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
1995-12-29	2,530	2,530	2,530	2,530	17,900	2,530
1995-12-28	2,460	2,530	2,460	2,530	14,100	2,530
1995-12-27	2,400	2,450	2,400	2,450	25,000	2,450
1995-12-26	2,390	2,400	2,390	2,400	28,700	2,400
1995-12-25	2,390	2,390	2,370	2,370	7,300	2,370
1995-12-22	2,390	2,390	2,380	2,390	66,300	2,390
1995-12-21	2,400	2,400	2,380	2,400	26,500	2,400
1995-12-20	2,440	2,440	2,400	2,400	19,700	2,400
1995-12-19	2,390	2,400	2,360	2,400	8,600	2,400
1995-12-18	2,400	2,400	2,360	2,360	6,100	2,360
1995-12-15	2,440	2,440	2,400	2,400	12,400	2,400
1995-12-14	2,400	2,410	2,380	2,400	4,600	2,400
1995-12-13	2,360	2,360	2,350	2,360	11,800	2,360
1995-12-12	2,320	2,360	2,320	2,350	8,500	2,350
1995-12-11	2,370	2,380	2,310	2,320	3,900	2,320
1995-12-08	2,370	2,410	2,370	2,370	8,100	2,370
1995-12-07	2,450	2,500	2,450	2,450	9,500	2,450
1995-12-06	2,460	2,460	2,440	2,450	10,100	2,450
1995-12-05	2,560	2,560	2,470	2,470	8,900	2,470
1995-12-04	2,550	2,590	2,550	2,550	6,300	2,550
1995-12-01	2,510	2,550	2,450	2,550	18,700	2,550
1995-11-30	2,450	2,450	2,440	2,450	14,800	2,450
1995-11-29	2,430	2,450	2,430	2,450	3,500	2,450
1995-11-28	2,430	2,440	2,420	2,420	5,500	2,420
1995-11-27	2,410	2,420	2,410	2,420	2,400	2,420
1995-11-24	2,450	2,450	2,400	2,410	3,900	2,410
1995-11-22	2,440	2,440	2,400	2,410	13,200	2,410
1995-11-21	2,410	2,440	2,400	2,400	22,300	2,400
1995-11-20	2,450	2,450	2,410	2,420	4,300	2,420
1995-11-17	2,400	2,440	2,400	2,410	7,600	2,410
1995-11-16	2,450	2,450	2,450	2,450	11,000	2,450
1995-11-15	2,350	2,380	2,350	2,380	19,000	2,380
1995-11-14	2,300	2,330	2,290	2,310	19,900	2,310
1995-11-13	2,380	2,380	2,330	2,380	13,600	2,380
1995-11-10	2,420	2,440	2,400	2,400	22,900	2,400
1995-11-09	2,450	2,450	2,430	2,440	46,200	2,440
1995-11-08	2,460	2,460	2,430	2,430	91,600	2,430
1995-11-07	2,460	2,490	2,450	2,460	40,900	2,460
1995-11-06	2,490	2,500	2,440	2,500	37,600	2,500
1995-11-02	2,480	2,500	2,450	2,490	73,200	2,490
1995-11-01	2,500	2,500	2,480	2,480	2,100	2,480
1995-10-31	2,450	2,500	2,440	2,450	14,000	2,450
1995-10-30	2,460	2,480	2,450	2,460	20,000	2,460
1995-10-27	2,500	2,500	2,430	2,500	6,700	2,500
1995-10-26	2,500	2,500	2,500	2,500	1,500	2,500
1995-10-25	2,380	2,500	2,380	2,500	5,500	2,500
1995-10-24	2,400	2,410	2,350	2,400	20,700	2,400
1995-10-23	2,400	2,400	2,380	2,400	3,200	2,400
1995-10-20	2,420	2,420	2,400	2,400	5,600	2,400
1995-10-19	2,410	2,420	2,340	2,340	10,700	2,340
1995-10-18	2,410	2,430	2,410	2,410	2,500	2,410
1995-10-17	2,420	2,430	2,410	2,410	4,900	2,410
1995-10-16	2,520	2,520	2,410	2,410	2,400	2,410
1995-10-13	2,540	2,550	2,490	2,500	43,400	2,500
1995-10-12	2,480	2,600	2,460	2,540	28,500	2,540
1995-10-11	2,450	2,500	2,440	2,500	19,500	2,500
1995-10-09	2,500	2,520	2,480	2,480	15,900	2,480
1995-10-06	2,550	2,550	2,440	2,520	54,000	2,520
1995-10-05	2,590	2,600	2,550	2,580	42,200	2,580
1995-10-04	2,400	2,450	2,400	2,430	27,700	2,430
1995-10-03	2,270	2,460	2,270	2,460	13,500	2,460
1995-10-02	2,300	2,350	2,300	2,310	4,800	2,310
1995-09-29	2,250	2,340	2,250	2,300	8,000	2,300
1995-09-28	2,210	2,230	2,210	2,230	5,000	2,230
1995-09-27	2,170	2,210	2,170	2,210	8,000	2,210
1995-09-26	2,130	2,130	2,130	2,130	7,000	2,130
1995-09-25	2,150	2,150	2,130	2,130	8,000	2,130
1995-09-22	2,130	2,140	2,130	2,140	4,000	2,140
1995-09-21	2,110	2,120	2,110	2,120	4,000	2,120
1995-09-20	2,200	2,230	2,170	2,190	47,000	2,190
1995-09-19	2,280	2,280	2,160	2,160	27,000	2,160
1995-09-18	2,390	2,390	2,280	2,280	28,000	2,280
1995-09-14	2,300	2,390	2,300	2,390	39,000	2,390
1995-09-13	2,280	2,310	2,280	2,300	17,000	2,300
1995-09-12	2,200	2,260	2,200	2,260	33,000	2,260
1995-09-11	2,150	2,190	2,150	2,190	22,000	2,190
1995-09-08	2,160	2,160	2,150	2,150	6,000	2,150
1995-09-07	2,170	2,200	2,170	2,200	27,000	2,200
1995-09-06	2,200	2,200	2,170	2,170	10,000	2,170
1995-09-05	2,200	2,200	2,190	2,190	22,000	2,190
1995-09-04	2,280	2,280	2,200	2,200	13,000	2,200
1995-09-01	2,250	2,280	2,250	2,280	16,000	2,280
1995-08-31	2,290	2,290	2,230	2,250	16,000	2,250
1995-08-30	2,200	2,250	2,200	2,250	30,000	2,250
1995-08-29	2,130	2,210	2,130	2,170	22,000	2,170
1995-08-28	2,080	2,120	2,080	2,120	13,000	2,120
1995-08-25	2,060	2,100	2,050	2,100	36,000	2,100
1995-08-24	2,030	2,060	2,030	2,060	27,000	2,060
1995-08-23	2,060	2,070	2,010	2,050	32,000	2,050
1995-08-22	2,000	2,050	2,000	2,050	10,000	2,050
1995-08-21	2,070	2,070	2,000	2,000	74,000	2,000
1995-08-18	2,010	2,080	2,010	2,070	89,000	2,070
1995-08-17	2,040	2,050	2,000	2,050	20,000	2,050
1995-08-16	1,930	2,000	1,930	2,000	23,000	2,000
1995-08-15	1,900	1,950	1,900	1,900	11,000	1,900
1995-08-14	1,850	1,880	1,850	1,880	4,000	1,880
1995-08-11	1,830	1,930	1,830	1,900	28,000	1,900
1995-08-10	1,740	1,830	1,740	1,820	43,000	1,820
1995-08-09	1,700	1,750	1,680	1,730	105,000	1,730
1995-08-08	1,670	1,700	1,670	1,690	59,000	1,690
1995-08-07	1,700	1,700	1,670	1,680	51,000	1,680
1995-08-04	1,700	1,700	1,670	1,680	31,000	1,680
1995-08-03	1,730	1,730	1,700	1,700	5,000	1,700
1995-08-02	1,740	1,740	1,700	1,700	17,000	1,700
1995-08-01	1,750	1,770	1,750	1,750	13,000	1,750
1995-07-31	1,800	1,800	1,800	1,800	5,000	1,800
1995-07-28	1,820	1,840	1,820	1,820	10,000	1,820
1995-07-27	1,820	1,820	1,820	1,820	6,000	1,820
1995-07-26	1,820	1,820	1,820	1,820	1,000	1,820
1995-07-25	1,870	1,870	1,870	1,870	9,000	1,870
1995-07-24	1,910	1,910	1,850	1,900	11,000	1,900
1995-07-21	1,900	1,900	1,900	1,900	11,000	1,900
1995-07-20	1,890	1,890	1,890	1,890	7,000	1,890
1995-07-19	1,940	1,940	1,890	1,930	18,000	1,930
1995-07-18	1,960	1,980	1,930	1,930	23,000	1,930
1995-07-17	1,840	1,930	1,830	1,930	13,000	1,930
1995-07-14	1,820	1,860	1,820	1,830	22,000	1,830
1995-07-13	1,610	1,770	1,610	1,730	48,000	1,730
1995-07-12	1,580	1,580	1,580	1,580	20,000	1,580
1995-07-11	1,600	1,600	1,580	1,580	5,000	1,580
1995-07-10	1,610	1,640	1,570	1,600	14,000	1,600
1995-07-07	1,550	1,640	1,530	1,640	21,000	1,640
1995-07-06	1,520	1,550	1,520	1,550	5,000	1,550
1995-07-05	1,550	1,550	1,550	1,550	7,000	1,550
1995-07-04	1,560	1,560	1,530	1,560	5,000	1,560
1995-07-03	1,580	1,580	1,560	1,560	2,000	1,560
1995-06-30	1,610	1,610	1,600	1,600	10,000	1,600
1995-06-29	1,580	1,600	1,550	1,580	51,000	1,580
1995-06-28	1,580	1,580	1,580	1,580	27,000	1,580
1995-06-27	1,600	1,600	1,580	1,580	29,000	1,580
1995-06-26	1,600	1,610	1,600	1,610	5,000	1,610
1995-06-23	1,550	1,600	1,550	1,600	9,000	1,600
1995-06-22	1,600	1,600	1,600	1,600	1,000	1,600
1995-06-21	1,580	1,620	1,580	1,620	2,000	1,620
1995-06-20	1,650	1,660	1,640	1,660	25,000	1,660
1995-06-19	1,640	1,640	1,640	1,640	2,000	1,640
1995-06-16	1,660	1,670	1,660	1,660	49,000	1,660
1995-06-15	1,650	1,670	1,630	1,630	9,000	1,630
1995-06-14	1,660	1,660	1,650	1,650	8,000	1,650
1995-06-13	1,700	1,700	1,680	1,680	7,000	1,680
1995-06-12	1,790	1,790	1,700	1,700	4,000	1,700
1995-06-09	1,860	1,860	1,810	1,810	5,000	1,810
1995-06-08	1,890	1,890	1,860	1,860	4,000	1,860
1995-06-07	1,920	1,920	1,880	1,880	9,000	1,880
1995-06-06	1,910	1,910	1,910	1,910	5,000	1,910
1995-06-05	1,950	1,950	1,910	1,910	32,000	1,910
1995-06-02	1,950	1,950	1,940	1,940	4,000	1,940
1995-06-01	1,930	1,950	1,920	1,950	9,000	1,950
1995-05-31	1,950	1,950	1,920	1,920	11,000	1,920
1995-05-30	1,950	1,950	1,950	1,950	1,000	1,950
1995-05-29	1,950	1,950	1,950	1,950	1,000	1,950
1995-05-26	1,920	1,950	1,900	1,950	29,000	1,950
1995-05-25	2,030	2,030	1,950	1,950	3,000	1,950
1995-05-24	2,010	2,050	2,000	2,030	6,000	2,030
1995-05-23	2,030	2,080	2,000	2,000	6,000	2,000
1995-05-22	2,140	2,140	2,100	2,100	5,000	2,100
1995-05-19	2,160	2,230	2,150	2,150	12,000	2,150
1995-05-18	2,260	2,260	2,240	2,240	8,000	2,240
1995-05-17	2,270	2,270	2,270	2,270	5,000	2,270
1995-05-16	2,280	2,280	2,270	2,270	7,000	2,270
1995-05-15	2,200	2,280	2,200	2,280	7,000	2,280
1995-05-11	2,190	2,210	2,190	2,190	17,000	2,190
1995-05-10	2,230	2,230	2,220	2,230	3,000	2,230
1995-05-09	2,230	2,270	2,230	2,270	5,000	2,270
1995-05-08	2,270	2,280	2,270	2,270	19,000	2,270
1995-05-02	2,160	2,190	2,150	2,190	12,000	2,190
1995-05-01	2,150	2,220	2,150	2,160	16,000	2,160
1995-04-28	2,250	2,250	2,250	2,250	3,000	2,250
1995-04-27	2,170	2,210	2,170	2,210	7,000	2,210
1995-04-26	2,200	2,220	2,200	2,220	4,000	2,220
1995-04-25	2,180	2,200	2,180	2,200	4,000	2,200
1995-04-24	2,160	2,200	2,160	2,200	12,000	2,200
1995-04-21	2,150	2,160	2,150	2,160	2,000	2,160
1995-04-20	2,190	2,190	2,150	2,150	9,000	2,150
1995-04-19	2,160	2,160	2,150	2,150	21,000	2,150
1995-04-18	2,170	2,170	2,160	2,160	2,000	2,160
1995-04-17	2,150	2,150	2,150	2,150	14,000	2,150
1995-04-14	2,150	2,150	2,150	2,150	9,000	2,150
1995-04-13	2,170	2,210	2,150	2,150	12,000	2,150
1995-04-12	2,130	2,130	2,130	2,130	6,000	2,130
1995-04-11	2,100	2,100	2,000	2,050	11,000	2,050
1995-04-07	2,060	2,060	2,060	2,060	1,000	2,060
1995-04-06	2,070	2,100	2,050	2,100	9,000	2,100
1995-04-05	2,100	2,100	2,100	2,100	4,000	2,100
1995-04-04	2,230	2,230	2,230	2,230	1,000	2,230
1995-04-03	2,230	2,230	2,230	2,230	3,000	2,230
1995-03-31	2,110	2,110	2,110	2,110	1,000	2,110
1995-03-30	2,100	2,100	2,100	2,100	17,000	2,100
1995-03-29	2,100	2,100	2,100	2,100	11,000	2,100
1995-03-28	2,070	2,100	2,060	2,090	53,000	2,090
1995-03-27	2,060	2,070	2,050	2,070	15,000	2,070
1995-03-24	2,130	2,130	2,100	2,100	301,000	2,100
1995-03-23	2,200	2,200	2,160	2,170	331,000	2,170
1995-03-22	2,250	2,250	2,250	2,250	6,000	2,250
1995-03-20	2,340	2,340	2,330	2,330	10,000	2,330
1995-03-17	2,350	2,350	2,290	2,350	226,000	2,350
1995-03-16	2,410	2,410	2,390	2,390	223,000	2,390
1995-03-15	2,440	2,450	2,400	2,450	19,000	2,450
1995-03-14	2,490	2,500	2,450	2,470	19,000	2,470
1995-03-13	2,500	2,500	2,490	2,490	4,000	2,490
1995-03-10	2,500	2,510	2,500	2,500	10,000	2,500
1995-03-09	2,550	2,550	2,540	2,540	6,000	2,540
1995-03-08	2,540	2,540	2,540	2,540	18,000	2,540
1995-03-07	2,590	2,590	2,530	2,540	13,000	2,540
1995-03-06	2,600	2,650	2,600	2,610	62,000	2,610
1995-03-03	2,560	2,600	2,560	2,600	46,000	2,600
1995-03-02	2,560	2,590	2,500	2,590	43,000	2,590
1995-03-01	2,590	2,600	2,560	2,560	11,000	2,560
1995-02-28	2,540	2,600	2,530	2,600	45,000	2,600
1995-02-27	2,780	2,780	2,740	2,740	2,000	2,740
1995-02-24	2,810	2,810	2,800	2,800	3,000	2,800
1995-02-23	2,900	2,910	2,800	2,800	8,000	2,800
1995-02-22	2,840	2,900	2,840	2,900	58,000	2,900
1995-02-21	2,790	2,840	2,790	2,840	18,000	2,840
1995-02-20	2,850	2,850	2,800	2,800	5,000	2,800
1995-02-17	2,850	2,890	2,810	2,850	25,000	2,850
1995-02-16	2,860	2,890	2,860	2,890	8,000	2,890
1995-02-15	2,900	2,940	2,900	2,940	26,000	2,940
1995-02-14	2,960	2,960	2,940	2,950	334,000	2,950
1995-02-13	2,900	2,970	2,900	2,960	326,000	2,960
1995-02-10	2,880	2,900	2,880	2,900	18,000	2,900
1995-02-09	2,950	2,950	2,880	2,950	20,000	2,950
1995-02-08	3,000	3,010	2,970	2,970	11,000	2,970
1995-02-07	3,230	3,240	3,030	3,030	318,000	3,030
1995-02-06	3,250	3,250	3,200	3,250	322,000	3,250
1995-02-03	3,210	3,340	3,210	3,340	105,000	3,340
1995-02-02	3,250	3,260	3,200	3,260	55,000	3,260
1995-02-01	3,190	3,250	3,190	3,250	99,000	3,250
1995-01-31	2,990	3,190	2,990	3,190	91,000	3,190
1995-01-30	2,950	3,020	2,950	3,020	23,000	3,020
1995-01-27	2,890	3,000	2,890	2,970	43,000	2,970
1995-01-26	2,790	2,810	2,740	2,810	16,000	2,810
1995-01-25	2,810	2,820	2,800	2,820	21,000	2,820
1995-01-24	2,860	2,860	2,850	2,850	12,000	2,850
1995-01-23	2,910	2,910	2,900	2,900	36,000	2,900
1995-01-20	2,950	2,950	2,870	2,870	15,000	2,870
1995-01-19	3,050	3,050	2,950	2,970	22,000	2,970
1995-01-18	2,970	3,050	2,960	3,050	20,000	3,050
1995-01-17	2,960	2,960	2,960	2,960	1,000	2,960
1995-01-13	2,920	2,920	2,920	2,920	3,000	2,920
1995-01-12	2,950	2,960	2,950	2,960	2,000	2,960
1995-01-11	2,900	2,960	2,900	2,960	11,000	2,960
1995-01-10	2,860	2,870	2,860	2,870	7,000	2,870
1995-01-05	2,860	2,860	2,850	2,850	7,000	2,850
1995-01-04	2,890	2,890	2,860	2,860	2,000	2,860

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31