6489 前澤工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-229981,0249981,01642,6001,016
2023-09-211,0331,0331,0091,00953,4001,009
2023-09-201,0491,0581,0391,039122,9001,039
2023-09-191,0191,0441,0141,04465,0001,044
2023-09-151,0231,0231,0051,00875,8001,008
2023-09-141,0381,0389951,009141,2001,009
2023-09-131,0601,0611,0291,03169,8001,031
2023-09-121,0501,0621,0411,05546,5001,055
2023-09-111,0341,0491,0311,04169,4001,041
2023-09-081,0231,0391,0231,03652,4001,036
2023-09-071,0201,0321,0121,02852,5001,028
2023-09-061,0251,0381,0231,02660,2001,026
2023-09-051,0141,0251,0071,02349,8001,023
2023-09-041,0301,0301,0121,01680,8001,016
2023-09-011,0201,0341,0161,02994,8001,029
2023-08-319791,0189711,011160,8001,011
2023-08-3097598796496960,300969
2023-08-2996997896197242,000972
2023-08-2894996794995847,300958
2023-08-2595095694594929,400949
2023-08-2495296494695436,000954
2023-08-2393794993394927,500949
2023-08-2294094793193725,400937
2023-08-2192894592893957,300939
2023-08-1892894592192882,400928
2023-08-1794995092594589,100945
2023-08-1695496794996138,900961
2023-08-1595996895796132,400961
2023-08-1497297595495650,600956
2023-08-1097298596797533,300975
2023-08-0997798796297273,800972
2023-08-0896197795597798,100977
2023-08-07935957931954116,400954
2023-08-0491492490492146,700921
2023-08-03913920910914121,900914
2023-08-0291692990991759,300917
2023-08-0191993291192764,500927
2023-07-3189991989991770,900917
2023-07-28875894868890204,000890
2023-07-27897898885885126,300885
2023-07-2690892090190598,600905
2023-07-25908908891906114,700906
2023-07-2491092189690997,000909
2023-07-21890910888900144,900900
2023-07-20899911890895171,200895
2023-07-19880898871894257,700894
2023-07-18830890815890574,800890
2023-07-14792797767785404,400785
2023-07-1378179677779656,900796
2023-07-1280080378278280,400782
2023-07-1180481679679860,900798
2023-07-1081081480180443,300804
2023-07-0780981880081132,000811
2023-07-0682182281481449,700814
2023-07-0582883181982255,100822
2023-07-0483784383183460,600834
2023-07-0383884883283973,800839
2023-06-3082783582583338,500833
2023-06-2982082881782730,200827
2023-06-28808829807818100,000818
2023-06-2781381379079968,900799
2023-06-2679581578781361,000813
2023-06-2380180778479676,900796
2023-06-2280481179379550,800795
2023-06-2178581078180466,100804
2023-06-2078379377978128,400781
2023-06-1977779277678655,500786
2023-06-1675377674177471,000774
2023-06-1576176675475425,500754
2023-06-1477577576076036,800760
2023-06-1377077576376642,500766
2023-06-1276377475277457,700774
2023-06-0975476274475975,700759
2023-06-08746770744747120,400747
2023-06-07744752733747105,200747
2023-06-06752772731743315,500743
2023-06-05781813753757899,500757
2023-06-0270070769670651,700706
2023-06-0169870469269745,100697
2023-05-3171371970170274,700702
2023-05-3072072070771767,700717
2023-05-29728736728732144,700732
2023-05-2673574072672751,900727
2023-05-2574274272673367,600733
2023-05-2474575074174449,100744
2023-05-2375176074774753,100747
2023-05-2274875474275141,700751
2023-05-1975475474675047,800750
2023-05-1875475474575251,200752
2023-05-1775776174774855,800748
2023-05-1676776875075459,800754
2023-05-1578078076777036,300770
2023-05-1278578577477929,300779
2023-05-1177778977478533,000785
2023-05-1077779277478159,800781
2023-05-0978478977477743,000777
2023-05-0877478777178785,700787
2023-05-0276076675576556,700765
2023-05-0175476074576049,600760
2023-04-2873475973175581,800755
2023-04-27718729710725104,000725
2023-04-2672872971571660,400716
2023-04-25737755728737121,800737
2023-04-2472074271773781,800737
2023-04-2171172770172281,000722
2023-04-2069071668771672,100716
2023-04-1968669768269262,200692
2023-04-18695709673684191,200684
2023-04-1768469968469389,300693
2023-04-1467868167467443,500674
2023-04-1367767966967633,500676
2023-04-1266967766967328,600673
2023-04-1166667066266944,000669
2023-04-1066866966166635,800666
2023-04-0766766865965938,400659
2023-04-0666367066266433,300664
2023-04-0567267766566539,500665
2023-04-0468569067968251,200682
2023-04-0366668266468257,600682
2023-03-3166566765966022,100660
2023-03-3066566866066534,500665
2023-03-2966066565766528,300665
2023-03-2866466465465917,200659
2023-03-2766266365866237,600662
2023-03-2465365865065824,600658
2023-03-2365365664865321,800653
2023-03-2265765765165417,800654
2023-03-2065865964164255,100642
2023-03-1764765564765523,300655
2023-03-1664064763864425,400644
2023-03-1564265664265326,100653
2023-03-1464764763763939,100639
2023-03-1365565564564725,800647
2023-03-1066166765865933,600659
2023-03-0966667066066732,100667
2023-03-0864866364866230,800662
2023-03-07646661641650102,000650
2023-03-0663965063964546,700645
2023-03-0363663763363529,400635
2023-03-0264064163163241,500632
2023-03-0163163963163822,000638
2023-02-2864064062963130,400631
2023-02-2762864062763739,600637
2023-02-2462262762262514,000625
2023-02-2262362562162230,500622
2023-02-2162963062562519,700625
2023-02-2062862962462823,000628
2023-02-1762562762362423,800624
2023-02-1663163162162518,500625
2023-02-1563063262562635,700626
2023-02-1462762962462520,200625
2023-02-1362562762262722,700627
2023-02-1062262462062218,200622
2023-02-0961762561762027,400620
2023-02-0861962061562017,600620
2023-02-0761662261561526,700615
2023-02-0661662061361613,600616
2023-02-0361161761161317,300613
2023-02-0261761761061229,800612
2023-02-0162162561361746,000617
2023-01-3160961660861626,400616
2023-01-30607608602607180,500607
2023-01-2761061160460738,800607
2023-01-2660661060261030,100610
2023-01-2560060659460638,700606
2023-01-2459660059459857,800598
2023-01-2359859859059670,600596
2023-01-2059359659159129,500591
2023-01-1959159758959547,400595
2023-01-1859359658559360,100593
2023-01-17599601585592117,700592
2023-01-16600602592599112,600599
2023-01-1361061760661454,800614
2023-01-1261661660761542,100615
2023-01-1161261661261617,100616
2023-01-1061561561161413,400614
2023-01-0660961760961531,200615
2023-01-0561161460661026,700610
2023-01-0461461460760722,200607

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