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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,995 | 2,020 | 1,995 | 1,995 | 12,900 |
| 2004/12/29 | 1,984 | 1,995 | 1,982 | 1,988 | 7,600 |
| 2004/12/28 | 1,975 | 1,985 | 1,971 | 1,971 | 6,300 |
| 2004/12/27 | 1,965 | 1,976 | 1,965 | 1,969 | 10,900 |
| 2004/12/24 | 1,964 | 1,998 | 1,964 | 1,972 | 30,900 |
| 2004/12/22 | 1,964 | 1,968 | 1,961 | 1,964 | 7,800 |
| 2004/12/21 | 1,950 | 1,965 | 1,930 | 1,956 | 6,100 |
| 2004/12/20 | 1,958 | 1,968 | 1,949 | 1,950 | 4,300 |
| 2004/12/17 | 1,955 | 1,970 | 1,941 | 1,958 | 10,700 |
| 2004/12/16 | 1,952 | 1,957 | 1,949 | 1,950 | 11,700 |
| 2004/12/15 | 1,949 | 1,960 | 1,940 | 1,949 | 29,100 |
| 2004/12/14 | 1,900 | 1,920 | 1,881 | 1,920 | 31,600 |
| 2004/12/13 | 1,916 | 1,919 | 1,906 | 1,907 | 12,100 |
| 2004/12/10 | 1,942 | 1,950 | 1,921 | 1,928 | 48,400 |
| 2004/12/09 | 1,899 | 1,924 | 1,899 | 1,912 | 30,500 |
| 2004/12/08 | 1,900 | 1,900 | 1,897 | 1,898 | 11,300 |
| 2004/12/07 | 1,929 | 1,940 | 1,906 | 1,906 | 23,800 |
| 2004/12/06 | 1,925 | 1,944 | 1,925 | 1,928 | 21,300 |
| 2004/12/03 | 1,940 | 1,940 | 1,920 | 1,925 | 28,400 |
| 2004/12/02 | 1,900 | 1,931 | 1,900 | 1,925 | 62,200 |
| 2004/12/01 | 1,861 | 1,900 | 1,861 | 1,893 | 15,200 |
| 2004/11/30 | 1,947 | 1,965 | 1,915 | 1,915 | 17,500 |
| 2004/11/29 | 1,950 | 1,959 | 1,932 | 1,947 | 22,500 |
| 2004/11/26 | 1,949 | 1,959 | 1,946 | 1,951 | 23,400 |
| 2004/11/25 | 1,940 | 1,955 | 1,930 | 1,948 | 15,200 |
| 2004/11/24 | 1,920 | 1,955 | 1,910 | 1,938 | 18,000 |
| 2004/11/22 | 1,950 | 1,970 | 1,920 | 1,950 | 5,400 |
| 2004/11/19 | 1,945 | 1,965 | 1,931 | 1,953 | 20,600 |
| 2004/11/18 | 1,935 | 1,948 | 1,930 | 1,940 | 19,700 |
| 2004/11/17 | 1,909 | 1,939 | 1,894 | 1,934 | 25,400 |
| 2004/11/16 | 1,900 | 1,900 | 1,877 | 1,894 | 7,500 |
| 2004/11/15 | 1,849 | 1,899 | 1,849 | 1,899 | 22,200 |
| 2004/11/12 | 1,889 | 1,895 | 1,840 | 1,850 | 19,800 |
| 2004/11/11 | 1,881 | 1,895 | 1,827 | 1,888 | 25,800 |
| 2004/11/10 | 1,850 | 1,890 | 1,845 | 1,880 | 22,300 |
| 2004/11/09 | 1,801 | 1,835 | 1,770 | 1,835 | 24,300 |
| 2004/11/08 | 1,740 | 1,805 | 1,725 | 1,786 | 16,600 |
| 2004/11/05 | 1,768 | 1,774 | 1,739 | 1,750 | 16,200 |
| 2004/11/04 | 1,750 | 1,775 | 1,721 | 1,738 | 11,900 |
| 2004/11/02 | 1,775 | 1,828 | 1,733 | 1,749 | 20,100 |
| 2004/11/01 | 1,770 | 1,770 | 1,750 | 1,765 | 9,200 |
| 2004/10/29 | 1,770 | 1,779 | 1,750 | 1,779 | 16,100 |
| 2004/10/28 | 1,764 | 1,779 | 1,726 | 1,775 | 20,400 |
| 2004/10/27 | 1,831 | 1,831 | 1,704 | 1,754 | 22,700 |
| 2004/10/26 | 1,855 | 1,864 | 1,803 | 1,830 | 11,800 |
| 2004/10/25 | 1,855 | 1,864 | 1,800 | 1,855 | 18,000 |
| 2004/10/22 | 1,850 | 1,872 | 1,847 | 1,866 | 6,900 |
| 2004/10/21 | 1,840 | 1,850 | 1,840 | 1,848 | 6,600 |
| 2004/10/20 | 1,880 | 1,880 | 1,845 | 1,845 | 16,000 |
| 2004/10/19 | 1,900 | 1,913 | 1,862 | 1,869 | 19,300 |
| 2004/10/18 | 1,876 | 1,897 | 1,873 | 1,894 | 29,100 |
| 2004/10/15 | 1,914 | 1,914 | 1,857 | 1,873 | 20,400 |
| 2004/10/14 | 1,876 | 1,877 | 1,832 | 1,859 | 4,500 |
| 2004/10/13 | 1,875 | 1,895 | 1,875 | 1,884 | 16,900 |
| 2004/10/12 | 1,881 | 1,902 | 1,830 | 1,883 | 33,100 |
| 2004/10/08 | 1,913 | 1,913 | 1,895 | 1,900 | 109,500 |
| 2004/10/07 | 1,917 | 1,935 | 1,900 | 1,920 | 31,300 |
| 2004/10/06 | 1,910 | 1,919 | 1,890 | 1,919 | 11,800 |
| 2004/10/05 | 1,939 | 1,939 | 1,908 | 1,935 | 7,100 |
| 2004/10/04 | 1,934 | 1,940 | 1,900 | 1,940 | 25,900 |
| 2004/10/01 | 1,925 | 1,925 | 1,901 | 1,921 | 7,900 |
| 2004/09/30 | 1,920 | 1,935 | 1,910 | 1,913 | 11,200 |
| 2004/09/29 | 1,930 | 1,935 | 1,899 | 1,925 | 16,100 |
| 2004/09/28 | 1,900 | 1,945 | 1,873 | 1,913 | 11,500 |
| 2004/09/27 | 1,948 | 1,948 | 1,880 | 1,900 | 32,900 |
| 2004/09/24 | 1,869 | 1,950 | 1,840 | 1,949 | 64,100 |
| 2004/09/22 | 1,870 | 1,877 | 1,859 | 1,870 | 29,100 |
| 2004/09/21 | 1,876 | 1,894 | 1,851 | 1,884 | 43,300 |
| 2004/09/17 | 1,876 | 1,876 | 1,829 | 1,851 | 25,500 |
| 2004/09/16 | 1,875 | 1,925 | 1,875 | 1,876 | 60,700 |
| 2004/09/15 | 1,850 | 1,890 | 1,845 | 1,870 | 59,400 |
| 2004/09/14 | 1,867 | 1,890 | 1,863 | 1,868 | 32,000 |
| 2004/09/13 | 1,827 | 1,865 | 1,827 | 1,847 | 85,400 |
| 2004/09/10 | 1,826 | 1,845 | 1,820 | 1,826 | 54,200 |
| 2004/09/09 | 1,800 | 1,845 | 1,800 | 1,825 | 127,500 |
| 2004/09/08 | 1,790 | 1,800 | 1,790 | 1,800 | 7,800 |
| 2004/09/07 | 1,770 | 1,796 | 1,767 | 1,794 | 3,900 |
| 2004/09/06 | 1,765 | 1,805 | 1,741 | 1,770 | 6,800 |
| 2004/09/03 | 1,749 | 1,761 | 1,740 | 1,740 | 4,500 |
| 2004/09/02 | 1,750 | 1,765 | 1,733 | 1,750 | 6,000 |
| 2004/09/01 | 1,767 | 1,770 | 1,760 | 1,765 | 2,300 |
| 2004/08/31 | 1,752 | 1,770 | 1,752 | 1,758 | 4,600 |
| 2004/08/30 | 1,779 | 1,782 | 1,770 | 1,782 | 3,500 |
| 2004/08/27 | 1,808 | 1,808 | 1,770 | 1,785 | 6,400 |
| 2004/08/26 | 1,794 | 1,797 | 1,780 | 1,784 | 9,800 |
| 2004/08/25 | 1,790 | 1,795 | 1,785 | 1,789 | 10,800 |
| 2004/08/24 | 1,800 | 1,800 | 1,774 | 1,785 | 2,500 |
| 2004/08/23 | 1,772 | 1,819 | 1,772 | 1,798 | 9,600 |
| 2004/08/20 | 1,815 | 1,815 | 1,795 | 1,795 | 3,500 |
| 2004/08/19 | 1,797 | 1,828 | 1,775 | 1,815 | 9,900 |
| 2004/08/18 | 1,751 | 1,777 | 1,720 | 1,773 | 2,000 |
| 2004/08/17 | 1,765 | 1,790 | 1,753 | 1,753 | 5,900 |
| 2004/08/16 | 1,772 | 1,798 | 1,750 | 1,765 | 14,800 |
| 2004/08/13 | 1,797 | 1,797 | 1,772 | 1,774 | 10,800 |
| 2004/08/12 | 1,799 | 1,799 | 1,790 | 1,797 | 4,100 |
| 2004/08/11 | 1,800 | 1,830 | 1,770 | 1,799 | 9,700 |
| 2004/08/10 | 1,777 | 1,800 | 1,717 | 1,779 | 3,500 |
| 2004/08/09 | 1,804 | 1,804 | 1,760 | 1,777 | 7,900 |
| 2004/08/06 | 1,750 | 1,780 | 1,730 | 1,779 | 26,500 |
| 2004/08/05 | 1,830 | 1,831 | 1,782 | 1,787 | 18,100 |
| 2004/08/04 | 1,840 | 1,840 | 1,795 | 1,829 | 5,900 |
| 2004/08/03 | 1,868 | 1,868 | 1,841 | 1,850 | 8,300 |
| 2004/08/02 | 1,830 | 1,860 | 1,826 | 1,855 | 5,100 |
| 2004/07/30 | 1,803 | 1,860 | 1,803 | 1,860 | 11,000 |
| 2004/07/29 | 1,821 | 1,833 | 1,799 | 1,832 | 5,200 |
| 2004/07/28 | 1,870 | 1,870 | 1,821 | 1,830 | 12,300 |
| 2004/07/27 | 1,871 | 1,871 | 1,821 | 1,821 | 16,900 |
| 2004/07/26 | 1,879 | 1,879 | 1,820 | 1,841 | 13,500 |
| 2004/07/23 | 1,880 | 1,881 | 1,869 | 1,878 | 28,400 |
| 2004/07/22 | 1,841 | 1,879 | 1,841 | 1,863 | 5,500 |
| 2004/07/21 | 1,835 | 1,865 | 1,831 | 1,865 | 17,300 |
| 2004/07/20 | 1,838 | 1,840 | 1,820 | 1,831 | 25,600 |
| 2004/07/16 | 1,811 | 1,830 | 1,810 | 1,820 | 8,800 |
| 2004/07/15 | 1,810 | 1,825 | 1,800 | 1,800 | 12,300 |
| 2004/07/14 | 1,830 | 1,834 | 1,801 | 1,822 | 24,900 |
| 2004/07/13 | 1,820 | 1,839 | 1,800 | 1,803 | 30,700 |
| 2004/07/12 | 1,819 | 1,820 | 1,800 | 1,800 | 16,700 |
| 2004/07/09 | 1,820 | 1,820 | 1,780 | 1,800 | 21,200 |
| 2004/07/08 | 1,770 | 1,820 | 1,770 | 1,803 | 37,000 |
| 2004/07/07 | 1,720 | 1,764 | 1,719 | 1,761 | 16,200 |
| 2004/07/06 | 1,732 | 1,765 | 1,700 | 1,750 | 21,500 |
| 2004/07/05 | 1,740 | 1,744 | 1,718 | 1,733 | 16,500 |
| 2004/07/02 | 1,750 | 1,770 | 1,732 | 1,747 | 13,800 |
| 2004/07/01 | 1,735 | 1,753 | 1,722 | 1,747 | 14,900 |
| 2004/06/30 | 1,704 | 1,721 | 1,704 | 1,721 | 14,600 |
| 2004/06/29 | 1,700 | 1,717 | 1,681 | 1,714 | 20,000 |
| 2004/06/28 | 1,664 | 1,685 | 1,660 | 1,685 | 21,100 |
| 2004/06/25 | 1,658 | 1,664 | 1,652 | 1,656 | 7,600 |
| 2004/06/24 | 1,657 | 1,668 | 1,657 | 1,659 | 12,800 |
| 2004/06/23 | 1,660 | 1,661 | 1,656 | 1,656 | 17,600 |
| 2004/06/22 | 1,656 | 1,674 | 1,642 | 1,663 | 81,100 |
| 2004/06/21 | 1,728 | 1,745 | 1,680 | 1,680 | 18,800 |
| 2004/06/18 | 1,715 | 1,720 | 1,692 | 1,699 | 7,700 |
| 2004/06/17 | 1,722 | 1,740 | 1,722 | 1,734 | 6,200 |
| 2004/06/16 | 1,706 | 1,740 | 1,706 | 1,720 | 7,500 |
| 2004/06/15 | 1,710 | 1,732 | 1,690 | 1,706 | 16,300 |
| 2004/06/14 | 1,717 | 1,752 | 1,717 | 1,727 | 4,800 |
| 2004/06/11 | 1,685 | 1,772 | 1,685 | 1,717 | 46,400 |
| 2004/06/10 | 1,759 | 1,759 | 1,730 | 1,743 | 4,400 |
| 2004/06/09 | 1,726 | 1,742 | 1,725 | 1,742 | 2,000 |
| 2004/06/08 | 1,711 | 1,727 | 1,690 | 1,725 | 3,300 |
| 2004/06/07 | 1,710 | 1,722 | 1,686 | 1,710 | 12,600 |
| 2004/06/04 | 1,671 | 1,710 | 1,671 | 1,700 | 12,800 |
| 2004/06/03 | 1,745 | 1,746 | 1,695 | 1,701 | 10,100 |
| 2004/06/02 | 1,747 | 1,770 | 1,740 | 1,745 | 2,100 |
| 2004/06/01 | 1,780 | 1,780 | 1,749 | 1,777 | 9,900 |
| 2004/05/31 | 1,780 | 1,780 | 1,769 | 1,775 | 3,600 |
| 2004/05/28 | 1,780 | 1,780 | 1,740 | 1,779 | 8,000 |
| 2004/05/27 | 1,781 | 1,790 | 1,732 | 1,778 | 12,700 |
| 2004/05/26 | 1,748 | 1,794 | 1,748 | 1,790 | 6,400 |
| 2004/05/25 | 1,849 | 1,849 | 1,734 | 1,778 | 9,800 |
| 2004/05/24 | 1,848 | 1,848 | 1,801 | 1,832 | 5,700 |
| 2004/05/21 | 1,780 | 1,833 | 1,732 | 1,793 | 20,600 |
| 2004/05/20 | 1,757 | 1,900 | 1,757 | 1,841 | 59,800 |
| 2004/05/19 | 1,740 | 1,740 | 1,667 | 1,667 | 8,100 |
| 2004/05/18 | 1,615 | 1,693 | 1,615 | 1,650 | 12,600 |
| 2004/05/17 | 1,696 | 1,714 | 1,633 | 1,641 | 6,600 |
| 2004/05/14 | 1,745 | 1,750 | 1,685 | 1,695 | 7,400 |
| 2004/05/13 | 1,760 | 1,780 | 1,652 | 1,685 | 10,100 |
| 2004/05/12 | 1,750 | 1,750 | 1,700 | 1,740 | 8,500 |
| 2004/05/11 | 1,693 | 1,828 | 1,690 | 1,717 | 14,900 |
| 2004/05/10 | 1,749 | 1,749 | 1,692 | 1,694 | 14,600 |
| 2004/05/07 | 1,780 | 1,793 | 1,722 | 1,754 | 9,400 |
| 2004/05/06 | 1,860 | 1,860 | 1,812 | 1,812 | 6,600 |
| 2004/04/30 | 1,851 | 1,854 | 1,820 | 1,850 | 5,700 |
| 2004/04/28 | 1,915 | 1,915 | 1,880 | 1,900 | 7,200 |
| 2004/04/27 | 1,900 | 1,920 | 1,887 | 1,905 | 9,600 |
| 2004/04/26 | 1,910 | 1,913 | 1,899 | 1,910 | 12,800 |
| 2004/04/23 | 1,890 | 1,920 | 1,870 | 1,890 | 33,600 |
| 2004/04/22 | 1,823 | 1,880 | 1,823 | 1,871 | 13,900 |
| 2004/04/21 | 1,840 | 1,841 | 1,826 | 1,837 | 7,800 |
| 2004/04/20 | 1,871 | 1,871 | 1,818 | 1,841 | 5,500 |
| 2004/04/19 | 1,884 | 1,884 | 1,760 | 1,813 | 8,800 |
| 2004/04/16 | 1,835 | 1,835 | 1,812 | 1,828 | 11,000 |
| 2004/04/15 | 1,840 | 1,850 | 1,720 | 1,791 | 25,600 |
| 2004/04/14 | 1,840 | 1,862 | 1,840 | 1,854 | 13,000 |
| 2004/04/13 | 1,862 | 1,862 | 1,802 | 1,841 | 15,900 |
| 2004/04/12 | 1,816 | 1,851 | 1,815 | 1,851 | 8,000 |
| 2004/04/09 | 1,838 | 1,859 | 1,828 | 1,846 | 7,000 |
| 2004/04/08 | 1,866 | 1,896 | 1,812 | 1,862 | 16,300 |
| 2004/04/07 | 1,861 | 1,900 | 1,780 | 1,900 | 34,600 |
| 2004/04/06 | 1,930 | 1,930 | 1,854 | 1,891 | 29,300 |
| 2004/04/05 | 1,893 | 1,918 | 1,893 | 1,914 | 17,000 |
| 2004/04/02 | 1,970 | 1,970 | 1,891 | 1,923 | 17,700 |
| 2004/04/01 | 1,950 | 1,983 | 1,942 | 1,969 | 42,700 |
| 2004/03/31 | 1,900 | 1,950 | 1,882 | 1,950 | 16,900 |
| 2004/03/30 | 1,900 | 1,925 | 1,864 | 1,900 | 11,100 |
| 2004/03/29 | 1,935 | 1,935 | 1,837 | 1,925 | 27,400 |
| 2004/03/26 | 1,940 | 1,970 | 1,940 | 1,964 | 19,100 |
| 2004/03/25 | 1,900 | 2,085 | 1,872 | 1,975 | 108,600 |
| 2004/03/24 | 1,740 | 1,830 | 1,740 | 1,806 | 60,200 |
| 2004/03/23 | 1,658 | 1,710 | 1,645 | 1,710 | 32,800 |
| 2004/03/22 | 1,614 | 1,680 | 1,613 | 1,652 | 32,200 |
| 2004/03/19 | 1,560 | 1,598 | 1,560 | 1,584 | 15,500 |
| 2004/03/18 | 1,600 | 1,620 | 1,587 | 1,616 | 79,700 |
| 2004/03/17 | 1,580 | 1,581 | 1,560 | 1,565 | 37,200 |
| 2004/03/16 | 1,613 | 1,620 | 1,583 | 1,584 | 25,900 |
| 2004/03/15 | 1,622 | 1,649 | 1,601 | 1,613 | 29,100 |
| 2004/03/12 | 1,620 | 1,625 | 1,600 | 1,621 | 43,600 |
| 2004/03/11 | 1,620 | 1,644 | 1,618 | 1,629 | 27,600 |
| 2004/03/10 | 1,621 | 1,660 | 1,621 | 1,658 | 10,800 |
| 2004/03/09 | 1,620 | 1,670 | 1,620 | 1,668 | 11,400 |
| 2004/03/08 | 1,690 | 1,690 | 1,660 | 1,665 | 14,300 |
| 2004/03/05 | 1,669 | 1,689 | 1,644 | 1,689 | 27,900 |
| 2004/03/04 | 1,653 | 1,685 | 1,643 | 1,670 | 46,500 |
| 2004/03/03 | 1,700 | 1,718 | 1,650 | 1,700 | 63,300 |
| 2004/03/02 | 1,660 | 1,718 | 1,654 | 1,708 | 52,300 |
| 2004/03/01 | 1,649 | 1,659 | 1,623 | 1,654 | 32,000 |
| 2004/02/27 | 1,649 | 1,660 | 1,602 | 1,649 | 58,700 |
| 2004/02/26 | 1,570 | 1,656 | 1,570 | 1,647 | 116,400 |
| 2004/02/25 | 1,500 | 1,580 | 1,500 | 1,529 | 42,400 |
| 2004/02/24 | 1,535 | 1,535 | 1,494 | 1,517 | 39,100 |
| 2004/02/23 | 1,519 | 1,584 | 1,503 | 1,538 | 57,500 |
| 2004/02/20 | 1,450 | 1,500 | 1,444 | 1,483 | 55,100 |
| 2004/02/19 | 1,425 | 1,430 | 1,415 | 1,430 | 19,800 |
| 2004/02/18 | 1,420 | 1,439 | 1,406 | 1,425 | 32,500 |
| 2004/02/17 | 1,390 | 1,420 | 1,390 | 1,415 | 36,200 |
| 2004/02/16 | 1,400 | 1,406 | 1,395 | 1,402 | 39,600 |
| 2004/02/13 | 1,383 | 1,400 | 1,350 | 1,396 | 28,800 |
| 2004/02/12 | 1,360 | 1,410 | 1,360 | 1,397 | 52,600 |
| 2004/02/10 | 1,365 | 1,410 | 1,356 | 1,380 | 85,500 |
| 2004/02/09 | 1,360 | 1,360 | 1,350 | 1,360 | 50,600 |
| 2004/02/06 | 1,340 | 1,360 | 1,335 | 1,354 | 69,300 |
| 2004/02/05 | 1,311 | 1,335 | 1,310 | 1,335 | 31,500 |
| 2004/02/04 | 1,335 | 1,335 | 1,309 | 1,311 | 26,200 |
| 2004/02/03 | 1,325 | 1,338 | 1,304 | 1,335 | 52,900 |
| 2004/02/02 | 1,305 | 1,330 | 1,301 | 1,324 | 43,200 |
| 2004/01/30 | 1,300 | 1,310 | 1,290 | 1,305 | 32,200 |
| 2004/01/29 | 1,300 | 1,305 | 1,300 | 1,302 | 52,500 |
| 2004/01/28 | 1,300 | 1,317 | 1,300 | 1,315 | 71,000 |
| 2004/01/27 | 1,310 | 1,314 | 1,295 | 1,310 | 101,100 |
| 2004/01/26 | 1,301 | 1,310 | 1,291 | 1,305 | 232,500 |
| 2004/01/23 | 1,291 | 1,317 | 1,290 | 1,300 | 72,000 |
| 2004/01/22 | 1,305 | 1,305 | 1,300 | 1,300 | 35,800 |
| 2004/01/21 | 1,300 | 1,310 | 1,281 | 1,303 | 37,600 |
| 2004/01/20 | 1,300 | 1,320 | 1,299 | 1,310 | 57,800 |
| 2004/01/19 | 1,320 | 1,334 | 1,300 | 1,316 | 25,900 |
| 2004/01/16 | 1,305 | 1,317 | 1,305 | 1,315 | 85,800 |
| 2004/01/15 | 1,306 | 1,320 | 1,303 | 1,303 | 71,800 |
| 2004/01/14 | 1,300 | 1,360 | 1,280 | 1,350 | 72,000 |
| 2004/01/13 | 1,300 | 1,306 | 1,299 | 1,300 | 17,800 |
| 2004/01/09 | 1,280 | 1,305 | 1,280 | 1,294 | 13,100 |
| 2004/01/08 | 1,282 | 1,289 | 1,276 | 1,279 | 28,100 |
| 2004/01/07 | 1,322 | 1,322 | 1,274 | 1,286 | 40,100 |
| 2004/01/06 | 1,343 | 1,359 | 1,317 | 1,342 | 10,000 |
| 2004/01/05 | 1,350 | 1,370 | 1,342 | 1,363 | 7,700 |