6489 前澤工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,5302,5302,5302,53017,9002,530
1995-12-282,4602,5302,4602,53014,1002,530
1995-12-272,4002,4502,4002,45025,0002,450
1995-12-262,3902,4002,3902,40028,7002,400
1995-12-252,3902,3902,3702,3707,3002,370
1995-12-222,3902,3902,3802,39066,3002,390
1995-12-212,4002,4002,3802,40026,5002,400
1995-12-202,4402,4402,4002,40019,7002,400
1995-12-192,3902,4002,3602,4008,6002,400
1995-12-182,4002,4002,3602,3606,1002,360
1995-12-152,4402,4402,4002,40012,4002,400
1995-12-142,4002,4102,3802,4004,6002,400
1995-12-132,3602,3602,3502,36011,8002,360
1995-12-122,3202,3602,3202,3508,5002,350
1995-12-112,3702,3802,3102,3203,9002,320
1995-12-082,3702,4102,3702,3708,1002,370
1995-12-072,4502,5002,4502,4509,5002,450
1995-12-062,4602,4602,4402,45010,1002,450
1995-12-052,5602,5602,4702,4708,9002,470
1995-12-042,5502,5902,5502,5506,3002,550
1995-12-012,5102,5502,4502,55018,7002,550
1995-11-302,4502,4502,4402,45014,8002,450
1995-11-292,4302,4502,4302,4503,5002,450
1995-11-282,4302,4402,4202,4205,5002,420
1995-11-272,4102,4202,4102,4202,4002,420
1995-11-242,4502,4502,4002,4103,9002,410
1995-11-222,4402,4402,4002,41013,2002,410
1995-11-212,4102,4402,4002,40022,3002,400
1995-11-202,4502,4502,4102,4204,3002,420
1995-11-172,4002,4402,4002,4107,6002,410
1995-11-162,4502,4502,4502,45011,0002,450
1995-11-152,3502,3802,3502,38019,0002,380
1995-11-142,3002,3302,2902,31019,9002,310
1995-11-132,3802,3802,3302,38013,6002,380
1995-11-102,4202,4402,4002,40022,9002,400
1995-11-092,4502,4502,4302,44046,2002,440
1995-11-082,4602,4602,4302,43091,6002,430
1995-11-072,4602,4902,4502,46040,9002,460
1995-11-062,4902,5002,4402,50037,6002,500
1995-11-022,4802,5002,4502,49073,2002,490
1995-11-012,5002,5002,4802,4802,1002,480
1995-10-312,4502,5002,4402,45014,0002,450
1995-10-302,4602,4802,4502,46020,0002,460
1995-10-272,5002,5002,4302,5006,7002,500
1995-10-262,5002,5002,5002,5001,5002,500
1995-10-252,3802,5002,3802,5005,5002,500
1995-10-242,4002,4102,3502,40020,7002,400
1995-10-232,4002,4002,3802,4003,2002,400
1995-10-202,4202,4202,4002,4005,6002,400
1995-10-192,4102,4202,3402,34010,7002,340
1995-10-182,4102,4302,4102,4102,5002,410
1995-10-172,4202,4302,4102,4104,9002,410
1995-10-162,5202,5202,4102,4102,4002,410
1995-10-132,5402,5502,4902,50043,4002,500
1995-10-122,4802,6002,4602,54028,5002,540
1995-10-112,4502,5002,4402,50019,5002,500
1995-10-092,5002,5202,4802,48015,9002,480
1995-10-062,5502,5502,4402,52054,0002,520
1995-10-052,5902,6002,5502,58042,2002,580
1995-10-042,4002,4502,4002,43027,7002,430
1995-10-032,2702,4602,2702,46013,5002,460
1995-10-022,3002,3502,3002,3104,8002,310
1995-09-292,2502,3402,2502,3008,0002,300
1995-09-282,2102,2302,2102,2305,0002,230
1995-09-272,1702,2102,1702,2108,0002,210
1995-09-262,1302,1302,1302,1307,0002,130
1995-09-252,1502,1502,1302,1308,0002,130
1995-09-222,1302,1402,1302,1404,0002,140
1995-09-212,1102,1202,1102,1204,0002,120
1995-09-202,2002,2302,1702,19047,0002,190
1995-09-192,2802,2802,1602,16027,0002,160
1995-09-182,3902,3902,2802,28028,0002,280
1995-09-142,3002,3902,3002,39039,0002,390
1995-09-132,2802,3102,2802,30017,0002,300
1995-09-122,2002,2602,2002,26033,0002,260
1995-09-112,1502,1902,1502,19022,0002,190
1995-09-082,1602,1602,1502,1506,0002,150
1995-09-072,1702,2002,1702,20027,0002,200
1995-09-062,2002,2002,1702,17010,0002,170
1995-09-052,2002,2002,1902,19022,0002,190
1995-09-042,2802,2802,2002,20013,0002,200
1995-09-012,2502,2802,2502,28016,0002,280
1995-08-312,2902,2902,2302,25016,0002,250
1995-08-302,2002,2502,2002,25030,0002,250
1995-08-292,1302,2102,1302,17022,0002,170
1995-08-282,0802,1202,0802,12013,0002,120
1995-08-252,0602,1002,0502,10036,0002,100
1995-08-242,0302,0602,0302,06027,0002,060
1995-08-232,0602,0702,0102,05032,0002,050
1995-08-222,0002,0502,0002,05010,0002,050
1995-08-212,0702,0702,0002,00074,0002,000
1995-08-182,0102,0802,0102,07089,0002,070
1995-08-172,0402,0502,0002,05020,0002,050
1995-08-161,9302,0001,9302,00023,0002,000
1995-08-151,9001,9501,9001,90011,0001,900
1995-08-141,8501,8801,8501,8804,0001,880
1995-08-111,8301,9301,8301,90028,0001,900
1995-08-101,7401,8301,7401,82043,0001,820
1995-08-091,7001,7501,6801,730105,0001,730
1995-08-081,6701,7001,6701,69059,0001,690
1995-08-071,7001,7001,6701,68051,0001,680
1995-08-041,7001,7001,6701,68031,0001,680
1995-08-031,7301,7301,7001,7005,0001,700
1995-08-021,7401,7401,7001,70017,0001,700
1995-08-011,7501,7701,7501,75013,0001,750
1995-07-311,8001,8001,8001,8005,0001,800
1995-07-281,8201,8401,8201,82010,0001,820
1995-07-271,8201,8201,8201,8206,0001,820
1995-07-261,8201,8201,8201,8201,0001,820
1995-07-251,8701,8701,8701,8709,0001,870
1995-07-241,9101,9101,8501,90011,0001,900
1995-07-211,9001,9001,9001,90011,0001,900
1995-07-201,8901,8901,8901,8907,0001,890
1995-07-191,9401,9401,8901,93018,0001,930
1995-07-181,9601,9801,9301,93023,0001,930
1995-07-171,8401,9301,8301,93013,0001,930
1995-07-141,8201,8601,8201,83022,0001,830
1995-07-131,6101,7701,6101,73048,0001,730
1995-07-121,5801,5801,5801,58020,0001,580
1995-07-111,6001,6001,5801,5805,0001,580
1995-07-101,6101,6401,5701,60014,0001,600
1995-07-071,5501,6401,5301,64021,0001,640
1995-07-061,5201,5501,5201,5505,0001,550
1995-07-051,5501,5501,5501,5507,0001,550
1995-07-041,5601,5601,5301,5605,0001,560
1995-07-031,5801,5801,5601,5602,0001,560
1995-06-301,6101,6101,6001,60010,0001,600
1995-06-291,5801,6001,5501,58051,0001,580
1995-06-281,5801,5801,5801,58027,0001,580
1995-06-271,6001,6001,5801,58029,0001,580
1995-06-261,6001,6101,6001,6105,0001,610
1995-06-231,5501,6001,5501,6009,0001,600
1995-06-221,6001,6001,6001,6001,0001,600
1995-06-211,5801,6201,5801,6202,0001,620
1995-06-201,6501,6601,6401,66025,0001,660
1995-06-191,6401,6401,6401,6402,0001,640
1995-06-161,6601,6701,6601,66049,0001,660
1995-06-151,6501,6701,6301,6309,0001,630
1995-06-141,6601,6601,6501,6508,0001,650
1995-06-131,7001,7001,6801,6807,0001,680
1995-06-121,7901,7901,7001,7004,0001,700
1995-06-091,8601,8601,8101,8105,0001,810
1995-06-081,8901,8901,8601,8604,0001,860
1995-06-071,9201,9201,8801,8809,0001,880
1995-06-061,9101,9101,9101,9105,0001,910
1995-06-051,9501,9501,9101,91032,0001,910
1995-06-021,9501,9501,9401,9404,0001,940
1995-06-011,9301,9501,9201,9509,0001,950
1995-05-311,9501,9501,9201,92011,0001,920
1995-05-301,9501,9501,9501,9501,0001,950
1995-05-291,9501,9501,9501,9501,0001,950
1995-05-261,9201,9501,9001,95029,0001,950
1995-05-252,0302,0301,9501,9503,0001,950
1995-05-242,0102,0502,0002,0306,0002,030
1995-05-232,0302,0802,0002,0006,0002,000
1995-05-222,1402,1402,1002,1005,0002,100
1995-05-192,1602,2302,1502,15012,0002,150
1995-05-182,2602,2602,2402,2408,0002,240
1995-05-172,2702,2702,2702,2705,0002,270
1995-05-162,2802,2802,2702,2707,0002,270
1995-05-152,2002,2802,2002,2807,0002,280
1995-05-112,1902,2102,1902,19017,0002,190
1995-05-102,2302,2302,2202,2303,0002,230
1995-05-092,2302,2702,2302,2705,0002,270
1995-05-082,2702,2802,2702,27019,0002,270
1995-05-022,1602,1902,1502,19012,0002,190
1995-05-012,1502,2202,1502,16016,0002,160
1995-04-282,2502,2502,2502,2503,0002,250
1995-04-272,1702,2102,1702,2107,0002,210
1995-04-262,2002,2202,2002,2204,0002,220
1995-04-252,1802,2002,1802,2004,0002,200
1995-04-242,1602,2002,1602,20012,0002,200
1995-04-212,1502,1602,1502,1602,0002,160
1995-04-202,1902,1902,1502,1509,0002,150
1995-04-192,1602,1602,1502,15021,0002,150
1995-04-182,1702,1702,1602,1602,0002,160
1995-04-172,1502,1502,1502,15014,0002,150
1995-04-142,1502,1502,1502,1509,0002,150
1995-04-132,1702,2102,1502,15012,0002,150
1995-04-122,1302,1302,1302,1306,0002,130
1995-04-112,1002,1002,0002,05011,0002,050
1995-04-072,0602,0602,0602,0601,0002,060
1995-04-062,0702,1002,0502,1009,0002,100
1995-04-052,1002,1002,1002,1004,0002,100
1995-04-042,2302,2302,2302,2301,0002,230
1995-04-032,2302,2302,2302,2303,0002,230
1995-03-312,1102,1102,1102,1101,0002,110
1995-03-302,1002,1002,1002,10017,0002,100
1995-03-292,1002,1002,1002,10011,0002,100
1995-03-282,0702,1002,0602,09053,0002,090
1995-03-272,0602,0702,0502,07015,0002,070
1995-03-242,1302,1302,1002,100301,0002,100
1995-03-232,2002,2002,1602,170331,0002,170
1995-03-222,2502,2502,2502,2506,0002,250
1995-03-202,3402,3402,3302,33010,0002,330
1995-03-172,3502,3502,2902,350226,0002,350
1995-03-162,4102,4102,3902,390223,0002,390
1995-03-152,4402,4502,4002,45019,0002,450
1995-03-142,4902,5002,4502,47019,0002,470
1995-03-132,5002,5002,4902,4904,0002,490
1995-03-102,5002,5102,5002,50010,0002,500
1995-03-092,5502,5502,5402,5406,0002,540
1995-03-082,5402,5402,5402,54018,0002,540
1995-03-072,5902,5902,5302,54013,0002,540
1995-03-062,6002,6502,6002,61062,0002,610
1995-03-032,5602,6002,5602,60046,0002,600
1995-03-022,5602,5902,5002,59043,0002,590
1995-03-012,5902,6002,5602,56011,0002,560
1995-02-282,5402,6002,5302,60045,0002,600
1995-02-272,7802,7802,7402,7402,0002,740
1995-02-242,8102,8102,8002,8003,0002,800
1995-02-232,9002,9102,8002,8008,0002,800
1995-02-222,8402,9002,8402,90058,0002,900
1995-02-212,7902,8402,7902,84018,0002,840
1995-02-202,8502,8502,8002,8005,0002,800
1995-02-172,8502,8902,8102,85025,0002,850
1995-02-162,8602,8902,8602,8908,0002,890
1995-02-152,9002,9402,9002,94026,0002,940
1995-02-142,9602,9602,9402,950334,0002,950
1995-02-132,9002,9702,9002,960326,0002,960
1995-02-102,8802,9002,8802,90018,0002,900
1995-02-092,9502,9502,8802,95020,0002,950
1995-02-083,0003,0102,9702,97011,0002,970
1995-02-073,2303,2403,0303,030318,0003,030
1995-02-063,2503,2503,2003,250322,0003,250
1995-02-033,2103,3403,2103,340105,0003,340
1995-02-023,2503,2603,2003,26055,0003,260
1995-02-013,1903,2503,1903,25099,0003,250
1995-01-312,9903,1902,9903,19091,0003,190
1995-01-302,9503,0202,9503,02023,0003,020
1995-01-272,8903,0002,8902,97043,0002,970
1995-01-262,7902,8102,7402,81016,0002,810
1995-01-252,8102,8202,8002,82021,0002,820
1995-01-242,8602,8602,8502,85012,0002,850
1995-01-232,9102,9102,9002,90036,0002,900
1995-01-202,9502,9502,8702,87015,0002,870
1995-01-193,0503,0502,9502,97022,0002,970
1995-01-182,9703,0502,9603,05020,0003,050
1995-01-172,9602,9602,9602,9601,0002,960
1995-01-132,9202,9202,9202,9203,0002,920
1995-01-122,9502,9602,9502,9602,0002,960
1995-01-112,9002,9602,9002,96011,0002,960
1995-01-102,8602,8702,8602,8707,0002,870
1995-01-052,8602,8602,8502,8507,0002,850
1995-01-042,8902,8902,8602,8602,0002,860

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