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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,499 | 1,532 | 1,499 | 1,525 | 83,500 |
| 2023/12/28 | 1,490 | 1,508 | 1,490 | 1,499 | 276,600 |
| 2023/12/27 | 1,516 | 1,521 | 1,505 | 1,511 | 532,200 |
| 2023/12/26 | 1,524 | 1,525 | 1,511 | 1,517 | 93,900 |
| 2023/12/25 | 1,534 | 1,534 | 1,518 | 1,521 | 48,600 |
| 2023/12/22 | 1,512 | 1,525 | 1,512 | 1,525 | 47,100 |
| 2023/12/21 | 1,512 | 1,514 | 1,508 | 1,512 | 49,000 |
| 2023/12/20 | 1,522 | 1,525 | 1,517 | 1,518 | 47,600 |
| 2023/12/19 | 1,524 | 1,525 | 1,512 | 1,522 | 43,800 |
| 2023/12/18 | 1,520 | 1,526 | 1,515 | 1,526 | 58,400 |
| 2023/12/15 | 1,548 | 1,552 | 1,527 | 1,527 | 84,700 |
| 2023/12/14 | 1,558 | 1,562 | 1,549 | 1,554 | 47,500 |
| 2023/12/13 | 1,567 | 1,567 | 1,553 | 1,560 | 20,600 |
| 2023/12/12 | 1,564 | 1,568 | 1,561 | 1,563 | 28,800 |
| 2023/12/11 | 1,548 | 1,558 | 1,548 | 1,558 | 29,100 |
| 2023/12/08 | 1,557 | 1,564 | 1,539 | 1,542 | 67,500 |
| 2023/12/07 | 1,570 | 1,573 | 1,558 | 1,561 | 109,700 |
| 2023/12/06 | 1,571 | 1,581 | 1,569 | 1,575 | 40,200 |
| 2023/12/05 | 1,578 | 1,588 | 1,570 | 1,570 | 53,500 |
| 2023/12/04 | 1,574 | 1,584 | 1,570 | 1,583 | 33,400 |
| 2023/12/01 | 1,582 | 1,585 | 1,570 | 1,570 | 38,400 |
| 2023/11/30 | 1,572 | 1,582 | 1,567 | 1,580 | 43,600 |
| 2023/11/29 | 1,564 | 1,577 | 1,564 | 1,568 | 24,100 |
| 2023/11/28 | 1,565 | 1,570 | 1,562 | 1,566 | 20,600 |
| 2023/11/27 | 1,570 | 1,578 | 1,562 | 1,565 | 48,100 |
| 2023/11/24 | 1,575 | 1,575 | 1,566 | 1,570 | 25,000 |
| 2023/11/22 | 1,565 | 1,575 | 1,562 | 1,563 | 28,100 |
| 2023/11/21 | 1,558 | 1,566 | 1,555 | 1,561 | 33,600 |
| 2023/11/20 | 1,568 | 1,575 | 1,560 | 1,560 | 41,800 |
| 2023/11/17 | 1,557 | 1,572 | 1,557 | 1,564 | 39,100 |
| 2023/11/16 | 1,554 | 1,560 | 1,545 | 1,556 | 27,700 |
| 2023/11/15 | 1,561 | 1,561 | 1,547 | 1,555 | 27,600 |
| 2023/11/14 | 1,550 | 1,559 | 1,547 | 1,551 | 18,700 |
| 2023/11/13 | 1,547 | 1,552 | 1,540 | 1,551 | 23,500 |
| 2023/11/10 | 1,530 | 1,543 | 1,526 | 1,542 | 39,700 |
| 2023/11/09 | 1,535 | 1,537 | 1,527 | 1,531 | 34,400 |
| 2023/11/08 | 1,530 | 1,543 | 1,518 | 1,529 | 40,500 |
| 2023/11/07 | 1,535 | 1,547 | 1,533 | 1,534 | 30,500 |
| 2023/11/06 | 1,533 | 1,538 | 1,520 | 1,534 | 42,600 |
| 2023/11/02 | 1,525 | 1,526 | 1,507 | 1,519 | 35,100 |
| 2023/11/01 | 1,509 | 1,524 | 1,509 | 1,518 | 63,000 |
| 2023/10/31 | 1,474 | 1,482 | 1,463 | 1,479 | 33,100 |
| 2023/10/30 | 1,475 | 1,480 | 1,460 | 1,467 | 54,100 |
| 2023/10/27 | 1,462 | 1,482 | 1,462 | 1,481 | 32,700 |
| 2023/10/26 | 1,469 | 1,481 | 1,460 | 1,462 | 47,800 |
| 2023/10/25 | 1,478 | 1,478 | 1,468 | 1,471 | 47,300 |
| 2023/10/24 | 1,479 | 1,480 | 1,451 | 1,474 | 83,800 |
| 2023/10/23 | 1,493 | 1,496 | 1,480 | 1,480 | 65,600 |
| 2023/10/20 | 1,494 | 1,500 | 1,485 | 1,493 | 51,700 |
| 2023/10/19 | 1,481 | 1,494 | 1,481 | 1,489 | 38,200 |
| 2023/10/18 | 1,497 | 1,501 | 1,480 | 1,491 | 42,700 |
| 2023/10/17 | 1,500 | 1,508 | 1,492 | 1,498 | 35,300 |
| 2023/10/16 | 1,501 | 1,511 | 1,491 | 1,494 | 65,900 |
| 2023/10/13 | 1,511 | 1,522 | 1,506 | 1,511 | 40,900 |
| 2023/10/12 | 1,506 | 1,526 | 1,506 | 1,524 | 50,200 |
| 2023/10/11 | 1,511 | 1,515 | 1,506 | 1,506 | 22,500 |
| 2023/10/10 | 1,505 | 1,513 | 1,502 | 1,511 | 64,200 |
| 2023/10/06 | 1,498 | 1,508 | 1,484 | 1,491 | 87,200 |
| 2023/10/05 | 1,487 | 1,499 | 1,483 | 1,492 | 95,700 |
| 2023/10/04 | 1,480 | 1,491 | 1,464 | 1,466 | 98,200 |
| 2023/10/03 | 1,512 | 1,512 | 1,490 | 1,492 | 65,700 |
| 2023/10/02 | 1,515 | 1,528 | 1,509 | 1,511 | 37,100 |
| 2023/09/29 | 1,528 | 1,529 | 1,511 | 1,514 | 30,800 |
| 2023/09/28 | 1,517 | 1,527 | 1,514 | 1,517 | 52,700 |
| 2023/09/27 | 1,535 | 1,548 | 1,523 | 1,548 | 44,200 |
| 2023/09/26 | 1,548 | 1,548 | 1,536 | 1,536 | 37,700 |
| 2023/09/25 | 1,526 | 1,551 | 1,526 | 1,545 | 35,900 |
| 2023/09/22 | 1,534 | 1,540 | 1,523 | 1,532 | 30,600 |
| 2023/09/21 | 1,540 | 1,543 | 1,535 | 1,538 | 27,400 |
| 2023/09/20 | 1,546 | 1,550 | 1,531 | 1,532 | 35,900 |
| 2023/09/19 | 1,529 | 1,536 | 1,520 | 1,535 | 29,900 |
| 2023/09/15 | 1,526 | 1,532 | 1,521 | 1,529 | 28,400 |
| 2023/09/14 | 1,525 | 1,527 | 1,514 | 1,520 | 30,700 |
| 2023/09/13 | 1,525 | 1,529 | 1,520 | 1,524 | 27,900 |
| 2023/09/12 | 1,531 | 1,533 | 1,524 | 1,528 | 11,200 |
| 2023/09/11 | 1,530 | 1,535 | 1,521 | 1,526 | 19,700 |
| 2023/09/08 | 1,525 | 1,534 | 1,524 | 1,525 | 30,500 |
| 2023/09/07 | 1,523 | 1,533 | 1,523 | 1,528 | 22,200 |
| 2023/09/06 | 1,530 | 1,538 | 1,527 | 1,532 | 22,700 |
| 2023/09/05 | 1,525 | 1,530 | 1,522 | 1,530 | 20,700 |
| 2023/09/04 | 1,522 | 1,525 | 1,509 | 1,524 | 41,300 |
| 2023/09/01 | 1,512 | 1,519 | 1,509 | 1,518 | 33,100 |
| 2023/08/31 | 1,510 | 1,515 | 1,508 | 1,510 | 27,400 |
| 2023/08/30 | 1,520 | 1,520 | 1,506 | 1,510 | 29,000 |
| 2023/08/29 | 1,520 | 1,522 | 1,510 | 1,513 | 18,300 |
| 2023/08/28 | 1,503 | 1,519 | 1,503 | 1,517 | 13,500 |
| 2023/08/25 | 1,500 | 1,508 | 1,500 | 1,501 | 18,700 |
| 2023/08/24 | 1,497 | 1,510 | 1,497 | 1,505 | 16,000 |
| 2023/08/23 | 1,505 | 1,505 | 1,492 | 1,501 | 13,800 |
| 2023/08/22 | 1,509 | 1,509 | 1,493 | 1,498 | 20,400 |
| 2023/08/21 | 1,499 | 1,513 | 1,498 | 1,502 | 17,700 |
| 2023/08/18 | 1,495 | 1,505 | 1,493 | 1,498 | 23,600 |
| 2023/08/17 | 1,490 | 1,499 | 1,484 | 1,498 | 23,800 |
| 2023/08/16 | 1,494 | 1,500 | 1,490 | 1,492 | 23,100 |
| 2023/08/15 | 1,484 | 1,500 | 1,482 | 1,499 | 25,100 |
| 2023/08/14 | 1,485 | 1,488 | 1,480 | 1,484 | 21,600 |
| 2023/08/10 | 1,465 | 1,478 | 1,457 | 1,478 | 23,600 |
| 2023/08/09 | 1,463 | 1,467 | 1,456 | 1,465 | 22,800 |
| 2023/08/08 | 1,466 | 1,477 | 1,466 | 1,470 | 29,600 |
| 2023/08/07 | 1,461 | 1,475 | 1,453 | 1,468 | 42,700 |
| 2023/08/04 | 1,473 | 1,485 | 1,465 | 1,466 | 36,600 |
| 2023/08/03 | 1,500 | 1,501 | 1,477 | 1,477 | 75,800 |
| 2023/08/02 | 1,509 | 1,516 | 1,502 | 1,504 | 38,300 |
| 2023/08/01 | 1,512 | 1,521 | 1,504 | 1,517 | 50,700 |
| 2023/07/31 | 1,541 | 1,542 | 1,528 | 1,530 | 33,400 |
| 2023/07/28 | 1,533 | 1,537 | 1,521 | 1,537 | 44,400 |
| 2023/07/27 | 1,525 | 1,534 | 1,524 | 1,534 | 20,200 |
| 2023/07/26 | 1,534 | 1,536 | 1,523 | 1,525 | 20,300 |
| 2023/07/25 | 1,529 | 1,540 | 1,529 | 1,534 | 22,000 |
| 2023/07/24 | 1,528 | 1,538 | 1,526 | 1,532 | 17,200 |
| 2023/07/21 | 1,531 | 1,534 | 1,517 | 1,521 | 24,200 |
| 2023/07/20 | 1,544 | 1,545 | 1,525 | 1,528 | 28,800 |
| 2023/07/19 | 1,545 | 1,553 | 1,531 | 1,543 | 50,200 |
| 2023/07/18 | 1,511 | 1,538 | 1,511 | 1,534 | 38,900 |
| 2023/07/14 | 1,520 | 1,521 | 1,504 | 1,510 | 26,300 |
| 2023/07/13 | 1,510 | 1,519 | 1,503 | 1,513 | 34,600 |
| 2023/07/12 | 1,513 | 1,515 | 1,505 | 1,505 | 29,300 |
| 2023/07/11 | 1,512 | 1,515 | 1,503 | 1,505 | 38,500 |
| 2023/07/10 | 1,499 | 1,509 | 1,495 | 1,500 | 45,700 |
| 2023/07/07 | 1,510 | 1,513 | 1,497 | 1,500 | 57,800 |
| 2023/07/06 | 1,503 | 1,534 | 1,502 | 1,515 | 60,500 |
| 2023/07/05 | 1,510 | 1,515 | 1,499 | 1,503 | 101,800 |
| 2023/07/04 | 1,540 | 1,540 | 1,517 | 1,517 | 68,800 |
| 2023/07/03 | 1,552 | 1,564 | 1,542 | 1,545 | 65,100 |
| 2023/06/30 | 1,557 | 1,564 | 1,543 | 1,547 | 76,100 |
| 2023/06/29 | 1,587 | 1,587 | 1,554 | 1,557 | 355,700 |
| 2023/06/28 | 1,605 | 1,612 | 1,581 | 1,597 | 647,100 |
| 2023/06/27 | 1,603 | 1,608 | 1,587 | 1,602 | 137,500 |
| 2023/06/26 | 1,604 | 1,619 | 1,598 | 1,612 | 74,800 |
| 2023/06/23 | 1,621 | 1,624 | 1,598 | 1,604 | 62,500 |
| 2023/06/22 | 1,635 | 1,640 | 1,607 | 1,611 | 136,100 |
| 2023/06/21 | 1,641 | 1,646 | 1,633 | 1,635 | 50,900 |
| 2023/06/20 | 1,636 | 1,642 | 1,633 | 1,641 | 31,400 |
| 2023/06/19 | 1,641 | 1,648 | 1,632 | 1,636 | 42,300 |
| 2023/06/16 | 1,631 | 1,643 | 1,627 | 1,640 | 100,700 |
| 2023/06/15 | 1,640 | 1,641 | 1,628 | 1,631 | 53,100 |
| 2023/06/14 | 1,650 | 1,650 | 1,634 | 1,646 | 31,700 |
| 2023/06/13 | 1,637 | 1,651 | 1,633 | 1,637 | 65,700 |
| 2023/06/12 | 1,624 | 1,632 | 1,618 | 1,628 | 65,800 |
| 2023/06/09 | 1,612 | 1,615 | 1,607 | 1,612 | 83,500 |
| 2023/06/08 | 1,604 | 1,618 | 1,595 | 1,600 | 152,900 |
| 2023/06/07 | 1,620 | 1,627 | 1,605 | 1,610 | 41,500 |
| 2023/06/06 | 1,606 | 1,624 | 1,605 | 1,616 | 46,700 |
| 2023/06/05 | 1,590 | 1,611 | 1,588 | 1,611 | 60,700 |
| 2023/06/02 | 1,548 | 1,570 | 1,548 | 1,569 | 31,900 |
| 2023/06/01 | 1,547 | 1,563 | 1,544 | 1,549 | 33,700 |
| 2023/05/31 | 1,563 | 1,569 | 1,549 | 1,550 | 45,000 |
| 2023/05/30 | 1,570 | 1,575 | 1,563 | 1,574 | 24,200 |
| 2023/05/29 | 1,580 | 1,580 | 1,569 | 1,571 | 19,200 |
| 2023/05/26 | 1,578 | 1,579 | 1,565 | 1,565 | 30,800 |
| 2023/05/25 | 1,582 | 1,582 | 1,572 | 1,580 | 31,700 |
| 2023/05/24 | 1,589 | 1,598 | 1,582 | 1,583 | 20,100 |
| 2023/05/23 | 1,606 | 1,607 | 1,589 | 1,595 | 44,200 |
| 2023/05/22 | 1,604 | 1,607 | 1,597 | 1,605 | 15,700 |
| 2023/05/19 | 1,605 | 1,610 | 1,597 | 1,598 | 79,700 |
| 2023/05/18 | 1,571 | 1,615 | 1,571 | 1,610 | 100,200 |
| 2023/05/17 | 1,618 | 1,618 | 1,564 | 1,564 | 95,500 |
| 2023/05/16 | 1,610 | 1,618 | 1,607 | 1,611 | 46,800 |
| 2023/05/15 | 1,615 | 1,620 | 1,609 | 1,620 | 58,000 |
| 2023/05/12 | 1,610 | 1,617 | 1,604 | 1,615 | 48,200 |
| 2023/05/11 | 1,616 | 1,621 | 1,611 | 1,615 | 30,600 |
| 2023/05/10 | 1,624 | 1,625 | 1,610 | 1,615 | 34,700 |
| 2023/05/09 | 1,620 | 1,634 | 1,620 | 1,624 | 53,200 |
| 2023/05/08 | 1,620 | 1,631 | 1,613 | 1,627 | 51,100 |
| 2023/05/02 | 1,627 | 1,629 | 1,605 | 1,612 | 69,400 |
| 2023/05/01 | 1,635 | 1,642 | 1,618 | 1,634 | 44,300 |
| 2023/04/28 | 1,622 | 1,645 | 1,619 | 1,642 | 148,900 |
| 2023/04/27 | 1,611 | 1,618 | 1,602 | 1,614 | 33,200 |
| 2023/04/26 | 1,622 | 1,633 | 1,617 | 1,623 | 23,100 |
| 2023/04/25 | 1,624 | 1,658 | 1,617 | 1,625 | 66,400 |
| 2023/04/24 | 1,579 | 1,636 | 1,579 | 1,623 | 80,600 |
| 2023/04/21 | 1,543 | 1,575 | 1,543 | 1,567 | 194,700 |
| 2023/04/20 | 1,539 | 1,557 | 1,539 | 1,554 | 23,500 |
| 2023/04/19 | 1,537 | 1,545 | 1,535 | 1,538 | 22,200 |
| 2023/04/18 | 1,537 | 1,559 | 1,534 | 1,547 | 31,800 |
| 2023/04/17 | 1,531 | 1,536 | 1,524 | 1,536 | 41,700 |
| 2023/04/14 | 1,553 | 1,553 | 1,530 | 1,533 | 218,600 |
| 2023/04/13 | 1,541 | 1,550 | 1,531 | 1,543 | 30,200 |
| 2023/04/12 | 1,535 | 1,547 | 1,528 | 1,539 | 35,200 |
| 2023/04/11 | 1,516 | 1,530 | 1,514 | 1,529 | 34,800 |
| 2023/04/10 | 1,513 | 1,521 | 1,501 | 1,505 | 39,000 |
| 2023/04/07 | 1,501 | 1,514 | 1,500 | 1,513 | 79,100 |
| 2023/04/06 | 1,510 | 1,516 | 1,499 | 1,501 | 41,500 |
| 2023/04/05 | 1,536 | 1,545 | 1,520 | 1,520 | 44,100 |
| 2023/04/04 | 1,547 | 1,557 | 1,540 | 1,556 | 52,100 |
| 2023/04/03 | 1,528 | 1,546 | 1,526 | 1,540 | 59,400 |
| 2023/03/31 | 1,499 | 1,522 | 1,499 | 1,519 | 50,800 |
| 2023/03/30 | 1,470 | 1,499 | 1,470 | 1,495 | 31,300 |
| 2023/03/29 | 1,473 | 1,505 | 1,472 | 1,503 | 47,700 |
| 2023/03/28 | 1,480 | 1,482 | 1,461 | 1,466 | 18,800 |
| 2023/03/27 | 1,457 | 1,472 | 1,457 | 1,470 | 21,200 |
| 2023/03/24 | 1,452 | 1,457 | 1,448 | 1,452 | 14,300 |
| 2023/03/23 | 1,468 | 1,468 | 1,450 | 1,461 | 11,000 |
| 2023/03/22 | 1,468 | 1,468 | 1,459 | 1,466 | 17,000 |
| 2023/03/20 | 1,462 | 1,468 | 1,441 | 1,441 | 26,300 |
| 2023/03/17 | 1,474 | 1,487 | 1,464 | 1,464 | 27,200 |
| 2023/03/16 | 1,469 | 1,483 | 1,465 | 1,477 | 39,800 |
| 2023/03/15 | 1,487 | 1,501 | 1,477 | 1,501 | 34,100 |
| 2023/03/14 | 1,472 | 1,475 | 1,440 | 1,466 | 64,800 |
| 2023/03/13 | 1,495 | 1,495 | 1,472 | 1,489 | 37,700 |
| 2023/03/10 | 1,500 | 1,513 | 1,493 | 1,502 | 39,600 |
| 2023/03/09 | 1,487 | 1,515 | 1,487 | 1,513 | 45,400 |
| 2023/03/08 | 1,465 | 1,483 | 1,462 | 1,480 | 32,600 |
| 2023/03/07 | 1,446 | 1,465 | 1,441 | 1,464 | 27,600 |
| 2023/03/06 | 1,428 | 1,453 | 1,428 | 1,441 | 41,200 |
| 2023/03/03 | 1,413 | 1,434 | 1,411 | 1,429 | 42,200 |
| 2023/03/02 | 1,413 | 1,413 | 1,404 | 1,412 | 14,900 |
| 2023/03/01 | 1,395 | 1,409 | 1,395 | 1,409 | 19,400 |
| 2023/02/28 | 1,405 | 1,406 | 1,398 | 1,398 | 11,500 |
| 2023/02/27 | 1,389 | 1,404 | 1,389 | 1,400 | 19,900 |
| 2023/02/24 | 1,385 | 1,390 | 1,379 | 1,389 | 21,100 |
| 2023/02/22 | 1,380 | 1,384 | 1,378 | 1,379 | 13,500 |
| 2023/02/21 | 1,388 | 1,392 | 1,383 | 1,383 | 9,200 |
| 2023/02/20 | 1,385 | 1,386 | 1,380 | 1,380 | 11,300 |
| 2023/02/17 | 1,382 | 1,385 | 1,380 | 1,380 | 15,800 |
| 2023/02/16 | 1,382 | 1,389 | 1,382 | 1,385 | 16,000 |
| 2023/02/15 | 1,398 | 1,398 | 1,382 | 1,382 | 15,600 |
| 2023/02/14 | 1,393 | 1,394 | 1,386 | 1,394 | 12,300 |
| 2023/02/13 | 1,397 | 1,397 | 1,383 | 1,384 | 15,600 |
| 2023/02/10 | 1,388 | 1,397 | 1,384 | 1,390 | 17,300 |
| 2023/02/09 | 1,371 | 1,392 | 1,368 | 1,392 | 30,500 |
| 2023/02/08 | 1,363 | 1,375 | 1,362 | 1,375 | 28,500 |
| 2023/02/07 | 1,354 | 1,363 | 1,354 | 1,360 | 10,700 |
| 2023/02/06 | 1,360 | 1,362 | 1,350 | 1,354 | 19,900 |
| 2023/02/03 | 1,362 | 1,362 | 1,349 | 1,349 | 29,200 |
| 2023/02/02 | 1,374 | 1,374 | 1,355 | 1,362 | 30,700 |
| 2023/02/01 | 1,380 | 1,380 | 1,369 | 1,374 | 24,500 |
| 2023/01/31 | 1,370 | 1,375 | 1,365 | 1,373 | 26,100 |
| 2023/01/30 | 1,364 | 1,372 | 1,364 | 1,372 | 17,000 |
| 2023/01/27 | 1,375 | 1,375 | 1,361 | 1,362 | 13,400 |
| 2023/01/26 | 1,376 | 1,379 | 1,372 | 1,372 | 16,800 |
| 2023/01/25 | 1,363 | 1,375 | 1,363 | 1,372 | 22,400 |
| 2023/01/24 | 1,369 | 1,372 | 1,363 | 1,369 | 32,800 |
| 2023/01/23 | 1,363 | 1,367 | 1,357 | 1,367 | 28,100 |
| 2023/01/20 | 1,343 | 1,354 | 1,341 | 1,354 | 15,900 |
| 2023/01/19 | 1,345 | 1,349 | 1,343 | 1,343 | 13,800 |
| 2023/01/18 | 1,344 | 1,356 | 1,339 | 1,345 | 24,600 |
| 2023/01/17 | 1,340 | 1,344 | 1,337 | 1,340 | 17,900 |
| 2023/01/16 | 1,331 | 1,342 | 1,323 | 1,336 | 29,000 |
| 2023/01/13 | 1,340 | 1,348 | 1,338 | 1,341 | 39,600 |
| 2023/01/12 | 1,339 | 1,339 | 1,331 | 1,339 | 27,100 |
| 2023/01/11 | 1,336 | 1,341 | 1,332 | 1,339 | 36,900 |
| 2023/01/10 | 1,320 | 1,331 | 1,316 | 1,331 | 44,100 |
| 2023/01/06 | 1,303 | 1,316 | 1,300 | 1,315 | 28,000 |
| 2023/01/05 | 1,309 | 1,309 | 1,292 | 1,304 | 59,500 |
| 2023/01/04 | 1,317 | 1,322 | 1,308 | 1,309 | 48,100 |