,281 | 16,900 |
| 2002/06/24 | 1,283 | 1,283 | 1,275 | 1,280 | 3,700 |
| 2002/06/21 | 1,262 | 1,283 | 1,261 | 1,283 | 4,600 |
| 2002/06/20 | 1,250 | 1,261 | 1,237 | 1,261 | 12,500 |
| 2002/06/19 | 1,265 | 1,265 | 1,251 | 1,253 | 14,600 |
| 2002/06/18 | 1,275 | 1,280 | 1,270 | 1,280 | 4,800 |
| 2002/06/17 | 1,275 | 1,276 | 1,270 | 1,270 | 12,900 |
| 2002/06/14 | 1,289 | 1,289 | 1,264 | 1,275 | 37,300 |
| 2002/06/13 | 1,285 | 1,285 | 1,262 | 1,284 | 13,900 |
| 2002/06/12 | 1,282 | 1,285 | 1,278 | 1,285 | 3,100 |
| 2002/06/11 | 1,277 | 1,285 | 1,277 | 1,282 | 3,900 |
| 2002/06/10 | 1,297 | 1,297 | 1,277 | 1,277 | 2,900 |
| 2002/06/07 | 1,281 | 1,281 | 1,276 | 1,277 | 4,900 |
| 2002/06/06 | 1,278 | 1,281 | 1,274 | 1,280 | 6,100 |
| 2002/06/05 | 1,275 | 1,287 | 1,275 | 1,277 | 5,600 |
| 2002/06/04 | 1,299 | 1,299 | 1,270 | 1,275 | 23,600 |
| 2002/06/03 | 1,291 | 1,299 | 1,291 | 1,299 | 4,000 |
| 2002/05/31 | 1,300 | 1,300 | 1,285 | 1,291 | 5,100 |
| 2002/05/30 | 1,299 | 1,299 | 1,287 | 1,294 | 7,400 |
| 2002/05/29 | 1,299 | 1,299 | 1,286 | 1,294 | 5,600 |
| 2002/05/28 | 1,288 | 1,297 | 1,288 | 1,297 | 4,100 |
| 2002/05/27 | 1,290 | 1,295 | 1,286 | 1,287 | 9,900 |
| 2002/05/24 | 1,275 | 1,285 | 1,275 | 1,285 | 17,900 |
| 2002/05/23 | 1,280 | 1,288 | 1,270 | 1,275 | 13,100 |
| 2002/05/22 | 1,280 | 1,280 | 1,275 | 1,277 | 4,200 |
| 2002/05/21 | 1,278 | 1,280 | 1,275 | 1,280 | 3,900 |
| 2002/05/20 | 1,279 | 1,280 | 1,271 | 1,276 | 7,800 |
| 2002/05/17 | 1,290 | 1,290 | 1,279 | 1,279 | 6,300 |
| 2002/05/16 | 1,275 | 1,279 | 1,249 | 1,279 | 8,900 |
| 2002/05/15 | 1,271 | 1,271 | 1,260 | 1,260 | 16,500 |
| 2002/05/14 | 1,276 | 1,287 | 1,272 | 1,287 | 7,400 |
| 2002/05/13 | 1,276 | 1,279 | 1,265 | 1,276 | 4,300 |
| 2002/05/10 | 1,296 | 1,296 | 1,276 | 1,276 | 2,600 |
| 2002/05/09 | 1,271 | 1,281 | 1,271 | 1,276 | 1,200 |
| 2002/05/08 | 1,265 | 1,290 | 1,265 | 1,265 | 4,100 |
| 2002/05/07 | 1,290 | 1,290 | 1,265 | 1,265 | 7,600 |
| 2002/05/02 | 1,299 | 1,299 | 1,285 | 1,285 | 6,200 |
| 2002/05/01 | 1,299 | 1,299 | 1,297 | 1,298 | 9,100 |
| 2002/04/30 | 1,299 | 1,299 | 1,295 | 1,297 | 6,100 |
| 2002/04/26 | 1,299 | 1,299 | 1,291 | 1,295 | 5,000 |
| 2002/04/25 | 1,300 | 1,300 | 1,290 | 1,295 | 7,600 |
| 2002/04/24 | 1,290 | 1,299 | 1,290 | 1,299 | 9,500 |
| 2002/04/23 | 1,299 | 1,299 | 1,298 | 1,299 | 2,400 |
| 2002/04/22 | 1,300 | 1,300 | 1,296 | 1,300 | 4,400 |
| 2002/04/19 | 1,260 | 1,300 | 1,260 | 1,300 | 17,300 |
| 2002/04/18 | 1,292 | 1,300 | 1,290 | 1,291 | 15,100 |
| 2002/04/17 | 1,300 | 1,300 | 1,251 | 1,252 | 4,100 |
| 2002/04/16 | 1,298 | 1,300 | 1,295 | 1,298 | 9,200 |
| 2002/04/15 | 1,300 | 1,300 | 1,286 | 1,298 | 7,700 |
| 2002/04/12 | 1,290 | 1,290 | 1,250 | 1,285 | 4,500 |
| 2002/04/11 | 1,300 | 1,300 | 1,250 | 1,250 | 10,300 |
| 2002/04/10 | 1,298 | 1,300 | 1,290 | 1,300 | 4,500 |
| 2002/04/09 | 1,309 | 1,309 | 1,282 | 1,282 | 7,800 |
| 2002/04/08 | 1,311 | 1,311 | 1,300 | 1,300 | 15,500 |
| 2002/04/05 | 1,298 | 1,300 | 1,280 | 1,299 | 23,400 |
| 2002/04/04 | 1,275 | 1,293 | 1,275 | 1,293 | 6,000 |
| 2002/04/03 | 1,265 | 1,275 | 1,265 | 1,271 | 5,300 |
| 2002/04/02 | 1,231 | 1,265 | 1,230 | 1,265 | 2,800 |
| 2002/04/01 | 1,271 | 1,277 | 1,231 | 1,231 | 3,400 |
| 2002/03/29 | 1,300 | 1,300 | 1,275 | 1,275 | 4,600 |
| 2002/03/28 | 1,300 | 1,300 | 1,278 | 1,295 | 7,600 |
| 2002/03/27 | 1,257 | 1,300 | 1,257 | 1,300 | 4,900 |
| 2002/03/26 | 1,260 | 1,280 | 1,250 | 1,257 | 6,000 |
| 2002/03/25 | 1,280 | 1,290 | 1,270 | 1,277 | 18,500 |
| 2002/03/22 | 1,270 | 1,280 | 1,250 | 1,251 | 9,000 |
| 2002/03/20 | 1,280 | 1,280 | 1,266 | 1,277 | 10,700 |
| 2002/03/19 | 1,280 | 1,300 | 1,275 | 1,275 | 10,200 |
| 2002/03/18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2002/03/15 | 1,285 | 1,300 | 1,280 | 1,286 | 10,700 |
| 2002/03/14 | 1,285 | 1,300 | 1,285 | 1,285 | 6,600 |
| 2002/03/13 | 1,315 | 1,320 | 1,300 | 1,300 | 7,800 |
| 2002/03/12 | 1,300 | 1,319 | 1,300 | 1,314 | 5,700 |
| 2002/03/11 | 1,290 | 1,300 | 1,290 | 1,290 | 5,800 |
| 2002/03/08 | 1,285 | 1,314 | 1,285 | 1,292 | 28,300 |
| 2002/03/07 | 1,320 | 1,320 | 1,300 | 1,302 | 11,800 |
| 2002/03/06 | 1,319 | 1,319 | 1,301 | 1,301 | 2,600 |
| 2002/03/05 | 1,330 | 1,330 | 1,287 | 1,291 | 9,300 |
| 2002/03/04 | 1,280 | 1,320 | 1,280 | 1,320 | 13,400 |
| 2002/03/01 | 1,241 | 1,280 | 1,241 | 1,280 | 10,600 |
| 2002/02/28 | 1,275 | 1,280 | 1,265 | 1,280 | 12,500 |
| 2002/02/27 | 1,261 | 1,275 | 1,243 | 1,275 | 8,900 |
| 2002/02/26 | 1,269 | 1,269 | 1,231 | 1,250 | 2,300 |
| 2002/02/25 | 1,265 | 1,270 | 1,246 | 1,265 | 3,400 |
| 2002/02/22 | 1,266 | 1,275 | 1,264 | 1,265 | 10,200 |
| 2002/02/21 | 1,272 | 1,272 | 1,262 | 1,265 | 9,200 |
| 2002/02/20 | 1,279 | 1,279 | 1,258 | 1,262 | 2,800 |
| 2002/02/19 | 1,280 | 1,280 | 1,200 | 1,210 | 6,800 |
| 2002/02/18 | 1,240 | 1,280 | 1,240 | 1,267 | 1,200 |
| 2002/02/15 | 1,258 | 1,285 | 1,230 | 1,285 | 6,800 |
| 2002/02/14 | 1,278 | 1,285 | 1,273 | 1,278 | 10,400 |
| 2002/02/13 | 1,279 | 1,280 | 1,238 | 1,279 | 8,300 |
| 2002/02/12 | 1,273 | 1,280 | 1,273 | 1,280 | 6,300 |
| 2002/02/08 | 1,265 | 1,283 | 1,245 | 1,272 | 11,400 |
| 2002/02/07 | 1,249 | 1,275 | 1,249 | 1,257 | 2,500 |
| 2002/02/06 | 1,220 | 1,249 | 1,220 | 1,249 | 4,700 |
| 2002/02/05 | 1,263 | 1,263 | 1,230 | 1,250 | 4,100 |
| 2002/02/04 | 1,250 | 1,264 | 1,250 | 1,264 | 4,400 |
| 2002/02/01 | 1,269 | 1,269 | 1,250 | 1,250 | 6,300 |
| 2002/01/31 | 1,290 | 1,290 | 1,288 | 1,289 | 2,900 |
| 2002/01/30 | 1,251 | 1,285 | 1,250 | 1,285 | 5,000 |
| 2002/01/29 | 1,264 | 1,269 | 1,239 | 1,250 | 5,400 |
| 2002/01/28 | 1,269 | 1,275 | 1,252 | 1,264 | 4,000 |
| 2002/01/25 | 1,300 | 1,300 | 1,250 | 1,269 | 8,100 |
| 2002/01/24 | 1,299 | 1,299 | 1,256 | 1,280 | 6,000 |
| 2002/01/23 | 1,272 | 1,273 | 1,250 | 1,259 | 8,200 |
| 2002/01/22 | 1,310 | 1,310 | 1,269 | 1,272 | 7,900 |
| 2002/01/21 | 1,251 | 1,312 | 1,251 | 1,312 | 7,500 |
| 2002/01/18 | 1,240 | 1,266 | 1,240 | 1,260 | 8,400 |
| 2002/01/17 | 1,252 | 1,252 | 1,210 | 1,220 | 3,000 |
| 2002/01/16 | 1,201 | 1,224 | 1,201 | 1,212 | 10,800 |
| 2002/01/15 | 1,231 | 1,240 | 1,225 | 1,232 | 8,700 |
| 2002/01/11 | 1,230 | 1,249 | 1,230 | 1,231 | 19,500 |
| 2002/01/10 | 1,280 | 1,288 | 1,266 | 1,266 | 7,600 |
| 2002/01/09 | 1,281 | 1,284 | 1,276 | 1,281 | 32,500 |
| 2002/01/08 | 1,300 | 1,320 | 1,260 | 1,301 | 12,900 |
| 2002/01/07 | 1,300 | 1,300 | 1,286 | 1,287 | 7,800 |
| 2002/01/04 | 1,314 | 1,314 | 1,300 | 1,314 | 3,500 |