6489 前澤工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-17 | 626 | 630 | 625 | 630 | 13,700 | 630 |
2022-08-16 | 629 | 629 | 625 | 625 | 18,700 | 625 |
2022-08-15 | 630 | 630 | 624 | 628 | 27,100 | 628 |
2022-08-12 | 627 | 634 | 625 | 632 | 39,500 | 632 |
2022-08-10 | 627 | 627 | 624 | 624 | 12,400 | 624 |
2022-08-09 | 633 | 633 | 626 | 629 | 13,200 | 629 |
2022-08-08 | 635 | 635 | 627 | 633 | 22,200 | 633 |
2022-08-05 | 623 | 635 | 620 | 635 | 23,200 | 635 |
2022-08-04 | 628 | 629 | 622 | 623 | 19,600 | 623 |
2022-08-03 | 635 | 635 | 620 | 625 | 77,000 | 625 |
2022-08-02 | 622 | 629 | 617 | 627 | 38,600 | 627 |
2022-08-01 | 619 | 623 | 616 | 623 | 30,700 | 623 |
2022-07-29 | 631 | 631 | 617 | 618 | 28,700 | 618 |
2022-07-28 | 629 | 632 | 623 | 632 | 49,700 | 632 |
2022-07-27 | 628 | 629 | 623 | 624 | 15,700 | 624 |
2022-07-26 | 625 | 630 | 623 | 623 | 19,300 | 623 |
2022-07-25 | 625 | 629 | 623 | 629 | 16,700 | 629 |
2022-07-22 | 625 | 633 | 607 | 629 | 88,800 | 629 |
2022-07-21 | 627 | 632 | 623 | 630 | 25,400 | 630 |
2022-07-20 | 628 | 636 | 625 | 633 | 65,000 | 633 |
2022-07-19 | 618 | 620 | 612 | 620 | 30,400 | 620 |
2022-07-15 | 624 | 627 | 610 | 611 | 119,000 | 611 |
2022-07-14 | 620 | 642 | 610 | 625 | 181,600 | 625 |
2022-07-13 | 607 | 617 | 606 | 614 | 78,000 | 614 |
2022-07-12 | 615 | 615 | 603 | 606 | 44,100 | 606 |
2022-07-11 | 617 | 620 | 611 | 616 | 37,600 | 616 |
2022-07-08 | 616 | 622 | 612 | 612 | 47,300 | 612 |
2022-07-07 | 628 | 628 | 613 | 620 | 68,200 | 620 |
2022-07-06 | 624 | 632 | 620 | 628 | 52,100 | 628 |
2022-07-05 | 625 | 630 | 624 | 628 | 33,400 | 628 |
2022-07-04 | 613 | 631 | 611 | 629 | 67,100 | 629 |
2022-07-01 | 610 | 618 | 609 | 613 | 39,200 | 613 |
2022-06-30 | 620 | 620 | 611 | 611 | 28,200 | 611 |
2022-06-29 | 613 | 620 | 612 | 617 | 56,500 | 617 |
2022-06-28 | 612 | 623 | 611 | 616 | 52,500 | 616 |
2022-06-27 | 620 | 623 | 615 | 622 | 65,100 | 622 |
2022-06-24 | 609 | 614 | 606 | 612 | 32,100 | 612 |
2022-06-23 | 604 | 609 | 601 | 606 | 26,500 | 606 |
2022-06-22 | 609 | 609 | 599 | 605 | 18,200 | 605 |
2022-06-21 | 599 | 606 | 599 | 605 | 26,000 | 605 |
2022-06-20 | 599 | 602 | 588 | 592 | 48,300 | 592 |
2022-06-17 | 588 | 602 | 586 | 596 | 57,300 | 596 |
2022-06-16 | 600 | 603 | 593 | 595 | 23,700 | 595 |
2022-06-15 | 605 | 606 | 593 | 593 | 63,300 | 593 |
2022-06-14 | 605 | 614 | 603 | 607 | 39,500 | 607 |
2022-06-13 | 609 | 614 | 608 | 609 | 38,800 | 609 |
2022-06-10 | 623 | 625 | 617 | 618 | 39,200 | 618 |
2022-06-09 | 619 | 630 | 616 | 623 | 42,600 | 623 |
2022-06-08 | 625 | 626 | 620 | 620 | 31,000 | 620 |
2022-06-07 | 617 | 625 | 615 | 623 | 38,200 | 623 |
2022-06-06 | 613 | 617 | 610 | 613 | 41,500 | 613 |
2022-06-03 | 615 | 615 | 610 | 613 | 28,500 | 613 |
2022-06-02 | 612 | 615 | 608 | 615 | 61,200 | 615 |
2022-06-01 | 609 | 619 | 605 | 619 | 91,900 | 619 |
2022-05-31 | 598 | 607 | 596 | 603 | 39,400 | 603 |
2022-05-30 | 594 | 605 | 586 | 595 | 122,100 | 595 |
2022-05-27 | 608 | 613 | 595 | 597 | 255,700 | 597 |
2022-05-26 | 613 | 620 | 608 | 608 | 65,700 | 608 |
2022-05-25 | 614 | 617 | 612 | 612 | 49,000 | 612 |
2022-05-24 | 622 | 628 | 616 | 616 | 34,500 | 616 |
2022-05-23 | 624 | 627 | 621 | 624 | 25,700 | 624 |
2022-05-20 | 619 | 622 | 614 | 622 | 34,000 | 622 |
2022-05-19 | 620 | 624 | 613 | 617 | 67,500 | 617 |
2022-05-18 | 622 | 628 | 621 | 628 | 36,000 | 628 |
2022-05-17 | 625 | 627 | 619 | 627 | 48,700 | 627 |
2022-05-16 | 635 | 635 | 624 | 626 | 26,900 | 626 |
2022-05-13 | 618 | 634 | 618 | 634 | 26,800 | 634 |
2022-05-12 | 620 | 624 | 617 | 618 | 27,700 | 618 |
2022-05-11 | 626 | 629 | 623 | 628 | 22,200 | 628 |
2022-05-10 | 631 | 631 | 623 | 628 | 21,900 | 628 |
2022-05-09 | 641 | 641 | 632 | 633 | 25,600 | 633 |
2022-05-06 | 637 | 644 | 631 | 643 | 34,000 | 643 |
2022-05-02 | 630 | 640 | 629 | 632 | 29,500 | 632 |
2022-04-28 | 618 | 633 | 618 | 633 | 36,500 | 633 |
2022-04-27 | 611 | 619 | 608 | 617 | 50,400 | 617 |
2022-04-26 | 623 | 623 | 614 | 614 | 26,700 | 614 |
2022-04-25 | 620 | 624 | 618 | 621 | 21,700 | 621 |
2022-04-22 | 631 | 631 | 619 | 619 | 86,800 | 619 |
2022-04-21 | 648 | 648 | 634 | 636 | 26,300 | 636 |
2022-04-20 | 640 | 644 | 637 | 643 | 32,300 | 643 |
2022-04-19 | 643 | 643 | 631 | 636 | 33,500 | 636 |
2022-04-18 | 631 | 639 | 630 | 636 | 23,100 | 636 |
2022-04-15 | 647 | 647 | 627 | 630 | 55,600 | 630 |
2022-04-14 | 658 | 672 | 645 | 647 | 113,400 | 647 |
2022-04-13 | 646 | 658 | 645 | 658 | 61,300 | 658 |
2022-04-12 | 662 | 662 | 644 | 645 | 55,700 | 645 |
2022-04-11 | 651 | 661 | 651 | 661 | 39,900 | 661 |
2022-04-08 | 652 | 653 | 644 | 653 | 42,400 | 653 |
2022-04-07 | 654 | 657 | 649 | 652 | 30,900 | 652 |
2022-04-06 | 662 | 665 | 657 | 662 | 28,100 | 662 |
2022-04-05 | 679 | 682 | 666 | 667 | 58,900 | 667 |
2022-04-04 | 670 | 676 | 668 | 672 | 33,500 | 672 |
2022-04-01 | 660 | 674 | 653 | 674 | 44,200 | 674 |
2022-03-31 | 666 | 672 | 664 | 665 | 35,300 | 665 |
2022-03-30 | 668 | 674 | 665 | 674 | 43,700 | 674 |
2022-03-29 | 668 | 670 | 659 | 667 | 48,400 | 667 |
2022-03-28 | 673 | 673 | 667 | 672 | 21,200 | 672 |
2022-03-25 | 676 | 676 | 663 | 672 | 46,300 | 672 |
2022-03-24 | 663 | 676 | 662 | 667 | 86,300 | 667 |
2022-03-23 | 670 | 673 | 664 | 668 | 57,900 | 668 |
2022-03-22 | 665 | 673 | 661 | 668 | 73,100 | 668 |
2022-03-18 | 649 | 655 | 636 | 655 | 103,600 | 655 |
2022-03-17 | 660 | 660 | 646 | 657 | 26,800 | 657 |
2022-03-16 | 654 | 654 | 647 | 650 | 25,800 | 650 |
2022-03-15 | 652 | 664 | 640 | 659 | 45,100 | 659 |
2022-03-14 | 635 | 663 | 632 | 649 | 110,400 | 649 |
2022-03-11 | 616 | 633 | 611 | 631 | 39,100 | 631 |
2022-03-10 | 612 | 621 | 607 | 621 | 40,700 | 621 |
2022-03-09 | 606 | 609 | 593 | 595 | 56,900 | 595 |
2022-03-08 | 600 | 618 | 595 | 603 | 66,400 | 603 |
2022-03-07 | 640 | 640 | 596 | 601 | 182,500 | 601 |
2022-03-04 | 641 | 644 | 632 | 639 | 37,500 | 639 |
2022-03-03 | 645 | 647 | 641 | 643 | 23,500 | 643 |
2022-03-02 | 643 | 650 | 633 | 642 | 54,900 | 642 |
2022-03-01 | 645 | 656 | 643 | 653 | 97,900 | 653 |
2022-02-28 | 636 | 647 | 633 | 642 | 28,200 | 642 |
2022-02-25 | 629 | 637 | 623 | 635 | 33,100 | 635 |
2022-02-24 | 623 | 627 | 617 | 627 | 51,300 | 627 |
2022-02-22 | 623 | 632 | 617 | 621 | 32,200 | 621 |
2022-02-21 | 630 | 630 | 623 | 625 | 24,500 | 625 |
2022-02-18 | 639 | 639 | 630 | 636 | 20,700 | 636 |
2022-02-17 | 640 | 650 | 635 | 647 | 30,400 | 647 |
2022-02-16 | 656 | 656 | 635 | 638 | 67,600 | 638 |
2022-02-15 | 652 | 659 | 645 | 647 | 50,700 | 647 |
2022-02-14 | 662 | 662 | 647 | 651 | 40,800 | 651 |
2022-02-10 | 673 | 673 | 663 | 672 | 23,600 | 672 |
2022-02-09 | 666 | 673 | 663 | 672 | 24,700 | 672 |
2022-02-08 | 665 | 668 | 660 | 667 | 40,800 | 667 |
2022-02-07 | 664 | 670 | 656 | 667 | 41,300 | 667 |
2022-02-04 | 654 | 664 | 651 | 664 | 59,000 | 664 |
2022-02-03 | 648 | 657 | 640 | 654 | 44,600 | 654 |
2022-02-02 | 651 | 663 | 642 | 650 | 66,400 | 650 |
2022-02-01 | 637 | 650 | 637 | 650 | 53,400 | 650 |
2022-01-31 | 618 | 636 | 618 | 633 | 61,100 | 633 |
2022-01-28 | 620 | 621 | 607 | 612 | 193,400 | 612 |
2022-01-27 | 634 | 635 | 609 | 615 | 84,500 | 615 |
2022-01-26 | 614 | 634 | 614 | 634 | 57,300 | 634 |
2022-01-25 | 631 | 631 | 616 | 617 | 69,100 | 617 |
2022-01-24 | 633 | 641 | 627 | 636 | 49,900 | 636 |
2022-01-21 | 616 | 632 | 607 | 632 | 43,800 | 632 |
2022-01-20 | 616 | 626 | 610 | 622 | 37,300 | 622 |
2022-01-19 | 628 | 631 | 605 | 608 | 69,800 | 608 |
2022-01-18 | 624 | 636 | 621 | 630 | 56,300 | 630 |
2022-01-17 | 651 | 653 | 622 | 624 | 121,100 | 624 |
2022-01-14 | 640 | 654 | 627 | 638 | 526,600 | 638 |
2022-01-13 | 604 | 605 | 597 | 600 | 58,000 | 600 |
2022-01-12 | 602 | 609 | 597 | 606 | 72,300 | 606 |
2022-01-11 | 607 | 607 | 588 | 592 | 52,500 | 592 |
2022-01-07 | 600 | 614 | 597 | 611 | 96,500 | 611 |
2022-01-06 | 611 | 611 | 601 | 601 | 34,200 | 601 |
2022-01-05 | 610 | 615 | 606 | 614 | 33,400 | 614 |
2022-01-04 | 605 | 610 | 602 | 610 | 27,700 | 610 |
分割・併合履歴 : [1994-05-26]1株→1.3株 [1993-05-26]1株→1.2株 [1987-05-27]1株→1.1株