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 |
|---|---|---|---|---|---|
| 2008/12/30 | 872 | 908 | 870 | 900 | 9,800 |
| 2008/12/29 | 865 | 917 | 865 | 902 | 24,400 |
| 2008/12/26 | 816 | 856 | 807 | 856 | 64,400 |
| 2008/12/25 | 780 | 822 | 775 | 816 | 15,600 |
| 2008/12/24 | 792 | 803 | 785 | 790 | 16,400 |
| 2008/12/22 | 806 | 806 | 781 | 792 | 22,000 |
| 2008/12/19 | 811 | 811 | 787 | 796 | 4,600 |
| 2008/12/18 | 809 | 815 | 808 | 811 | 6,800 |
| 2008/12/17 | 802 | 802 | 786 | 802 | 6,900 |
| 2008/12/16 | 821 | 825 | 743 | 782 | 11,000 |
| 2008/12/15 | 804 | 835 | 786 | 821 | 16,500 |
| 2008/12/12 | 787 | 790 | 743 | 786 | 24,300 |
| 2008/12/11 | 730 | 790 | 729 | 783 | 15,000 |
| 2008/12/10 | 727 | 760 | 722 | 750 | 7,000 |
| 2008/12/09 | 750 | 754 | 729 | 737 | 6,100 |
| 2008/12/08 | 708 | 745 | 708 | 743 | 11,900 |
| 2008/12/05 | 691 | 740 | 691 | 707 | 20,100 |
| 2008/12/04 | 722 | 731 | 680 | 690 | 26,400 |
| 2008/12/03 | 701 | 732 | 701 | 712 | 10,900 |
| 2008/12/02 | 760 | 760 | 701 | 701 | 32,200 |
| 2008/12/01 | 808 | 809 | 776 | 780 | 11,900 |
| 2008/11/28 | 788 | 800 | 783 | 794 | 9,800 |
| 2008/11/27 | 780 | 809 | 771 | 776 | 6,600 |
| 2008/11/26 | 800 | 800 | 784 | 790 | 8,200 |
| 2008/11/25 | 802 | 812 | 764 | 790 | 7,700 |
| 2008/11/21 | 768 | 776 | 746 | 760 | 15,600 |
| 2008/11/20 | 808 | 808 | 782 | 788 | 8,500 |
| 2008/11/19 | 794 | 810 | 784 | 796 | 7,700 |
| 2008/11/18 | 796 | 797 | 780 | 792 | 15,200 |
| 2008/11/17 | 753 | 791 | 753 | 774 | 3,600 |
| 2008/11/14 | 784 | 796 | 751 | 752 | 13,700 |
| 2008/11/13 | 724 | 742 | 724 | 727 | 19,600 |
| 2008/11/12 | 816 | 826 | 760 | 784 | 15,100 |
| 2008/11/11 | 887 | 887 | 820 | 856 | 12,100 |
| 2008/11/10 | 900 | 908 | 876 | 887 | 12,800 |
| 2008/11/07 | 872 | 900 | 869 | 876 | 11,900 |
| 2008/11/06 | 932 | 942 | 904 | 909 | 13,200 |
| 2008/11/05 | 970 | 986 | 957 | 972 | 37,900 |
| 2008/11/04 | 972 | 1,007 | 910 | 928 | 7,900 |
| 2008/10/31 | 1,020 | 1,020 | 907 | 972 | 14,100 |
| 2008/10/30 | 925 | 1,020 | 916 | 1,005 | 24,200 |
| 2008/10/29 | 914 | 920 | 873 | 920 | 15,900 |
| 2008/10/28 | 798 | 836 | 782 | 834 | 14,200 |
| 2008/10/27 | 867 | 895 | 828 | 828 | 8,900 |
| 2008/10/24 | 898 | 948 | 887 | 897 | 10,000 |
| 2008/10/23 | 887 | 915 | 877 | 888 | 9,400 |
| 2008/10/22 | 977 | 978 | 944 | 947 | 10,400 |
| 2008/10/21 | 984 | 1,021 | 938 | 978 | 15,200 |
| 2008/10/20 | 920 | 945 | 910 | 934 | 8,400 |
| 2008/10/17 | 885 | 900 | 853 | 890 | 10,400 |
| 2008/10/16 | 824 | 873 | 784 | 835 | 20,500 |
| 2008/10/15 | 783 | 830 | 783 | 824 | 15,000 |
| 2008/10/14 | 784 | 784 | 784 | 784 | 2,300 |
| 2008/10/10 | 725 | 726 | 674 | 684 | 9,700 |
| 2008/10/09 | 797 | 797 | 756 | 771 | 16,700 |
| 2008/10/08 | 919 | 955 | 823 | 823 | 17,600 |
| 2008/10/07 | 910 | 924 | 868 | 923 | 20,900 |
| 2008/10/06 | 957 | 957 | 928 | 930 | 9,700 |
| 2008/10/03 | 937 | 969 | 930 | 967 | 8,700 |
| 2008/10/02 | 960 | 969 | 944 | 946 | 6,100 |
| 2008/10/01 | 965 | 968 | 933 | 950 | 18,300 |
| 2008/09/30 | 1,000 | 1,000 | 965 | 970 | 17,300 |
| 2008/09/29 | 1,041 | 1,065 | 1,015 | 1,020 | 8,300 |
| 2008/09/26 | 1,069 | 1,075 | 1,010 | 1,035 | 27,500 |
| 2008/09/25 | 1,076 | 1,081 | 1,064 | 1,071 | 19,300 |
| 2008/09/24 | 1,100 | 1,122 | 1,093 | 1,122 | 45,800 |
| 2008/09/22 | 1,145 | 1,161 | 1,130 | 1,131 | 22,700 |
| 2008/09/19 | 1,093 | 1,127 | 1,093 | 1,127 | 38,800 |
| 2008/09/18 | 1,116 | 1,116 | 1,089 | 1,103 | 22,900 |
| 2008/09/17 | 1,118 | 1,120 | 1,092 | 1,120 | 12,400 |
| 2008/09/16 | 1,105 | 1,114 | 1,088 | 1,110 | 15,700 |
| 2008/09/12 | 1,094 | 1,122 | 1,094 | 1,118 | 17,200 |
| 2008/09/11 | 1,110 | 1,119 | 1,101 | 1,107 | 11,300 |
| 2008/09/10 | 1,082 | 1,120 | 1,082 | 1,109 | 10,600 |
| 2008/09/09 | 1,110 | 1,122 | 1,087 | 1,090 | 4,600 |
| 2008/09/08 | 1,095 | 1,124 | 1,095 | 1,119 | 7,000 |
| 2008/09/05 | 1,080 | 1,100 | 1,080 | 1,091 | 7,700 |
| 2008/09/04 | 1,121 | 1,121 | 1,100 | 1,114 | 8,500 |
| 2008/09/03 | 1,100 | 1,115 | 1,100 | 1,110 | 6,600 |
| 2008/09/02 | 1,080 | 1,115 | 1,080 | 1,088 | 8,100 |
| 2008/09/01 | 1,116 | 1,118 | 1,088 | 1,094 | 7,800 |
| 2008/08/29 | 1,097 | 1,125 | 1,097 | 1,124 | 18,200 |
| 2008/08/28 | 1,080 | 1,087 | 1,067 | 1,087 | 5,200 |
| 2008/08/27 | 1,099 | 1,099 | 1,080 | 1,088 | 4,100 |
| 2008/08/26 | 1,090 | 1,090 | 1,066 | 1,083 | 5,300 |
| 2008/08/25 | 1,090 | 1,101 | 1,078 | 1,090 | 8,300 |
| 2008/08/22 | 1,058 | 1,064 | 1,035 | 1,064 | 7,200 |
| 2008/08/21 | 1,059 | 1,071 | 1,047 | 1,049 | 6,700 |
| 2008/08/20 | 1,062 | 1,073 | 1,046 | 1,058 | 4,100 |
| 2008/08/19 | 1,069 | 1,080 | 1,050 | 1,063 | 8,700 |
| 2008/08/18 | 1,058 | 1,100 | 1,058 | 1,089 | 13,800 |
| 2008/08/15 | 1,060 | 1,060 | 1,054 | 1,058 | 5,700 |
| 2008/08/14 | 1,070 | 1,082 | 1,070 | 1,070 | 3,800 |
| 2008/08/13 | 1,090 | 1,093 | 1,070 | 1,070 | 8,300 |
| 2008/08/12 | 1,115 | 1,115 | 1,095 | 1,095 | 3,600 |
| 2008/08/11 | 1,085 | 1,115 | 1,082 | 1,115 | 8,700 |
| 2008/08/08 | 1,080 | 1,120 | 1,080 | 1,105 | 6,200 |
| 2008/08/07 | 1,129 | 1,129 | 1,087 | 1,091 | 8,000 |
| 2008/08/06 | 1,094 | 1,120 | 1,085 | 1,120 | 16,400 |
| 2008/08/05 | 1,071 | 1,093 | 1,071 | 1,083 | 7,500 |
| 2008/08/04 | 1,077 | 1,094 | 1,077 | 1,081 | 9,100 |
| 2008/08/01 | 1,098 | 1,118 | 1,066 | 1,077 | 8,100 |
| 2008/07/31 | 1,090 | 1,100 | 1,077 | 1,099 | 13,500 |
| 2008/07/30 | 1,040 | 1,073 | 1,040 | 1,073 | 12,700 |
| 2008/07/29 | 1,032 | 1,046 | 1,032 | 1,042 | 8,800 |
| 2008/07/28 | 1,072 | 1,072 | 1,040 | 1,043 | 7,400 |
| 2008/07/25 | 1,070 | 1,090 | 1,060 | 1,069 | 6,400 |
| 2008/07/24 | 1,082 | 1,090 | 1,070 | 1,085 | 12,600 |
| 2008/07/23 | 1,048 | 1,083 | 1,048 | 1,057 | 16,500 |
| 2008/07/22 | 1,057 | 1,057 | 1,041 | 1,047 | 14,300 |
| 2008/07/18 | 1,043 | 1,050 | 1,035 | 1,037 | 10,600 |
| 2008/07/17 | 1,064 | 1,070 | 1,046 | 1,057 | 7,600 |
| 2008/07/16 | 1,040 | 1,059 | 1,040 | 1,048 | 7,700 |
| 2008/07/15 | 1,036 | 1,052 | 1,027 | 1,039 | 10,200 |
| 2008/07/14 | 1,051 | 1,066 | 1,036 | 1,041 | 14,300 |
| 2008/07/11 | 1,051 | 1,053 | 1,036 | 1,050 | 6,200 |
| 2008/07/10 | 1,050 | 1,070 | 1,045 | 1,045 | 21,200 |
| 2008/07/09 | 1,038 | 1,051 | 1,030 | 1,030 | 10,700 |
| 2008/07/08 | 1,048 | 1,048 | 1,025 | 1,030 | 9,100 |
| 2008/07/07 | 1,047 | 1,057 | 1,045 | 1,049 | 8,500 |
| 2008/07/04 | 1,040 | 1,044 | 1,029 | 1,040 | 9,600 |
| 2008/07/03 | 1,040 | 1,043 | 1,031 | 1,038 | 7,700 |
| 2008/07/02 | 1,058 | 1,058 | 1,035 | 1,040 | 11,800 |
| 2008/07/01 | 1,054 | 1,069 | 1,051 | 1,057 | 14,900 |
| 2008/06/30 | 1,060 | 1,080 | 1,052 | 1,067 | 11,000 |
| 2008/06/27 | 1,075 | 1,075 | 1,050 | 1,068 | 9,800 |
| 2008/06/26 | 1,077 | 1,097 | 1,077 | 1,079 | 3,900 |
| 2008/06/25 | 1,061 | 1,078 | 1,041 | 1,078 | 19,700 |
| 2008/06/24 | 1,043 | 1,063 | 1,037 | 1,048 | 9,600 |
| 2008/06/23 | 1,040 | 1,061 | 1,036 | 1,043 | 9,400 |
| 2008/06/20 | 1,069 | 1,069 | 1,032 | 1,047 | 17,300 |
| 2008/06/19 | 1,093 | 1,097 | 1,020 | 1,049 | 42,100 |
| 2008/06/18 | 1,096 | 1,109 | 1,091 | 1,096 | 12,200 |
| 2008/06/17 | 1,095 | 1,104 | 1,091 | 1,091 | 20,600 |
| 2008/06/16 | 1,113 | 1,115 | 1,090 | 1,103 | 18,000 |
| 2008/06/13 | 1,100 | 1,115 | 1,095 | 1,100 | 25,400 |
| 2008/06/12 | 1,105 | 1,128 | 1,100 | 1,118 | 42,200 |
| 2008/06/11 | 1,105 | 1,129 | 1,103 | 1,108 | 8,900 |
| 2008/06/10 | 1,143 | 1,143 | 1,104 | 1,117 | 9,100 |
| 2008/06/09 | 1,161 | 1,161 | 1,123 | 1,123 | 22,600 |
| 2008/06/06 | 1,179 | 1,186 | 1,152 | 1,185 | 14,300 |
| 2008/06/05 | 1,161 | 1,178 | 1,155 | 1,178 | 4,600 |
| 2008/06/04 | 1,140 | 1,170 | 1,133 | 1,168 | 10,400 |
| 2008/06/03 | 1,151 | 1,163 | 1,126 | 1,130 | 14,100 |
| 2008/06/02 | 1,150 | 1,160 | 1,139 | 1,149 | 13,800 |
| 2008/05/30 | 1,142 | 1,160 | 1,140 | 1,155 | 16,100 |
| 2008/05/29 | 1,074 | 1,116 | 1,074 | 1,102 | 13,700 |
| 2008/05/28 | 1,095 | 1,104 | 1,070 | 1,070 | 12,200 |
| 2008/05/27 | 1,101 | 1,106 | 1,077 | 1,096 | 10,900 |
| 2008/05/26 | 1,115 | 1,116 | 1,093 | 1,097 | 16,200 |
| 2008/05/23 | 1,159 | 1,159 | 1,122 | 1,122 | 19,800 |
| 2008/05/22 | 1,173 | 1,173 | 1,138 | 1,159 | 11,400 |
| 2008/05/21 | 1,204 | 1,210 | 1,165 | 1,172 | 12,300 |
| 2008/05/20 | 1,220 | 1,224 | 1,202 | 1,210 | 8,500 |
| 2008/05/19 | 1,191 | 1,222 | 1,191 | 1,219 | 13,500 |
| 2008/05/16 | 1,215 | 1,220 | 1,188 | 1,211 | 20,900 |
| 2008/05/15 | 1,189 | 1,219 | 1,180 | 1,213 | 29,500 |
| 2008/05/14 | 1,144 | 1,185 | 1,130 | 1,184 | 37,700 |
| 2008/05/13 | 1,116 | 1,139 | 1,113 | 1,122 | 12,200 |
| 2008/05/12 | 1,119 | 1,130 | 1,107 | 1,117 | 23,900 |
| 2008/05/09 | 1,133 | 1,156 | 1,112 | 1,120 | 20,800 |
| 2008/05/08 | 1,133 | 1,198 | 1,120 | 1,142 | 25,300 |
| 2008/05/07 | 1,175 | 1,190 | 1,138 | 1,145 | 42,400 |
| 2008/05/02 | 1,196 | 1,196 | 1,182 | 1,195 | 9,300 |
| 2008/05/01 | 1,175 | 1,195 | 1,175 | 1,177 | 7,500 |
| 2008/04/30 | 1,202 | 1,203 | 1,185 | 1,195 | 15,200 |
| 2008/04/28 | 1,169 | 1,203 | 1,168 | 1,202 | 12,700 |
| 2008/04/25 | 1,140 | 1,202 | 1,140 | 1,166 | 15,600 |
| 2008/04/24 | 1,150 | 1,165 | 1,132 | 1,151 | 9,300 |
| 2008/04/23 | 1,166 | 1,182 | 1,152 | 1,164 | 9,400 |
| 2008/04/22 | 1,157 | 1,177 | 1,150 | 1,165 | 10,300 |
| 2008/04/21 | 1,201 | 1,217 | 1,177 | 1,177 | 19,500 |
| 2008/04/18 | 1,239 | 1,239 | 1,167 | 1,181 | 22,900 |
| 2008/04/17 | 1,218 | 1,232 | 1,218 | 1,219 | 13,600 |
| 2008/04/16 | 1,151 | 1,187 | 1,151 | 1,178 | 18,500 |
| 2008/04/15 | 1,107 | 1,151 | 1,100 | 1,149 | 18,400 |
| 2008/04/14 | 1,100 | 1,126 | 1,100 | 1,126 | 14,500 |
| 2008/04/11 | 1,119 | 1,154 | 1,100 | 1,154 | 11,600 |
| 2008/04/10 | 1,148 | 1,153 | 1,112 | 1,116 | 7,200 |
| 2008/04/09 | 1,179 | 1,180 | 1,135 | 1,148 | 8,300 |
| 2008/04/08 | 1,206 | 1,206 | 1,153 | 1,167 | 10,600 |
| 2008/04/07 | 1,169 | 1,195 | 1,157 | 1,186 | 15,900 |
| 2008/04/04 | 1,161 | 1,161 | 1,138 | 1,149 | 6,500 |
| 2008/04/03 | 1,155 | 1,173 | 1,148 | 1,163 | 16,000 |
| 2008/04/02 | 1,149 | 1,180 | 1,130 | 1,164 | 14,100 |
| 2008/04/01 | 1,097 | 1,160 | 1,086 | 1,129 | 16,700 |
| 2008/03/31 | 1,131 | 1,131 | 1,060 | 1,078 | 26,700 |
| 2008/03/28 | 1,158 | 1,159 | 1,128 | 1,136 | 25,600 |
| 2008/03/27 | 1,135 | 1,178 | 1,135 | 1,156 | 36,200 |
| 2008/03/26 | 1,141 | 1,197 | 1,100 | 1,136 | 21,300 |
| 2008/03/25 | 1,157 | 1,198 | 1,149 | 1,156 | 22,800 |
| 2008/03/24 | 1,155 | 1,200 | 1,155 | 1,157 | 11,600 |
| 2008/03/21 | 1,110 | 1,157 | 1,110 | 1,156 | 14,400 |
| 2008/03/19 | 1,097 | 1,131 | 1,090 | 1,110 | 12,500 |
| 2008/03/18 | 1,033 | 1,073 | 1,020 | 1,067 | 19,100 |
| 2008/03/17 | 1,067 | 1,067 | 1,033 | 1,049 | 11,800 |
| 2008/03/14 | 1,086 | 1,100 | 1,052 | 1,067 | 57,500 |
| 2008/03/13 | 1,191 | 1,201 | 1,146 | 1,146 | 39,300 |
| 2008/03/12 | 1,190 | 1,242 | 1,171 | 1,211 | 62,700 |
| 2008/03/11 | 1,127 | 1,153 | 1,127 | 1,146 | 17,600 |
| 2008/03/10 | 1,152 | 1,177 | 1,127 | 1,139 | 22,900 |
| 2008/03/07 | 1,193 | 1,212 | 1,160 | 1,162 | 19,500 |
| 2008/03/06 | 1,176 | 1,222 | 1,176 | 1,212 | 23,200 |
| 2008/03/05 | 1,178 | 1,198 | 1,175 | 1,189 | 12,600 |
| 2008/03/04 | 1,200 | 1,214 | 1,194 | 1,198 | 25,800 |
| 2008/03/03 | 1,262 | 1,272 | 1,210 | 1,216 | 25,800 |
| 2008/02/29 | 1,302 | 1,314 | 1,262 | 1,302 | 18,300 |
| 2008/02/28 | 1,304 | 1,328 | 1,290 | 1,321 | 13,800 |
| 2008/02/27 | 1,360 | 1,372 | 1,327 | 1,345 | 36,400 |
| 2008/02/26 | 1,355 | 1,355 | 1,289 | 1,300 | 25,800 |
| 2008/02/25 | 1,322 | 1,376 | 1,322 | 1,335 | 17,100 |
| 2008/02/22 | 1,295 | 1,329 | 1,274 | 1,321 | 12,600 |
| 2008/02/21 | 1,272 | 1,315 | 1,252 | 1,295 | 24,800 |
| 2008/02/20 | 1,301 | 1,319 | 1,271 | 1,279 | 22,000 |
| 2008/02/19 | 1,377 | 1,389 | 1,303 | 1,321 | 18,800 |
| 2008/02/18 | 1,316 | 1,349 | 1,304 | 1,337 | 15,400 |
| 2008/02/15 | 1,294 | 1,330 | 1,288 | 1,296 | 21,300 |
| 2008/02/14 | 1,272 | 1,300 | 1,251 | 1,299 | 18,600 |
| 2008/02/13 | 1,157 | 1,257 | 1,157 | 1,232 | 55,800 |
| 2008/02/12 | 1,242 | 1,250 | 1,142 | 1,155 | 33,500 |
| 2008/02/08 | 1,249 | 1,280 | 1,248 | 1,262 | 13,600 |
| 2008/02/07 | 1,280 | 1,280 | 1,210 | 1,248 | 16,000 |
| 2008/02/06 | 1,313 | 1,314 | 1,243 | 1,243 | 20,800 |
| 2008/02/05 | 1,326 | 1,326 | 1,308 | 1,318 | 14,400 |
| 2008/02/04 | 1,273 | 1,309 | 1,272 | 1,307 | 11,100 |
| 2008/02/01 | 1,298 | 1,298 | 1,254 | 1,274 | 9,000 |
| 2008/01/31 | 1,222 | 1,297 | 1,218 | 1,297 | 22,200 |
| 2008/01/30 | 1,258 | 1,258 | 1,211 | 1,235 | 19,700 |
| 2008/01/29 | 1,263 | 1,263 | 1,211 | 1,257 | 16,400 |
| 2008/01/28 | 1,220 | 1,258 | 1,203 | 1,203 | 19,700 |
| 2008/01/25 | 1,230 | 1,260 | 1,230 | 1,250 | 22,700 |
| 2008/01/24 | 1,179 | 1,232 | 1,176 | 1,220 | 25,600 |
| 2008/01/23 | 1,193 | 1,213 | 1,160 | 1,179 | 35,500 |
| 2008/01/22 | 1,221 | 1,221 | 1,185 | 1,187 | 36,500 |
| 2008/01/21 | 1,259 | 1,259 | 1,227 | 1,232 | 28,000 |
| 2008/01/18 | 1,242 | 1,275 | 1,228 | 1,262 | 40,400 |
| 2008/01/17 | 1,267 | 1,278 | 1,248 | 1,274 | 32,800 |
| 2008/01/16 | 1,266 | 1,288 | 1,250 | 1,266 | 53,700 |
| 2008/01/15 | 1,295 | 1,312 | 1,250 | 1,266 | 34,300 |
| 2008/01/11 | 1,314 | 1,325 | 1,287 | 1,291 | 29,400 |
| 2008/01/10 | 1,320 | 1,339 | 1,311 | 1,316 | 21,400 |
| 2008/01/09 | 1,285 | 1,343 | 1,271 | 1,341 | 26,200 |
| 2008/01/08 | 1,271 | 1,302 | 1,265 | 1,295 | 20,800 |
| 2008/01/07 | 1,290 | 1,304 | 1,275 | 1,291 | 22,100 |
| 2008/01/04 | 1,328 | 1,328 | 1,285 | 1,294 | 21,200 |