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
2022-12-0260960960160339,000603
2022-12-0161861860661027,600610
2022-11-3061461761061232,600612
2022-11-2960861360261181,000611
2022-11-28630633620622210,500622
2022-11-2562862962462626,400626
2022-11-2462562662162651,300626
2022-11-2261662161661932,100619
2022-11-2161661861361718,700617
2022-11-1861161961161240,900612
2022-11-1760961660961132,200611
2022-11-1661461460860929,000609
2022-11-1561561561061112,600611
2022-11-1461561560861016,900610
2022-11-1161661660961514,300615
2022-11-1061061260960916,600609
2022-11-0961461761261613,300616
2022-11-0861461761261217,600612
2022-11-0761061460961418,200614
2022-11-0460561360460626,500606
2022-11-0261661660760831,600608
2022-11-0160961560961326,700613
2022-10-3160660860460419,700604
2022-10-28603611600600100,500600
2022-10-2760960960560632,900606
2022-10-2661061360660829,000608
2022-10-2561161260660722,100607
2022-10-2461561560660617,400606
2022-10-2160961560860927,000609
2022-10-2060761660661429,700614
2022-10-1961461660860950,400609
2022-10-1861661861161324,300613
2022-10-1760561760461534,300615
2022-10-1460761960760964,000609
2022-10-1361962260760746,400607
2022-10-1261362861362731,600627
2022-10-1162462661261936,500619
2022-10-0763563763063413,300634
2022-10-0663464363463626,700636
2022-10-0564464563363340,300633
2022-10-0463063963063935,100639
2022-10-0362462461861822,800618
2022-09-3062563162462415,800624
2022-09-2963563762862923,400629
2022-09-2863063361762729,800627
2022-09-2762763561863464,100634
2022-09-26616627606620102,700620
2022-09-2260161860161655,200616
2022-09-2161561560260254,000602
2022-09-2062562661461451,700614
2022-09-1661261561261227,900612
2022-09-1562262261561531,600615
2022-09-1462162462062025,000620
2022-09-1363163262462445,400624
2022-09-1263263663163215,700632
2022-09-0963063963063234,400632
2022-09-0863263663163421,900634
2022-09-0763563763263217,200632
2022-09-0663864163463817,700638
2022-09-0562863762863314,900633
2022-09-0263963962963321,500633
2022-09-0163864063663626,900636
2022-08-3165265264364414,700644
2022-08-3065665664965615,000656
2022-08-2965165764364956,700649
2022-08-2664965864665835,300658
2022-08-2564164563964521,300645
2022-08-2463464363064178,400641
2022-08-2363063462963119,400631
2022-08-2262563462563421,600634
2022-08-1962663262663225,600632
2022-08-1862962962062461,400624
2022-08-1762663062563013,700630
2022-08-1662962962562518,700625
2022-08-1563063062462827,100628
2022-08-1262763462563239,500632
2022-08-1062762762462412,400624
2022-08-0963363362662913,200629
2022-08-0863563562763322,200633
2022-08-0562363562063523,200635
2022-08-0462862962262319,600623
2022-08-0363563562062577,000625
2022-08-0262262961762738,600627
2022-08-0161962361662330,700623
2022-07-2963163161761828,700618
2022-07-2862963262363249,700632
2022-07-2762862962362415,700624
2022-07-2662563062362319,300623
2022-07-2562562962362916,700629
2022-07-2262563360762988,800629
2022-07-2162763262363025,400630
2022-07-2062863662563365,000633
2022-07-1961862061262030,400620
2022-07-15624627610611119,000611
2022-07-14620642610625181,600625
2022-07-1360761760661478,000614
2022-07-1261561560360644,100606
2022-07-1161762061161637,600616
2022-07-0861662261261247,300612
2022-07-0762862861362068,200620
2022-07-0662463262062852,100628
2022-07-0562563062462833,400628
2022-07-0461363161162967,100629
2022-07-0161061860961339,200613
2022-06-3062062061161128,200611
2022-06-2961362061261756,500617
2022-06-2861262361161652,500616
2022-06-2762062361562265,100622
2022-06-2460961460661232,100612
2022-06-2360460960160626,500606
2022-06-2260960959960518,200605
2022-06-2159960659960526,000605
2022-06-2059960258859248,300592
2022-06-1758860258659657,300596
2022-06-1660060359359523,700595
2022-06-1560560659359363,300593
2022-06-1460561460360739,500607
2022-06-1360961460860938,800609
2022-06-1062362561761839,200618
2022-06-0961963061662342,600623
2022-06-0862562662062031,000620
2022-06-0761762561562338,200623
2022-06-0661361761061341,500613
2022-06-0361561561061328,500613
2022-06-0261261560861561,200615
2022-06-0160961960561991,900619
2022-05-3159860759660339,400603
2022-05-30594605586595122,100595
2022-05-27608613595597255,700597
2022-05-2661362060860865,700608
2022-05-2561461761261249,000612
2022-05-2462262861661634,500616
2022-05-2362462762162425,700624
2022-05-2061962261462234,000622
2022-05-1962062461361767,500617
2022-05-1862262862162836,000628
2022-05-1762562761962748,700627
2022-05-1663563562462626,900626
2022-05-1361863461863426,800634
2022-05-1262062461761827,700618
2022-05-1162662962362822,200628
2022-05-1063163162362821,900628
2022-05-0964164163263325,600633
2022-05-0663764463164334,000643
2022-05-0263064062963229,500632
2022-04-2861863361863336,500633
2022-04-2761161960861750,400617
2022-04-2662362361461426,700614
2022-04-2562062461862121,700621
2022-04-2263163161961986,800619
2022-04-2164864863463626,300636
2022-04-2064064463764332,300643
2022-04-1964364363163633,500636
2022-04-1863163963063623,100636
2022-04-1564764762763055,600630
2022-04-14658672645647113,400647
2022-04-1364665864565861,300658
2022-04-1266266264464555,700645
2022-04-1165166165166139,900661
2022-04-0865265364465342,400653
2022-04-0765465764965230,900652
2022-04-0666266565766228,100662
2022-04-0567968266666758,900667
2022-04-0467067666867233,500672
2022-04-0166067465367444,200674
2022-03-3166667266466535,300665
2022-03-3066867466567443,700674
2022-03-2966867065966748,400667
2022-03-2867367366767221,200672
2022-03-2567667666367246,300672
2022-03-2466367666266786,300667
2022-03-2367067366466857,900668
2022-03-2266567366166873,100668
2022-03-18649655636655103,600655
2022-03-1766066064665726,800657
2022-03-1665465464765025,800650
2022-03-1565266464065945,100659
2022-03-14635663632649110,400649
2022-03-1161663361163139,100631
2022-03-1061262160762140,700621
2022-03-0960660959359556,900595
2022-03-0860061859560366,400603
2022-03-07640640596601182,500601
2022-03-0464164463263937,500639
2022-03-0364564764164323,500643
2022-03-0264365063364254,900642
2022-03-0164565664365397,900653
2022-02-2863664763364228,200642
2022-02-2562963762363533,100635
2022-02-2462362761762751,300627
2022-02-2262363261762132,200621
2022-02-2163063062362524,500625
2022-02-1863963963063620,700636
2022-02-1764065063564730,400647
2022-02-1665665663563867,600638
2022-02-1565265964564750,700647
2022-02-1466266264765140,800651
2022-02-1067367366367223,600672
2022-02-0966667366367224,700672
2022-02-0866566866066740,800667
2022-02-0766467065666741,300667
2022-02-0465466465166459,000664
2022-02-0364865764065444,600654
2022-02-0265166364265066,400650
2022-02-0163765063765053,400650
2022-01-3161863661863361,100633
2022-01-28620621607612193,400612
2022-01-2763463560961584,500615
2022-01-2661463461463457,300634
2022-01-2563163161661769,100617
2022-01-2463364162763649,900636
2022-01-2161663260763243,800632
2022-01-2061662661062237,300622
2022-01-1962863160560869,800608
2022-01-1862463662163056,300630
2022-01-17651653622624121,100624
2022-01-14640654627638526,600638
2022-01-1360460559760058,000600
2022-01-1260260959760672,300606
2022-01-1160760758859252,500592
2022-01-0760061459761196,500611
2022-01-0661161160160134,200601
2022-01-0561061560661433,400614
2022-01-0460561060261027,700610

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