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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,327 | 1,342 | 1,327 | 1,328 | 5,100 |
| 2007/12/27 | 1,333 | 1,363 | 1,325 | 1,347 | 15,100 |
| 2007/12/26 | 1,336 | 1,365 | 1,330 | 1,353 | 18,700 |
| 2007/12/25 | 1,348 | 1,348 | 1,315 | 1,336 | 20,400 |
| 2007/12/21 | 1,299 | 1,318 | 1,275 | 1,318 | 41,800 |
| 2007/12/20 | 1,289 | 1,290 | 1,263 | 1,283 | 39,000 |
| 2007/12/19 | 1,284 | 1,297 | 1,263 | 1,279 | 26,100 |
| 2007/12/18 | 1,257 | 1,309 | 1,257 | 1,286 | 24,800 |
| 2007/12/17 | 1,319 | 1,321 | 1,260 | 1,272 | 36,100 |
| 2007/12/14 | 1,290 | 1,341 | 1,290 | 1,319 | 41,400 |
| 2007/12/13 | 1,357 | 1,357 | 1,311 | 1,316 | 24,500 |
| 2007/12/12 | 1,351 | 1,383 | 1,331 | 1,376 | 21,000 |
| 2007/12/11 | 1,410 | 1,416 | 1,382 | 1,392 | 15,700 |
| 2007/12/10 | 1,397 | 1,405 | 1,378 | 1,395 | 23,700 |
| 2007/12/07 | 1,388 | 1,405 | 1,378 | 1,394 | 17,200 |
| 2007/12/06 | 1,391 | 1,391 | 1,364 | 1,388 | 16,600 |
| 2007/12/05 | 1,350 | 1,380 | 1,333 | 1,380 | 24,000 |
| 2007/12/04 | 1,362 | 1,386 | 1,350 | 1,350 | 15,900 |
| 2007/12/03 | 1,395 | 1,395 | 1,350 | 1,355 | 31,900 |
| 2007/11/30 | 1,320 | 1,360 | 1,312 | 1,356 | 43,400 |
| 2007/11/29 | 1,302 | 1,326 | 1,301 | 1,322 | 31,600 |
| 2007/11/28 | 1,285 | 1,305 | 1,279 | 1,302 | 14,500 |
| 2007/11/27 | 1,247 | 1,297 | 1,247 | 1,290 | 35,200 |
| 2007/11/26 | 1,250 | 1,308 | 1,250 | 1,287 | 32,100 |
| 2007/11/22 | 1,249 | 1,293 | 1,237 | 1,265 | 33,900 |
| 2007/11/21 | 1,272 | 1,295 | 1,254 | 1,264 | 47,200 |
| 2007/11/20 | 1,290 | 1,302 | 1,261 | 1,281 | 53,100 |
| 2007/11/19 | 1,315 | 1,333 | 1,287 | 1,301 | 41,600 |
| 2007/11/16 | 1,357 | 1,358 | 1,325 | 1,335 | 32,800 |
| 2007/11/15 | 1,355 | 1,373 | 1,348 | 1,355 | 36,100 |
| 2007/11/14 | 1,360 | 1,390 | 1,306 | 1,354 | 36,700 |
| 2007/11/13 | 1,345 | 1,359 | 1,301 | 1,340 | 49,000 |
| 2007/11/12 | 1,351 | 1,390 | 1,335 | 1,345 | 44,800 |
| 2007/11/09 | 1,342 | 1,378 | 1,335 | 1,342 | 40,100 |
| 2007/11/08 | 1,479 | 1,479 | 1,331 | 1,360 | 80,100 |
| 2007/11/07 | 1,533 | 1,550 | 1,490 | 1,490 | 45,600 |
| 2007/11/06 | 1,502 | 1,562 | 1,502 | 1,562 | 35,700 |
| 2007/11/05 | 1,494 | 1,529 | 1,494 | 1,515 | 45,500 |
| 2007/11/02 | 1,538 | 1,597 | 1,535 | 1,550 | 51,500 |
| 2007/11/01 | 1,597 | 1,600 | 1,569 | 1,594 | 46,500 |
| 2007/10/31 | 1,549 | 1,586 | 1,530 | 1,574 | 54,400 |
| 2007/10/30 | 1,504 | 1,539 | 1,498 | 1,525 | 72,900 |
| 2007/10/29 | 1,495 | 1,521 | 1,481 | 1,495 | 73,500 |
| 2007/10/26 | 1,476 | 1,498 | 1,455 | 1,483 | 37,800 |
| 2007/10/25 | 1,473 | 1,490 | 1,440 | 1,456 | 65,500 |
| 2007/10/24 | 1,490 | 1,505 | 1,466 | 1,473 | 78,300 |
| 2007/10/23 | 1,486 | 1,499 | 1,472 | 1,489 | 45,600 |
| 2007/10/22 | 1,500 | 1,509 | 1,465 | 1,496 | 37,700 |
| 2007/10/19 | 1,543 | 1,543 | 1,462 | 1,511 | 103,700 |
| 2007/10/18 | 1,543 | 1,578 | 1,509 | 1,547 | 159,000 |
| 2007/10/17 | 1,650 | 1,651 | 1,504 | 1,544 | 167,000 |
| 2007/10/16 | 1,654 | 1,659 | 1,645 | 1,650 | 111,500 |
| 2007/10/15 | 1,650 | 1,659 | 1,647 | 1,651 | 45,200 |
| 2007/10/12 | 1,640 | 1,646 | 1,639 | 1,639 | 88,900 |
| 2007/10/11 | 1,642 | 1,645 | 1,639 | 1,640 | 104,300 |
| 2007/10/10 | 1,640 | 1,647 | 1,639 | 1,639 | 99,500 |
| 2007/10/09 | 1,638 | 1,650 | 1,632 | 1,632 | 154,100 |
| 2007/10/05 | 1,640 | 1,645 | 1,629 | 1,630 | 129,900 |
| 2007/10/04 | 1,640 | 1,649 | 1,638 | 1,640 | 70,100 |
| 2007/10/03 | 1,649 | 1,649 | 1,639 | 1,643 | 32,600 |
| 2007/10/02 | 1,650 | 1,660 | 1,639 | 1,647 | 64,800 |
| 2007/10/01 | 1,658 | 1,658 | 1,647 | 1,650 | 55,500 |
| 2007/09/28 | 1,654 | 1,667 | 1,644 | 1,667 | 44,200 |
| 2007/09/27 | 1,648 | 1,655 | 1,647 | 1,654 | 47,700 |
| 2007/09/26 | 1,615 | 1,650 | 1,611 | 1,631 | 92,100 |
| 2007/09/25 | 1,620 | 1,630 | 1,610 | 1,616 | 73,100 |
| 2007/09/21 | 1,643 | 1,648 | 1,601 | 1,635 | 82,000 |
| 2007/09/20 | 1,661 | 1,680 | 1,577 | 1,589 | 78,500 |
| 2007/09/19 | 1,630 | 1,663 | 1,630 | 1,660 | 47,200 |
| 2007/09/18 | 1,645 | 1,646 | 1,592 | 1,600 | 79,300 |
| 2007/09/14 | 1,650 | 1,655 | 1,645 | 1,646 | 60,000 |
| 2007/09/13 | 1,651 | 1,656 | 1,647 | 1,652 | 18,300 |
| 2007/09/12 | 1,650 | 1,666 | 1,649 | 1,651 | 18,300 |
| 2007/09/11 | 1,652 | 1,663 | 1,647 | 1,651 | 14,600 |
| 2007/09/10 | 1,651 | 1,660 | 1,635 | 1,653 | 20,800 |
| 2007/09/07 | 1,653 | 1,660 | 1,651 | 1,651 | 12,300 |
| 2007/09/06 | 1,651 | 1,658 | 1,650 | 1,652 | 9,800 |
| 2007/09/05 | 1,669 | 1,669 | 1,648 | 1,658 | 24,000 |
| 2007/09/04 | 1,668 | 1,678 | 1,665 | 1,670 | 14,300 |
| 2007/09/03 | 1,668 | 1,669 | 1,657 | 1,664 | 19,100 |
| 2007/08/31 | 1,654 | 1,673 | 1,654 | 1,669 | 20,000 |
| 2007/08/30 | 1,652 | 1,660 | 1,650 | 1,654 | 13,700 |
| 2007/08/29 | 1,650 | 1,657 | 1,648 | 1,652 | 20,800 |
| 2007/08/28 | 1,652 | 1,665 | 1,650 | 1,652 | 17,700 |
| 2007/08/27 | 1,667 | 1,667 | 1,642 | 1,645 | 55,800 |
| 2007/08/24 | 1,662 | 1,669 | 1,655 | 1,660 | 7,700 |
| 2007/08/23 | 1,655 | 1,664 | 1,653 | 1,662 | 10,500 |
| 2007/08/22 | 1,651 | 1,660 | 1,651 | 1,653 | 9,900 |
| 2007/08/21 | 1,657 | 1,664 | 1,650 | 1,660 | 17,800 |
| 2007/08/20 | 1,661 | 1,670 | 1,650 | 1,650 | 26,900 |
| 2007/08/17 | 1,669 | 1,680 | 1,634 | 1,650 | 32,100 |
| 2007/08/16 | 1,674 | 1,680 | 1,660 | 1,669 | 18,900 |
| 2007/08/15 | 1,693 | 1,693 | 1,673 | 1,673 | 10,200 |
| 2007/08/14 | 1,680 | 1,700 | 1,679 | 1,694 | 16,300 |
| 2007/08/13 | 1,690 | 1,700 | 1,677 | 1,678 | 13,000 |
| 2007/08/10 | 1,694 | 1,715 | 1,690 | 1,695 | 24,300 |
| 2007/08/09 | 1,745 | 1,745 | 1,703 | 1,719 | 29,000 |
| 2007/08/08 | 1,734 | 1,734 | 1,714 | 1,726 | 8,500 |
| 2007/08/07 | 1,749 | 1,749 | 1,701 | 1,714 | 11,800 |
| 2007/08/06 | 1,735 | 1,755 | 1,726 | 1,747 | 12,200 |
| 2007/08/03 | 1,720 | 1,733 | 1,701 | 1,726 | 7,700 |
| 2007/08/02 | 1,740 | 1,740 | 1,710 | 1,724 | 9,200 |
| 2007/08/01 | 1,720 | 1,735 | 1,700 | 1,717 | 21,100 |
| 2007/07/31 | 1,714 | 1,718 | 1,700 | 1,715 | 17,100 |
| 2007/07/30 | 1,680 | 1,708 | 1,662 | 1,686 | 12,700 |
| 2007/07/27 | 1,682 | 1,690 | 1,672 | 1,681 | 13,500 |
| 2007/07/26 | 1,701 | 1,701 | 1,693 | 1,696 | 8,600 |
| 2007/07/25 | 1,700 | 1,711 | 1,689 | 1,701 | 17,500 |
| 2007/07/24 | 1,660 | 1,710 | 1,660 | 1,700 | 41,300 |
| 2007/07/23 | 1,646 | 1,659 | 1,635 | 1,653 | 20,100 |
| 2007/07/20 | 1,655 | 1,659 | 1,646 | 1,647 | 19,400 |
| 2007/07/19 | 1,650 | 1,662 | 1,650 | 1,656 | 9,800 |
| 2007/07/18 | 1,645 | 1,655 | 1,629 | 1,643 | 27,000 |
| 2007/07/17 | 1,650 | 1,663 | 1,649 | 1,651 | 15,700 |
| 2007/07/13 | 1,658 | 1,661 | 1,644 | 1,649 | 26,800 |
| 2007/07/12 | 1,660 | 1,661 | 1,648 | 1,656 | 17,900 |
| 2007/07/11 | 1,666 | 1,673 | 1,660 | 1,661 | 7,900 |
| 2007/07/10 | 1,675 | 1,675 | 1,663 | 1,670 | 10,300 |
| 2007/07/09 | 1,660 | 1,664 | 1,660 | 1,662 | 15,200 |
| 2007/07/06 | 1,661 | 1,663 | 1,660 | 1,660 | 10,200 |
| 2007/07/05 | 1,661 | 1,670 | 1,661 | 1,663 | 7,800 |
| 2007/07/04 | 1,664 | 1,669 | 1,657 | 1,661 | 10,700 |
| 2007/07/03 | 1,661 | 1,661 | 1,650 | 1,660 | 14,500 |
| 2007/07/02 | 1,670 | 1,670 | 1,656 | 1,659 | 5,900 |
| 2007/06/29 | 1,661 | 1,670 | 1,653 | 1,670 | 11,800 |
| 2007/06/28 | 1,668 | 1,668 | 1,656 | 1,666 | 12,000 |
| 2007/06/27 | 1,642 | 1,658 | 1,638 | 1,658 | 20,600 |
| 2007/06/26 | 1,663 | 1,663 | 1,643 | 1,647 | 19,600 |
| 2007/06/25 | 1,658 | 1,666 | 1,650 | 1,650 | 6,200 |
| 2007/06/22 | 1,679 | 1,679 | 1,655 | 1,658 | 10,100 |
| 2007/06/21 | 1,659 | 1,678 | 1,648 | 1,678 | 33,100 |
| 2007/06/20 | 1,669 | 1,670 | 1,656 | 1,659 | 10,400 |
| 2007/06/19 | 1,670 | 1,675 | 1,663 | 1,671 | 8,300 |
| 2007/06/18 | 1,679 | 1,682 | 1,661 | 1,675 | 12,600 |
| 2007/06/15 | 1,663 | 1,669 | 1,656 | 1,667 | 6,000 |
| 2007/06/14 | 1,659 | 1,660 | 1,645 | 1,653 | 22,500 |
| 2007/06/13 | 1,642 | 1,652 | 1,635 | 1,652 | 18,500 |
| 2007/06/12 | 1,637 | 1,649 | 1,630 | 1,641 | 25,300 |
| 2007/06/11 | 1,638 | 1,639 | 1,604 | 1,605 | 40,900 |
| 2007/06/08 | 1,625 | 1,656 | 1,604 | 1,610 | 69,800 |
| 2007/06/07 | 1,653 | 1,661 | 1,649 | 1,655 | 9,300 |
| 2007/06/06 | 1,667 | 1,667 | 1,649 | 1,652 | 9,200 |
| 2007/06/05 | 1,674 | 1,676 | 1,649 | 1,665 | 26,800 |
| 2007/06/04 | 1,690 | 1,690 | 1,676 | 1,676 | 5,200 |
| 2007/06/01 | 1,679 | 1,689 | 1,669 | 1,669 | 6,900 |
| 2007/05/31 | 1,667 | 1,678 | 1,665 | 1,677 | 7,400 |
| 2007/05/30 | 1,665 | 1,680 | 1,664 | 1,669 | 3,600 |
| 2007/05/29 | 1,657 | 1,680 | 1,650 | 1,663 | 6,800 |
| 2007/05/28 | 1,650 | 1,658 | 1,650 | 1,655 | 2,200 |
| 2007/05/25 | 1,650 | 1,654 | 1,639 | 1,645 | 25,900 |
| 2007/05/24 | 1,650 | 1,656 | 1,648 | 1,650 | 4,500 |
| 2007/05/23 | 1,661 | 1,669 | 1,653 | 1,653 | 4,100 |
| 2007/05/22 | 1,650 | 1,650 | 1,636 | 1,646 | 7,100 |
| 2007/05/21 | 1,651 | 1,652 | 1,638 | 1,650 | 12,300 |
| 2007/05/18 | 1,664 | 1,666 | 1,637 | 1,637 | 11,900 |
| 2007/05/17 | 1,654 | 1,667 | 1,650 | 1,664 | 13,400 |
| 2007/05/16 | 1,659 | 1,661 | 1,650 | 1,656 | 9,000 |
| 2007/05/15 | 1,672 | 1,699 | 1,658 | 1,658 | 11,000 |
| 2007/05/14 | 1,699 | 1,700 | 1,673 | 1,684 | 9,000 |
| 2007/05/11 | 1,665 | 1,692 | 1,652 | 1,671 | 13,800 |
| 2007/05/10 | 1,665 | 1,678 | 1,665 | 1,666 | 6,500 |
| 2007/05/09 | 1,703 | 1,704 | 1,667 | 1,672 | 12,000 |
| 2007/05/08 | 1,702 | 1,711 | 1,699 | 1,703 | 5,200 |
| 2007/05/07 | 1,683 | 1,716 | 1,680 | 1,705 | 8,100 |
| 2007/05/02 | 1,677 | 1,694 | 1,674 | 1,682 | 8,500 |
| 2007/05/01 | 1,679 | 1,694 | 1,675 | 1,675 | 8,300 |
| 2007/04/27 | 1,685 | 1,689 | 1,671 | 1,689 | 7,400 |
| 2007/04/26 | 1,650 | 1,688 | 1,650 | 1,687 | 13,300 |
| 2007/04/25 | 1,650 | 1,670 | 1,645 | 1,651 | 20,500 |
| 2007/04/24 | 1,647 | 1,658 | 1,635 | 1,651 | 28,400 |
| 2007/04/23 | 1,628 | 1,659 | 1,623 | 1,623 | 22,400 |
| 2007/04/20 | 1,622 | 1,625 | 1,615 | 1,619 | 6,000 |
| 2007/04/19 | 1,611 | 1,618 | 1,610 | 1,611 | 14,000 |
| 2007/04/18 | 1,605 | 1,630 | 1,605 | 1,610 | 19,200 |
| 2007/04/17 | 1,621 | 1,658 | 1,605 | 1,605 | 24,300 |
| 2007/04/16 | 1,686 | 1,701 | 1,623 | 1,623 | 43,800 |
| 2007/04/13 | 1,740 | 1,740 | 1,705 | 1,705 | 8,400 |
| 2007/04/12 | 1,749 | 1,749 | 1,711 | 1,719 | 8,900 |
| 2007/04/11 | 1,760 | 1,760 | 1,709 | 1,719 | 31,700 |
| 2007/04/10 | 1,761 | 1,790 | 1,760 | 1,772 | 1,900 |
| 2007/04/09 | 1,779 | 1,790 | 1,778 | 1,781 | 7,500 |
| 2007/04/06 | 1,773 | 1,775 | 1,753 | 1,753 | 4,300 |
| 2007/04/05 | 1,771 | 1,779 | 1,768 | 1,769 | 4,400 |
| 2007/04/04 | 1,761 | 1,789 | 1,751 | 1,771 | 12,300 |
| 2007/04/03 | 1,738 | 1,768 | 1,737 | 1,737 | 3,500 |
| 2007/04/02 | 1,788 | 1,788 | 1,735 | 1,735 | 9,300 |
| 2007/03/30 | 1,798 | 1,799 | 1,770 | 1,771 | 7,800 |
| 2007/03/29 | 1,751 | 1,780 | 1,751 | 1,772 | 7,200 |
| 2007/03/28 | 1,774 | 1,790 | 1,749 | 1,751 | 7,600 |
| 2007/03/27 | 1,780 | 1,781 | 1,743 | 1,746 | 5,000 |
| 2007/03/26 | 1,790 | 1,803 | 1,785 | 1,793 | 6,200 |
| 2007/03/23 | 1,796 | 1,796 | 1,780 | 1,787 | 9,400 |
| 2007/03/22 | 1,771 | 1,815 | 1,771 | 1,795 | 11,500 |
| 2007/03/20 | 1,779 | 1,798 | 1,770 | 1,770 | 9,200 |
| 2007/03/19 | 1,742 | 1,776 | 1,742 | 1,758 | 4,100 |
| 2007/03/16 | 1,754 | 1,770 | 1,743 | 1,749 | 9,000 |
| 2007/03/15 | 1,731 | 1,754 | 1,731 | 1,753 | 6,400 |
| 2007/03/14 | 1,764 | 1,769 | 1,730 | 1,730 | 16,400 |
| 2007/03/13 | 1,790 | 1,790 | 1,765 | 1,765 | 6,100 |
| 2007/03/12 | 1,786 | 1,796 | 1,778 | 1,784 | 4,500 |
| 2007/03/09 | 1,762 | 1,791 | 1,756 | 1,756 | 35,300 |
| 2007/03/08 | 1,751 | 1,792 | 1,750 | 1,792 | 13,100 |
| 2007/03/07 | 1,770 | 1,777 | 1,747 | 1,750 | 16,100 |
| 2007/03/06 | 1,720 | 1,766 | 1,720 | 1,766 | 9,800 |
| 2007/03/05 | 1,774 | 1,777 | 1,741 | 1,743 | 19,600 |
| 2007/03/02 | 1,793 | 1,797 | 1,765 | 1,777 | 20,300 |
| 2007/03/01 | 1,801 | 1,805 | 1,784 | 1,797 | 35,100 |
| 2007/02/28 | 1,805 | 1,805 | 1,770 | 1,780 | 36,900 |
| 2007/02/27 | 1,877 | 1,884 | 1,872 | 1,874 | 8,300 |
| 2007/02/26 | 1,889 | 1,889 | 1,868 | 1,874 | 16,300 |
| 2007/02/23 | 1,896 | 1,899 | 1,884 | 1,891 | 12,200 |
| 2007/02/22 | 1,884 | 1,896 | 1,882 | 1,891 | 13,500 |
| 2007/02/21 | 1,880 | 1,892 | 1,872 | 1,882 | 10,600 |
| 2007/02/20 | 1,887 | 1,890 | 1,880 | 1,884 | 10,400 |
| 2007/02/19 | 1,880 | 1,890 | 1,871 | 1,888 | 12,300 |
| 2007/02/16 | 1,859 | 1,870 | 1,853 | 1,856 | 11,200 |
| 2007/02/15 | 1,845 | 1,858 | 1,844 | 1,852 | 15,200 |
| 2007/02/14 | 1,844 | 1,858 | 1,834 | 1,845 | 11,300 |
| 2007/02/13 | 1,830 | 1,853 | 1,825 | 1,841 | 18,100 |
| 2007/02/09 | 1,805 | 1,843 | 1,805 | 1,827 | 24,200 |
| 2007/02/08 | 1,835 | 1,845 | 1,820 | 1,820 | 12,700 |
| 2007/02/07 | 1,835 | 1,839 | 1,822 | 1,822 | 13,300 |
| 2007/02/06 | 1,820 | 1,840 | 1,819 | 1,825 | 5,900 |
| 2007/02/05 | 1,832 | 1,832 | 1,820 | 1,820 | 9,200 |
| 2007/02/02 | 1,835 | 1,841 | 1,830 | 1,832 | 7,900 |
| 2007/02/01 | 1,821 | 1,835 | 1,820 | 1,835 | 8,400 |
| 2007/01/31 | 1,838 | 1,838 | 1,819 | 1,819 | 11,400 |
| 2007/01/30 | 1,832 | 1,842 | 1,832 | 1,835 | 10,700 |
| 2007/01/29 | 1,820 | 1,840 | 1,820 | 1,825 | 12,700 |
| 2007/01/26 | 1,821 | 1,831 | 1,817 | 1,820 | 12,400 |
| 2007/01/25 | 1,810 | 1,830 | 1,810 | 1,820 | 15,700 |
| 2007/01/24 | 1,820 | 1,830 | 1,816 | 1,818 | 7,600 |
| 2007/01/23 | 1,827 | 1,828 | 1,815 | 1,820 | 5,300 |
| 2007/01/22 | 1,831 | 1,832 | 1,815 | 1,819 | 9,700 |
| 2007/01/19 | 1,837 | 1,838 | 1,824 | 1,829 | 8,200 |
| 2007/01/18 | 1,824 | 1,839 | 1,820 | 1,827 | 7,300 |
| 2007/01/17 | 1,829 | 1,839 | 1,811 | 1,823 | 9,600 |
| 2007/01/16 | 1,825 | 1,837 | 1,821 | 1,828 | 15,200 |
| 2007/01/15 | 1,830 | 1,832 | 1,810 | 1,825 | 12,000 |
| 2007/01/12 | 1,810 | 1,827 | 1,810 | 1,815 | 9,400 |
| 2007/01/11 | 1,811 | 1,820 | 1,807 | 1,810 | 17,200 |
| 2007/01/10 | 1,825 | 1,825 | 1,807 | 1,810 | 22,800 |
| 2007/01/09 | 1,810 | 1,829 | 1,805 | 1,826 | 11,400 |
| 2007/01/05 | 1,834 | 1,834 | 1,801 | 1,801 | 11,100 |
| 2007/01/04 | 1,799 | 1,828 | 1,795 | 1,824 | 9,300 |