6489 前澤工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 2,840 | 2,850 | 2,840 | 2,850 | 16,000 | 2,850 |
| 1994-12-28 | 2,850 | 2,850 | 2,830 | 2,830 | 5,000 | 2,830 |
| 1994-12-27 | 2,860 | 2,860 | 2,850 | 2,850 | 14,000 | 2,850 |
| 1994-12-26 | 2,870 | 2,870 | 2,840 | 2,850 | 21,000 | 2,850 |
| 1994-12-22 | 2,820 | 2,840 | 2,820 | 2,840 | 3,000 | 2,840 |
| 1994-12-21 | 2,810 | 2,810 | 2,800 | 2,810 | 19,000 | 2,810 |
| 1994-12-20 | 2,840 | 2,840 | 2,800 | 2,800 | 14,000 | 2,800 |
| 1994-12-19 | 2,800 | 2,800 | 2,800 | 2,800 | 22,000 | 2,800 |
| 1994-12-16 | 2,840 | 2,840 | 2,800 | 2,840 | 17,000 | 2,840 |
| 1994-12-15 | 2,840 | 2,840 | 2,840 | 2,840 | 14,000 | 2,840 |
| 1994-12-14 | 2,840 | 2,840 | 2,800 | 2,840 | 47,000 | 2,840 |
| 1994-12-13 | 2,800 | 2,840 | 2,800 | 2,840 | 34,000 | 2,840 |
| 1994-12-12 | 2,800 | 2,840 | 2,800 | 2,840 | 16,000 | 2,840 |
| 1994-12-09 | 2,820 | 2,840 | 2,820 | 2,840 | 12,000 | 2,840 |
| 1994-12-08 | 2,830 | 2,830 | 2,820 | 2,830 | 11,000 | 2,830 |
| 1994-12-07 | 2,800 | 2,840 | 2,800 | 2,840 | 22,000 | 2,840 |
| 1994-12-06 | 2,810 | 2,820 | 2,800 | 2,820 | 22,000 | 2,820 |
| 1994-12-02 | 2,870 | 2,890 | 2,850 | 2,850 | 13,000 | 2,850 |
| 1994-12-01 | 2,900 | 2,900 | 2,860 | 2,880 | 9,000 | 2,880 |
| 1994-11-30 | 2,850 | 2,880 | 2,850 | 2,880 | 17,000 | 2,880 |
| 1994-11-29 | 2,860 | 2,860 | 2,850 | 2,850 | 16,000 | 2,850 |
| 1994-11-28 | 2,900 | 2,900 | 2,860 | 2,860 | 25,000 | 2,860 |
| 1994-11-24 | 3,030 | 3,030 | 3,000 | 3,000 | 10,000 | 3,000 |
| 1994-11-22 | 3,040 | 3,040 | 3,030 | 3,030 | 5,000 | 3,030 |
| 1994-11-21 | 3,080 | 3,080 | 3,050 | 3,050 | 9,000 | 3,050 |
| 1994-11-18 | 3,080 | 3,090 | 3,050 | 3,070 | 16,000 | 3,070 |
| 1994-11-17 | 3,130 | 3,130 | 3,080 | 3,080 | 27,000 | 3,080 |
| 1994-11-16 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 3,110 |
| 1994-11-15 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 3,160 |
| 1994-11-14 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 3,160 |
| 1994-11-11 | 3,160 | 3,160 | 3,160 | 3,160 | 4,000 | 3,160 |
| 1994-11-10 | 3,200 | 3,200 | 3,160 | 3,160 | 19,000 | 3,160 |
| 1994-11-09 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1994-11-08 | 3,270 | 3,270 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1994-11-07 | 3,300 | 3,300 | 3,290 | 3,300 | 5,000 | 3,300 |
| 1994-11-04 | 3,250 | 3,300 | 3,250 | 3,300 | 9,000 | 3,300 |
| 1994-11-02 | 3,260 | 3,300 | 3,260 | 3,290 | 19,000 | 3,290 |
| 1994-11-01 | 3,260 | 3,300 | 3,260 | 3,260 | 12,000 | 3,260 |
| 1994-10-31 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1994-10-28 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 1994-10-27 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 3,260 |
| 1994-10-26 | 3,300 | 3,300 | 3,250 | 3,250 | 9,000 | 3,250 |
| 1994-10-25 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 3,250 |
| 1994-10-24 | 3,250 | 3,260 | 3,250 | 3,250 | 15,000 | 3,250 |
| 1994-10-21 | 3,290 | 3,290 | 3,240 | 3,250 | 11,000 | 3,250 |
| 1994-10-20 | 3,390 | 3,390 | 3,250 | 3,250 | 27,000 | 3,250 |
| 1994-10-19 | 3,300 | 3,350 | 3,300 | 3,350 | 4,000 | 3,350 |
| 1994-10-18 | 3,350 | 3,350 | 3,280 | 3,280 | 8,000 | 3,280 |
| 1994-10-14 | 3,400 | 3,400 | 3,380 | 3,400 | 5,000 | 3,400 |
| 1994-10-13 | 3,400 | 3,450 | 3,400 | 3,450 | 12,000 | 3,450 |
| 1994-10-12 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 1994-10-11 | 3,360 | 3,400 | 3,360 | 3,400 | 6,000 | 3,400 |
| 1994-10-07 | 3,380 | 3,380 | 3,360 | 3,360 | 3,000 | 3,360 |
| 1994-10-06 | 3,360 | 3,380 | 3,350 | 3,380 | 19,000 | 3,380 |
| 1994-10-05 | 3,360 | 3,360 | 3,350 | 3,360 | 5,000 | 3,360 |
| 1994-10-04 | 3,350 | 3,380 | 3,350 | 3,380 | 5,000 | 3,380 |
| 1994-10-03 | 3,340 | 3,360 | 3,340 | 3,350 | 5,000 | 3,350 |
| 1994-09-30 | 3,390 | 3,390 | 3,340 | 3,350 | 6,000 | 3,350 |
| 1994-09-29 | 3,330 | 3,330 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1994-09-28 | 3,220 | 3,280 | 3,220 | 3,280 | 13,000 | 3,280 |
| 1994-09-27 | 3,220 | 3,220 | 3,200 | 3,220 | 38,000 | 3,220 |
| 1994-09-26 | 3,230 | 3,230 | 3,220 | 3,220 | 27,000 | 3,220 |
| 1994-09-22 | 3,230 | 3,280 | 3,230 | 3,230 | 4,000 | 3,230 |
| 1994-09-21 | 3,230 | 3,260 | 3,230 | 3,250 | 15,000 | 3,250 |
| 1994-09-20 | 3,250 | 3,250 | 3,200 | 3,200 | 32,000 | 3,200 |
| 1994-09-19 | 3,330 | 3,330 | 3,200 | 3,200 | 19,000 | 3,200 |
| 1994-09-16 | 3,280 | 3,300 | 3,280 | 3,280 | 13,000 | 3,280 |
| 1994-09-14 | 3,280 | 3,300 | 3,270 | 3,290 | 30,000 | 3,290 |
| 1994-09-13 | 3,300 | 3,300 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1994-09-12 | 3,320 | 3,320 | 3,300 | 3,300 | 11,000 | 3,300 |
| 1994-09-09 | 3,340 | 3,350 | 3,320 | 3,320 | 6,000 | 3,320 |
| 1994-09-08 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1994-09-07 | 3,280 | 3,380 | 3,280 | 3,380 | 7,000 | 3,380 |
| 1994-09-06 | 3,390 | 3,400 | 3,380 | 3,380 | 17,000 | 3,380 |
| 1994-09-05 | 3,390 | 3,400 | 3,380 | 3,390 | 31,000 | 3,390 |
| 1994-09-02 | 3,430 | 3,430 | 3,420 | 3,420 | 15,000 | 3,420 |
| 1994-09-01 | 3,420 | 3,480 | 3,420 | 3,480 | 19,000 | 3,480 |
| 1994-08-31 | 3,450 | 3,450 | 3,420 | 3,420 | 13,000 | 3,420 |
| 1994-08-30 | 3,450 | 3,460 | 3,420 | 3,430 | 14,000 | 3,430 |
| 1994-08-29 | 3,460 | 3,460 | 3,460 | 3,460 | 31,000 | 3,460 |
| 1994-08-26 | 3,470 | 3,470 | 3,450 | 3,460 | 41,000 | 3,460 |
| 1994-08-25 | 3,450 | 3,480 | 3,450 | 3,460 | 25,000 | 3,460 |
| 1994-08-24 | 3,490 | 3,490 | 3,440 | 3,450 | 10,000 | 3,450 |
| 1994-08-23 | 3,400 | 3,440 | 3,400 | 3,440 | 9,000 | 3,440 |
| 1994-08-22 | 3,350 | 3,380 | 3,330 | 3,380 | 48,000 | 3,380 |
| 1994-08-19 | 3,350 | 3,350 | 3,330 | 3,350 | 29,000 | 3,350 |
| 1994-08-18 | 3,450 | 3,500 | 3,380 | 3,380 | 52,000 | 3,380 |
| 1994-08-17 | 3,300 | 3,450 | 3,300 | 3,400 | 86,000 | 3,400 |
| 1994-08-16 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 3,260 |
| 1994-08-15 | 3,230 | 3,290 | 3,230 | 3,290 | 7,000 | 3,290 |
| 1994-08-12 | 3,230 | 3,300 | 3,230 | 3,300 | 28,000 | 3,300 |
| 1994-08-11 | 3,220 | 3,220 | 3,220 | 3,220 | 4,000 | 3,220 |
| 1994-08-10 | 3,290 | 3,290 | 3,270 | 3,270 | 40,000 | 3,270 |
| 1994-08-09 | 3,330 | 3,330 | 3,280 | 3,280 | 20,000 | 3,280 |
| 1994-08-08 | 3,320 | 3,350 | 3,320 | 3,340 | 24,000 | 3,340 |
| 1994-08-05 | 3,400 | 3,410 | 3,400 | 3,410 | 22,000 | 3,410 |
| 1994-08-04 | 3,400 | 3,410 | 3,400 | 3,400 | 20,000 | 3,400 |
| 1994-08-03 | 3,400 | 3,450 | 3,400 | 3,400 | 34,000 | 3,400 |
| 1994-08-02 | 3,350 | 3,380 | 3,350 | 3,380 | 5,000 | 3,380 |
| 1994-08-01 | 3,310 | 3,310 | 3,300 | 3,300 | 17,000 | 3,300 |
| 1994-07-29 | 3,360 | 3,360 | 3,210 | 3,310 | 39,000 | 3,310 |
| 1994-07-28 | 3,270 | 3,400 | 3,270 | 3,400 | 14,000 | 3,400 |
| 1994-07-27 | 3,310 | 3,310 | 3,260 | 3,270 | 20,000 | 3,270 |
| 1994-07-26 | 3,240 | 3,400 | 3,240 | 3,400 | 38,000 | 3,400 |
| 1994-07-25 | 3,190 | 3,290 | 3,190 | 3,290 | 40,000 | 3,290 |
| 1994-07-22 | 3,300 | 3,310 | 3,290 | 3,290 | 36,000 | 3,290 |
| 1994-07-21 | 3,440 | 3,440 | 3,400 | 3,400 | 7,000 | 3,400 |
| 1994-07-20 | 3,450 | 3,450 | 3,440 | 3,450 | 5,000 | 3,450 |
| 1994-07-19 | 3,430 | 3,430 | 3,420 | 3,430 | 10,000 | 3,430 |
| 1994-07-18 | 3,390 | 3,450 | 3,390 | 3,430 | 30,000 | 3,430 |
| 1994-07-15 | 3,450 | 3,450 | 3,390 | 3,390 | 40,000 | 3,390 |
| 1994-07-14 | 3,440 | 3,450 | 3,440 | 3,450 | 10,000 | 3,450 |
| 1994-07-13 | 3,450 | 3,450 | 3,440 | 3,440 | 19,000 | 3,440 |
| 1994-07-12 | 3,450 | 3,450 | 3,440 | 3,450 | 12,000 | 3,450 |
| 1994-07-11 | 3,470 | 3,470 | 3,440 | 3,450 | 29,000 | 3,450 |
| 1994-07-08 | 3,510 | 3,510 | 3,470 | 3,470 | 11,000 | 3,470 |
| 1994-07-07 | 3,580 | 3,580 | 3,560 | 3,560 | 16,000 | 3,560 |
| 1994-07-06 | 3,680 | 3,680 | 3,600 | 3,600 | 54,000 | 3,600 |
| 1994-07-05 | 3,600 | 3,730 | 3,600 | 3,670 | 124,000 | 3,670 |
| 1994-07-04 | 3,620 | 3,620 | 3,550 | 3,600 | 24,000 | 3,600 |
| 1994-07-01 | 3,480 | 3,570 | 3,480 | 3,570 | 18,000 | 3,570 |
| 1994-06-30 | 3,320 | 3,430 | 3,310 | 3,430 | 57,000 | 3,430 |
| 1994-06-29 | 3,340 | 3,400 | 3,340 | 3,350 | 54,000 | 3,350 |
| 1994-06-28 | 3,320 | 3,340 | 3,300 | 3,340 | 23,000 | 3,340 |
| 1994-06-27 | 3,350 | 3,370 | 3,260 | 3,260 | 42,000 | 3,260 |
| 1994-06-24 | 3,350 | 3,380 | 3,350 | 3,350 | 21,000 | 3,350 |
| 1994-06-23 | 3,300 | 3,300 | 3,270 | 3,270 | 14,000 | 3,270 |
| 1994-06-22 | 3,290 | 3,290 | 3,260 | 3,260 | 12,000 | 3,260 |
| 1994-06-21 | 3,190 | 3,300 | 3,150 | 3,290 | 17,000 | 3,290 |
| 1994-06-20 | 3,090 | 3,190 | 3,050 | 3,190 | 47,000 | 3,190 |
| 1994-06-17 | 3,190 | 3,190 | 3,110 | 3,110 | 56,000 | 3,110 |
| 1994-06-16 | 3,200 | 3,220 | 3,200 | 3,200 | 40,000 | 3,200 |
| 1994-06-15 | 3,300 | 3,350 | 3,280 | 3,280 | 33,000 | 3,280 |
| 1994-06-14 | 3,300 | 3,350 | 3,300 | 3,350 | 54,000 | 3,350 |
| 1994-06-13 | 3,390 | 3,390 | 3,300 | 3,350 | 38,000 | 3,350 |
| 1994-06-10 | 3,530 | 3,530 | 3,440 | 3,440 | 36,000 | 3,440 |
| 1994-06-09 | 3,530 | 3,580 | 3,530 | 3,530 | 29,000 | 3,530 |
| 1994-06-08 | 3,530 | 3,530 | 3,520 | 3,520 | 6,000 | 3,520 |
| 1994-06-07 | 3,540 | 3,540 | 3,510 | 3,520 | 23,000 | 3,520 |
| 1994-06-06 | 3,450 | 3,500 | 3,440 | 3,500 | 15,000 | 3,500 |
| 1994-06-03 | 3,430 | 3,450 | 3,430 | 3,440 | 20,000 | 3,440 |
| 1994-06-02 | 3,450 | 3,450 | 3,410 | 3,430 | 45,000 | 3,430 |
| 1994-06-01 | 3,450 | 3,450 | 3,450 | 3,450 | 12,000 | 3,450 |
| 1994-05-31 | 3,430 | 3,450 | 3,430 | 3,450 | 3,000 | 3,450 |
| 1994-05-30 | 3,500 | 3,500 | 3,430 | 3,430 | 43,000 | 3,430 |
| 1994-05-27 | 3,450 | 3,470 | 3,450 | 3,470 | 7,000 | 3,470 |
| 1994-05-26 | 3,560 | 3,620 | 3,530 | 3,530 | 62,000 | 3,530 |
| 1994-05-25 | 4,800 | 4,810 | 4,700 | 4,700 | 77,000 | 3,615.38 |
| 1994-05-24 | 4,810 | 4,810 | 4,780 | 4,810 | 62,000 | 3,700 |
| 1994-05-23 | 4,800 | 4,820 | 4,800 | 4,810 | 103,000 | 3,700 |
| 1994-05-20 | 4,780 | 4,810 | 4,770 | 4,770 | 115,000 | 3,669.23 |
| 1994-05-19 | 4,800 | 4,800 | 4,760 | 4,790 | 22,000 | 3,684.62 |
| 1994-05-18 | 4,820 | 4,820 | 4,800 | 4,800 | 16,000 | 3,692.31 |
| 1994-05-17 | 4,830 | 4,830 | 4,800 | 4,820 | 24,000 | 3,707.69 |
| 1994-05-16 | 4,800 | 4,840 | 4,800 | 4,830 | 33,000 | 3,715.38 |
| 1994-05-13 | 4,840 | 4,850 | 4,800 | 4,800 | 79,000 | 3,692.31 |
| 1994-05-12 | 4,830 | 4,850 | 4,830 | 4,840 | 26,000 | 3,723.08 |
| 1994-05-11 | 4,840 | 4,840 | 4,820 | 4,830 | 31,000 | 3,715.38 |
| 1994-05-10 | 4,820 | 4,850 | 4,800 | 4,840 | 49,000 | 3,723.08 |
| 1994-05-09 | 4,850 | 4,850 | 4,760 | 4,830 | 19,000 | 3,715.38 |
| 1994-05-06 | 4,770 | 4,800 | 4,770 | 4,800 | 35,000 | 3,692.31 |
| 1994-05-02 | 4,810 | 4,810 | 4,790 | 4,790 | 5,000 | 3,684.62 |
| 1994-04-28 | 4,840 | 4,840 | 4,770 | 4,780 | 33,000 | 3,676.92 |
| 1994-04-27 | 4,790 | 4,830 | 4,780 | 4,830 | 44,000 | 3,715.38 |
| 1994-04-26 | 4,780 | 4,800 | 4,710 | 4,710 | 119,000 | 3,623.08 |
| 1994-04-25 | 4,820 | 4,840 | 4,800 | 4,810 | 17,000 | 3,700 |
| 1994-04-22 | 4,850 | 4,850 | 4,810 | 4,820 | 21,000 | 3,707.69 |
| 1994-04-21 | 4,870 | 4,870 | 4,800 | 4,800 | 55,000 | 3,692.31 |
| 1994-04-20 | 4,860 | 4,900 | 4,850 | 4,870 | 78,000 | 3,746.15 |
| 1994-04-19 | 4,840 | 4,860 | 4,840 | 4,860 | 52,000 | 3,738.46 |
| 1994-04-18 | 4,810 | 4,860 | 4,810 | 4,850 | 60,000 | 3,730.77 |
| 1994-04-15 | 4,800 | 4,850 | 4,790 | 4,790 | 122,000 | 3,684.62 |
| 1994-04-14 | 4,680 | 4,700 | 4,670 | 4,700 | 25,000 | 3,615.38 |
| 1994-04-13 | 4,670 | 4,690 | 4,670 | 4,670 | 25,000 | 3,592.31 |
| 1994-04-12 | 4,660 | 4,690 | 4,660 | 4,670 | 21,000 | 3,592.31 |
| 1994-04-11 | 4,710 | 4,710 | 4,670 | 4,700 | 17,000 | 3,615.38 |
| 1994-04-08 | 4,710 | 4,750 | 4,670 | 4,710 | 71,000 | 3,623.08 |
| 1994-04-07 | 4,730 | 4,740 | 4,700 | 4,730 | 63,000 | 3,638.46 |
| 1994-04-06 | 4,690 | 4,730 | 4,650 | 4,730 | 141,000 | 3,638.46 |
| 1994-04-05 | 4,600 | 4,680 | 4,600 | 4,670 | 62,000 | 3,592.31 |
| 1994-04-04 | 4,610 | 4,610 | 4,600 | 4,600 | 26,000 | 3,538.46 |
| 1994-04-01 | 4,600 | 4,650 | 4,600 | 4,650 | 25,000 | 3,576.92 |
| 1994-03-31 | 4,660 | 4,670 | 4,600 | 4,620 | 56,000 | 3,553.85 |
| 1994-03-30 | 4,600 | 4,650 | 4,560 | 4,650 | 52,000 | 3,576.92 |
| 1994-03-29 | 4,640 | 4,660 | 4,570 | 4,600 | 47,000 | 3,538.46 |
| 1994-03-28 | 4,600 | 4,610 | 4,550 | 4,550 | 47,000 | 3,500 |
| 1994-03-25 | 4,700 | 4,710 | 4,630 | 4,670 | 337,000 | 3,592.31 |
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