6489 前澤工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,270 | 1,275 | 1,245 | 1,245 | 24,700 | 1,245 |
| 2024-10-02 | 1,268 | 1,275 | 1,251 | 1,254 | 27,700 | 1,254 |
| 2024-10-01 | 1,265 | 1,279 | 1,259 | 1,279 | 24,700 | 1,279 |
| 2024-09-30 | 1,273 | 1,287 | 1,258 | 1,265 | 28,200 | 1,265 |
| 2024-09-27 | 1,312 | 1,331 | 1,290 | 1,297 | 44,700 | 1,297 |
| 2024-09-26 | 1,265 | 1,301 | 1,265 | 1,301 | 30,300 | 1,301 |
| 2024-09-25 | 1,260 | 1,279 | 1,260 | 1,265 | 26,500 | 1,265 |
| 2024-09-24 | 1,290 | 1,290 | 1,265 | 1,265 | 29,900 | 1,265 |
| 2024-09-20 | 1,295 | 1,300 | 1,278 | 1,288 | 69,400 | 1,288 |
| 2024-09-19 | 1,239 | 1,281 | 1,239 | 1,275 | 69,500 | 1,275 |
| 2024-09-18 | 1,221 | 1,227 | 1,201 | 1,211 | 40,600 | 1,211 |
| 2024-09-17 | 1,227 | 1,236 | 1,198 | 1,212 | 58,200 | 1,212 |
| 2024-09-13 | 1,250 | 1,257 | 1,226 | 1,238 | 32,300 | 1,238 |
| 2024-09-12 | 1,266 | 1,286 | 1,246 | 1,251 | 45,100 | 1,251 |
| 2024-09-11 | 1,280 | 1,280 | 1,224 | 1,236 | 41,800 | 1,236 |
| 2024-09-10 | 1,287 | 1,308 | 1,286 | 1,286 | 23,400 | 1,286 |
| 2024-09-09 | 1,254 | 1,297 | 1,231 | 1,277 | 54,600 | 1,277 |
| 2024-09-06 | 1,335 | 1,337 | 1,303 | 1,306 | 30,400 | 1,306 |
| 2024-09-05 | 1,338 | 1,374 | 1,330 | 1,340 | 23,900 | 1,340 |
| 2024-09-04 | 1,371 | 1,376 | 1,340 | 1,342 | 50,800 | 1,342 |
| 2024-09-03 | 1,380 | 1,397 | 1,375 | 1,396 | 18,400 | 1,396 |
| 2024-09-02 | 1,409 | 1,415 | 1,369 | 1,378 | 22,800 | 1,378 |
| 2024-08-30 | 1,370 | 1,402 | 1,366 | 1,402 | 32,500 | 1,402 |
| 2024-08-29 | 1,339 | 1,364 | 1,339 | 1,360 | 30,200 | 1,360 |
| 2024-08-28 | 1,346 | 1,350 | 1,323 | 1,333 | 21,100 | 1,333 |
| 2024-08-27 | 1,345 | 1,351 | 1,337 | 1,350 | 19,200 | 1,350 |
| 2024-08-26 | 1,335 | 1,353 | 1,334 | 1,346 | 45,300 | 1,346 |
| 2024-08-23 | 1,354 | 1,356 | 1,329 | 1,332 | 23,000 | 1,332 |
| 2024-08-22 | 1,355 | 1,362 | 1,348 | 1,354 | 24,200 | 1,354 |
| 2024-08-21 | 1,350 | 1,364 | 1,326 | 1,352 | 32,900 | 1,352 |
| 2024-08-20 | 1,324 | 1,369 | 1,320 | 1,355 | 81,200 | 1,355 |
| 2024-08-19 | 1,326 | 1,345 | 1,302 | 1,302 | 83,800 | 1,302 |
| 2024-08-16 | 1,333 | 1,337 | 1,304 | 1,326 | 57,900 | 1,326 |
| 2024-08-15 | 1,324 | 1,338 | 1,302 | 1,330 | 28,800 | 1,330 |
| 2024-08-14 | 1,358 | 1,358 | 1,321 | 1,328 | 39,400 | 1,328 |
| 2024-08-13 | 1,330 | 1,346 | 1,313 | 1,335 | 58,500 | 1,335 |
| 2024-08-09 | 1,299 | 1,333 | 1,268 | 1,291 | 81,000 | 1,291 |
| 2024-08-08 | 1,251 | 1,297 | 1,239 | 1,269 | 70,300 | 1,269 |
| 2024-08-07 | 1,227 | 1,311 | 1,221 | 1,272 | 93,600 | 1,272 |
| 2024-08-06 | 1,233 | 1,267 | 1,208 | 1,257 | 102,400 | 1,257 |
| 2024-08-05 | 1,213 | 1,255 | 1,100 | 1,124 | 186,100 | 1,124 |
| 2024-08-02 | 1,343 | 1,356 | 1,299 | 1,303 | 143,500 | 1,303 |
| 2024-08-01 | 1,437 | 1,449 | 1,387 | 1,399 | 66,700 | 1,399 |
| 2024-07-31 | 1,401 | 1,449 | 1,386 | 1,437 | 63,000 | 1,437 |
| 2024-07-30 | 1,442 | 1,442 | 1,402 | 1,408 | 180,400 | 1,408 |
| 2024-07-29 | 1,436 | 1,472 | 1,421 | 1,472 | 63,400 | 1,472 |
| 2024-07-26 | 1,440 | 1,450 | 1,405 | 1,406 | 74,200 | 1,406 |
| 2024-07-25 | 1,478 | 1,480 | 1,430 | 1,433 | 123,500 | 1,433 |
| 2024-07-24 | 1,503 | 1,527 | 1,499 | 1,499 | 60,900 | 1,499 |
| 2024-07-23 | 1,515 | 1,520 | 1,492 | 1,501 | 43,700 | 1,501 |
| 2024-07-22 | 1,548 | 1,551 | 1,500 | 1,509 | 64,000 | 1,509 |
| 2024-07-19 | 1,493 | 1,549 | 1,493 | 1,538 | 96,400 | 1,538 |
| 2024-07-18 | 1,523 | 1,530 | 1,491 | 1,491 | 123,000 | 1,491 |
| 2024-07-17 | 1,557 | 1,579 | 1,533 | 1,533 | 85,700 | 1,533 |
| 2024-07-16 | 1,616 | 1,622 | 1,547 | 1,572 | 141,700 | 1,572 |
| 2024-07-12 | 1,500 | 1,618 | 1,496 | 1,594 | 365,100 | 1,594 |
| 2024-07-11 | 1,570 | 1,573 | 1,544 | 1,562 | 185,200 | 1,562 |
| 2024-07-10 | 1,539 | 1,564 | 1,515 | 1,557 | 137,800 | 1,557 |
| 2024-07-09 | 1,620 | 1,624 | 1,518 | 1,539 | 284,100 | 1,539 |
| 2024-07-08 | 1,664 | 1,700 | 1,550 | 1,580 | 434,900 | 1,580 |
| 2024-07-05 | 1,434 | 1,452 | 1,418 | 1,444 | 54,200 | 1,444 |
| 2024-07-04 | 1,448 | 1,458 | 1,437 | 1,439 | 36,900 | 1,439 |
| 2024-07-03 | 1,472 | 1,473 | 1,450 | 1,450 | 49,500 | 1,450 |
| 2024-07-02 | 1,480 | 1,500 | 1,471 | 1,472 | 43,100 | 1,472 |
| 2024-07-01 | 1,472 | 1,481 | 1,463 | 1,476 | 40,000 | 1,476 |
| 2024-06-28 | 1,470 | 1,473 | 1,446 | 1,463 | 34,400 | 1,463 |
| 2024-06-27 | 1,467 | 1,486 | 1,458 | 1,458 | 47,900 | 1,458 |
| 2024-06-26 | 1,470 | 1,470 | 1,446 | 1,457 | 71,400 | 1,457 |
| 2024-06-25 | 1,482 | 1,496 | 1,464 | 1,464 | 57,300 | 1,464 |
| 2024-06-24 | 1,460 | 1,485 | 1,453 | 1,472 | 69,600 | 1,472 |
| 2024-06-21 | 1,443 | 1,461 | 1,431 | 1,453 | 36,400 | 1,453 |
| 2024-06-20 | 1,469 | 1,470 | 1,420 | 1,436 | 77,800 | 1,436 |
| 2024-06-19 | 1,444 | 1,477 | 1,430 | 1,469 | 75,100 | 1,469 |
| 2024-06-18 | 1,450 | 1,460 | 1,417 | 1,432 | 58,000 | 1,432 |
| 2024-06-17 | 1,419 | 1,435 | 1,406 | 1,435 | 65,900 | 1,435 |
| 2024-06-14 | 1,361 | 1,406 | 1,361 | 1,399 | 56,900 | 1,399 |
| 2024-06-13 | 1,420 | 1,420 | 1,358 | 1,365 | 74,500 | 1,365 |
| 2024-06-12 | 1,371 | 1,420 | 1,365 | 1,419 | 61,100 | 1,419 |
| 2024-06-11 | 1,386 | 1,386 | 1,365 | 1,374 | 26,300 | 1,374 |
| 2024-06-10 | 1,356 | 1,388 | 1,354 | 1,385 | 28,600 | 1,385 |
| 2024-06-07 | 1,356 | 1,373 | 1,346 | 1,346 | 30,600 | 1,346 |
| 2024-06-06 | 1,337 | 1,357 | 1,332 | 1,356 | 39,600 | 1,356 |
| 2024-06-05 | 1,348 | 1,355 | 1,329 | 1,337 | 42,000 | 1,337 |
| 2024-06-04 | 1,378 | 1,394 | 1,352 | 1,353 | 54,900 | 1,353 |
| 2024-06-03 | 1,349 | 1,393 | 1,349 | 1,378 | 59,100 | 1,378 |
| 2024-05-31 | 1,350 | 1,354 | 1,319 | 1,348 | 61,000 | 1,348 |
| 2024-05-30 | 1,332 | 1,350 | 1,308 | 1,346 | 93,600 | 1,346 |
| 2024-05-29 | 1,380 | 1,395 | 1,362 | 1,363 | 270,500 | 1,363 |
| 2024-05-28 | 1,364 | 1,388 | 1,359 | 1,383 | 67,300 | 1,383 |
| 2024-05-27 | 1,331 | 1,374 | 1,324 | 1,374 | 125,100 | 1,374 |
| 2024-05-24 | 1,332 | 1,342 | 1,320 | 1,331 | 96,000 | 1,331 |
| 2024-05-23 | 1,400 | 1,401 | 1,311 | 1,342 | 571,100 | 1,342 |
| 2024-05-22 | 1,215 | 1,254 | 1,214 | 1,222 | 48,100 | 1,222 |
| 2024-05-21 | 1,235 | 1,240 | 1,211 | 1,211 | 35,300 | 1,211 |
| 2024-05-20 | 1,230 | 1,240 | 1,228 | 1,235 | 19,000 | 1,235 |
| 2024-05-17 | 1,207 | 1,235 | 1,203 | 1,228 | 32,900 | 1,228 |
| 2024-05-16 | 1,250 | 1,256 | 1,200 | 1,207 | 71,700 | 1,207 |
| 2024-05-15 | 1,251 | 1,263 | 1,248 | 1,258 | 21,800 | 1,258 |
| 2024-05-14 | 1,272 | 1,272 | 1,245 | 1,253 | 43,700 | 1,253 |
| 2024-05-13 | 1,275 | 1,281 | 1,263 | 1,272 | 20,300 | 1,272 |
| 2024-05-10 | 1,284 | 1,290 | 1,270 | 1,275 | 30,200 | 1,275 |
| 2024-05-09 | 1,280 | 1,290 | 1,267 | 1,284 | 20,300 | 1,284 |
| 2024-05-08 | 1,300 | 1,300 | 1,268 | 1,274 | 45,600 | 1,274 |
| 2024-05-07 | 1,287 | 1,302 | 1,275 | 1,301 | 39,600 | 1,301 |
| 2024-05-02 | 1,267 | 1,284 | 1,257 | 1,284 | 33,300 | 1,284 |
| 2024-05-01 | 1,270 | 1,280 | 1,255 | 1,263 | 34,700 | 1,263 |
| 2024-04-30 | 1,299 | 1,306 | 1,276 | 1,276 | 49,000 | 1,276 |
| 2024-04-26 | 1,263 | 1,279 | 1,244 | 1,277 | 175,800 | 1,277 |
| 2024-04-25 | 1,283 | 1,283 | 1,259 | 1,260 | 59,300 | 1,260 |
| 2024-04-24 | 1,324 | 1,328 | 1,285 | 1,288 | 87,900 | 1,288 |
| 2024-04-23 | 1,284 | 1,310 | 1,269 | 1,309 | 133,700 | 1,309 |
| 2024-04-22 | 1,250 | 1,261 | 1,242 | 1,255 | 59,200 | 1,255 |
| 2024-04-19 | 1,235 | 1,273 | 1,187 | 1,224 | 120,500 | 1,224 |
| 2024-04-18 | 1,241 | 1,246 | 1,196 | 1,242 | 101,300 | 1,242 |
| 2024-04-17 | 1,187 | 1,259 | 1,187 | 1,246 | 128,800 | 1,246 |
| 2024-04-16 | 1,200 | 1,204 | 1,176 | 1,176 | 105,800 | 1,176 |
| 2024-04-15 | 1,184 | 1,240 | 1,184 | 1,214 | 178,300 | 1,214 |
| 2024-04-12 | 1,136 | 1,155 | 1,133 | 1,154 | 64,600 | 1,154 |
| 2024-04-11 | 1,131 | 1,144 | 1,125 | 1,133 | 28,100 | 1,133 |
| 2024-04-10 | 1,145 | 1,148 | 1,130 | 1,134 | 35,100 | 1,134 |
| 2024-04-09 | 1,149 | 1,149 | 1,130 | 1,145 | 36,600 | 1,145 |
| 2024-04-08 | 1,133 | 1,157 | 1,128 | 1,141 | 43,800 | 1,141 |
| 2024-04-05 | 1,131 | 1,146 | 1,120 | 1,122 | 58,400 | 1,122 |
| 2024-04-04 | 1,155 | 1,169 | 1,137 | 1,150 | 64,300 | 1,150 |
| 2024-04-03 | 1,105 | 1,178 | 1,105 | 1,166 | 106,600 | 1,166 |
| 2024-04-02 | 1,126 | 1,135 | 1,095 | 1,105 | 40,400 | 1,105 |
| 2024-04-01 | 1,164 | 1,165 | 1,121 | 1,126 | 119,200 | 1,126 |
| 2024-03-29 | 1,110 | 1,164 | 1,110 | 1,144 | 129,300 | 1,144 |
| 2024-03-28 | 1,086 | 1,100 | 1,079 | 1,090 | 23,400 | 1,090 |
| 2024-03-27 | 1,088 | 1,089 | 1,078 | 1,082 | 37,500 | 1,082 |
| 2024-03-26 | 1,080 | 1,089 | 1,077 | 1,082 | 17,700 | 1,082 |
| 2024-03-25 | 1,092 | 1,103 | 1,084 | 1,089 | 36,800 | 1,089 |
| 2024-03-22 | 1,096 | 1,098 | 1,080 | 1,086 | 22,100 | 1,086 |
| 2024-03-21 | 1,099 | 1,105 | 1,085 | 1,096 | 48,900 | 1,096 |
| 2024-03-19 | 1,053 | 1,094 | 1,053 | 1,094 | 46,400 | 1,094 |
| 2024-03-18 | 1,085 | 1,085 | 1,062 | 1,074 | 22,200 | 1,074 |
| 2024-03-15 | 1,044 | 1,065 | 1,041 | 1,065 | 16,300 | 1,065 |
| 2024-03-14 | 1,049 | 1,063 | 1,039 | 1,045 | 30,100 | 1,045 |
| 2024-03-13 | 1,066 | 1,070 | 1,042 | 1,053 | 35,700 | 1,053 |
| 2024-03-12 | 1,049 | 1,070 | 1,037 | 1,070 | 39,300 | 1,070 |
| 2024-03-11 | 1,075 | 1,091 | 1,054 | 1,059 | 40,200 | 1,059 |
| 2024-03-08 | 1,079 | 1,110 | 1,079 | 1,101 | 37,800 | 1,101 |
| 2024-03-07 | 1,128 | 1,128 | 1,089 | 1,090 | 69,700 | 1,090 |
| 2024-03-06 | 1,075 | 1,148 | 1,075 | 1,139 | 90,200 | 1,139 |
| 2024-03-05 | 1,037 | 1,084 | 1,035 | 1,084 | 62,200 | 1,084 |
| 2024-03-04 | 1,050 | 1,050 | 1,035 | 1,043 | 31,900 | 1,043 |
| 2024-03-01 | 1,030 | 1,038 | 1,025 | 1,038 | 27,100 | 1,038 |
| 2024-02-29 | 1,027 | 1,031 | 1,014 | 1,025 | 45,600 | 1,025 |
| 2024-02-28 | 1,046 | 1,050 | 1,027 | 1,027 | 43,600 | 1,027 |
| 2024-02-27 | 1,054 | 1,071 | 1,042 | 1,047 | 57,600 | 1,047 |
| 2024-02-26 | 1,040 | 1,054 | 1,035 | 1,046 | 34,900 | 1,046 |
| 2024-02-22 | 1,062 | 1,066 | 1,041 | 1,044 | 31,600 | 1,044 |
| 2024-02-21 | 1,061 | 1,065 | 1,052 | 1,058 | 35,900 | 1,058 |
| 2024-02-20 | 1,069 | 1,071 | 1,059 | 1,060 | 32,500 | 1,060 |
| 2024-02-19 | 1,043 | 1,063 | 1,043 | 1,063 | 37,400 | 1,063 |
| 2024-02-16 | 1,029 | 1,056 | 1,027 | 1,050 | 42,500 | 1,050 |
| 2024-02-15 | 1,035 | 1,046 | 1,024 | 1,025 | 36,200 | 1,025 |
| 2024-02-14 | 1,047 | 1,062 | 1,030 | 1,032 | 54,600 | 1,032 |
| 2024-02-13 | 1,060 | 1,067 | 1,051 | 1,063 | 54,100 | 1,063 |
| 2024-02-09 | 1,069 | 1,084 | 1,062 | 1,062 | 32,200 | 1,062 |
| 2024-02-08 | 1,089 | 1,089 | 1,062 | 1,082 | 37,800 | 1,082 |
| 2024-02-07 | 1,080 | 1,095 | 1,078 | 1,082 | 28,700 | 1,082 |
| 2024-02-06 | 1,076 | 1,099 | 1,074 | 1,081 | 35,400 | 1,081 |
| 2024-02-05 | 1,100 | 1,105 | 1,071 | 1,076 | 67,400 | 1,076 |
| 2024-02-02 | 1,080 | 1,091 | 1,079 | 1,085 | 39,100 | 1,085 |
| 2024-02-01 | 1,075 | 1,094 | 1,072 | 1,079 | 37,100 | 1,079 |
| 2024-01-31 | 1,060 | 1,082 | 1,060 | 1,081 | 37,200 | 1,081 |
| 2024-01-30 | 1,072 | 1,082 | 1,060 | 1,061 | 110,400 | 1,061 |
| 2024-01-29 | 1,084 | 1,098 | 1,077 | 1,078 | 38,400 | 1,078 |
| 2024-01-26 | 1,104 | 1,104 | 1,076 | 1,077 | 44,700 | 1,077 |
| 2024-01-25 | 1,097 | 1,115 | 1,095 | 1,107 | 25,800 | 1,107 |
| 2024-01-24 | 1,103 | 1,113 | 1,093 | 1,101 | 46,100 | 1,101 |
| 2024-01-23 | 1,131 | 1,137 | 1,102 | 1,102 | 74,200 | 1,102 |
| 2024-01-22 | 1,127 | 1,149 | 1,118 | 1,131 | 48,800 | 1,131 |
| 2024-01-19 | 1,158 | 1,158 | 1,111 | 1,127 | 128,900 | 1,127 |
| 2024-01-18 | 1,147 | 1,164 | 1,110 | 1,145 | 165,900 | 1,145 |
| 2024-01-17 | 1,094 | 1,143 | 1,078 | 1,133 | 220,500 | 1,133 |
| 2024-01-16 | 1,018 | 1,096 | 1,018 | 1,094 | 194,200 | 1,094 |
| 2024-01-15 | 991 | 1,023 | 973 | 1,016 | 139,000 | 1,016 |
| 2024-01-12 | 996 | 999 | 973 | 984 | 84,100 | 984 |
| 2024-01-11 | 1,001 | 1,005 | 996 | 997 | 28,600 | 997 |
| 2024-01-10 | 1,004 | 1,004 | 988 | 1,000 | 34,000 | 1,000 |
| 2024-01-09 | 1,011 | 1,020 | 994 | 1,002 | 60,100 | 1,002 |
| 2024-01-05 | 1,029 | 1,029 | 1,005 | 1,009 | 40,700 | 1,009 |
| 2024-01-04 | 1,004 | 1,042 | 1,002 | 1,026 | 115,900 | 1,026 |
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
