6489 前澤工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,2102,2102,2102,2103002,210
1996-12-272,1902,2102,1802,21024,1002,210
1996-12-262,1302,1902,1302,1404,8002,140
1996-12-252,1402,2002,1302,2006,4002,200
1996-12-242,2402,2402,1702,18014,3002,180
1996-12-202,3102,3102,2402,24018,1002,240
1996-12-192,2602,2602,2502,26044,7002,260
1996-12-182,2702,2702,2602,2606,6002,260
1996-12-172,2502,2802,2502,27011,1002,270
1996-12-162,2602,2602,2402,26020,9002,260
1996-12-132,2602,2702,2502,26048,0002,260
1996-12-122,2602,2602,2502,26016,7002,260
1996-12-112,2702,2802,2602,2605,3002,260
1996-12-102,3002,3002,2802,2801,9002,280
1996-12-092,3002,3102,2702,30021,2002,300
1996-12-062,4002,4002,2602,26011,2002,260
1996-12-052,3602,4002,3002,36010,7002,360
1996-12-042,4302,4302,4002,4007,1002,400
1996-12-032,4102,5002,4102,45055,7002,450
1996-12-022,4102,4502,4002,45015,7002,450
1996-11-292,4102,4802,4102,45015,2002,450
1996-11-282,3602,4502,3602,45031,9002,450
1996-11-272,4502,4502,4002,4405,9002,440
1996-11-262,4402,4502,4002,45012,3002,450
1996-11-252,4102,4102,4002,41012,2002,410
1996-11-222,4102,4102,4102,4102,0002,410
1996-11-212,4202,4502,4102,4508,4002,450
1996-11-202,4802,4802,4202,4206,1002,420
1996-11-192,4202,4402,4202,4404,6002,440
1996-11-182,4602,4602,4202,45014,3002,450
1996-11-152,4602,4602,4302,4509,2002,450
1996-11-142,4902,4902,4602,460112,7002,460
1996-11-132,5002,5002,4802,48014,0002,480
1996-11-122,5002,5002,4702,4803,6002,480
1996-11-112,5302,5302,5002,5001,2002,500
1996-11-082,4702,5502,4702,5308,2002,530
1996-11-072,6002,6002,5802,5807002,580
1996-11-062,6002,6002,5902,60013,1002,600
1996-11-052,6202,6302,5902,6008,7002,600
1996-11-012,6902,7002,6202,62054,0002,620
1996-10-312,6102,7402,5902,73013,4002,730
1996-10-302,6002,6002,5802,5909,7002,590
1996-10-292,5802,5802,5702,58018,1002,580
1996-10-282,5802,5802,5702,58025,1002,580
1996-10-252,5902,6002,5802,58032,4002,580
1996-10-242,6002,6002,5802,5803,3002,580
1996-10-232,5602,6002,5602,6002,7002,600
1996-10-222,5502,6002,5502,57013,1002,570
1996-10-212,5702,5702,5202,53017,1002,530
1996-10-182,5302,5502,5202,55013,8002,550
1996-10-172,5502,5602,5302,5304,7002,530
1996-10-162,5802,5802,5302,5309,1002,530
1996-10-152,5202,5302,5202,52012,5002,520
1996-10-142,5302,5302,5102,5101,3002,510
1996-10-112,5202,5302,5202,5301,1002,530
1996-10-092,5102,5202,5102,5101,3002,510
1996-10-082,5202,5502,5102,5109002,510
1996-10-072,5202,5402,5102,5404,3002,540
1996-10-042,5502,5502,5302,5303002,530
1996-10-032,6002,6202,5602,60020,1002,600
1996-10-022,6002,6002,5502,5509,2002,550
1996-10-012,6402,6402,5602,6004,2002,600
1996-09-302,6502,7102,6102,70016,1002,700
1996-09-272,6402,6402,6302,6403,0002,640
1996-09-262,5102,5202,5102,5202,3002,520
1996-09-252,5002,5202,5002,5206,5002,520
1996-09-242,5202,5202,5002,52015,3002,520
1996-09-202,6402,6402,5102,5206,6002,520
1996-09-192,6202,6202,6002,6004,6002,600
1996-09-182,6502,6502,6002,60013,6002,600
1996-09-172,6202,6202,6202,6201,3002,620
1996-09-132,6602,6602,6202,6201,0002,620
1996-09-122,7002,7002,6502,6601,3002,660
1996-09-112,6202,6602,6002,6603,9002,660
1996-09-102,7502,7502,7002,7004,9002,700
1996-09-092,7102,7502,7102,7508,3002,750
1996-09-062,7302,7502,7202,75011,1002,750
1996-09-052,6502,7402,6502,73016,4002,730
1996-09-042,6502,6502,6202,6508,1002,650
1996-09-032,6002,6502,6002,6106,2002,610
1996-09-022,5902,6102,5902,60017,4002,600
1996-08-302,6002,6002,5702,59028,1002,590
1996-08-292,5802,5902,5802,5903,1002,590
1996-08-282,5902,6202,5602,56013,9002,560
1996-08-272,5402,5902,5402,5804,6002,580
1996-08-262,5602,5602,5602,5601,6002,560
1996-08-232,6002,6002,5802,59018,5002,590
1996-08-222,5902,5902,5902,5902,4002,590
1996-08-212,6402,6402,5802,59029,6002,590
1996-08-202,6702,6702,6002,60021,0002,600
1996-08-192,6202,6202,5902,59014,4002,590
1996-08-162,5902,6002,5702,5902,7002,590
1996-08-152,5902,5902,5902,5904002,590
1996-08-142,4902,4902,4802,49018,0002,490
1996-08-132,5202,5202,4802,52052,9002,520
1996-08-122,5502,5502,4802,50021,8002,500
1996-08-092,5802,5902,5602,57020,9002,570
1996-08-082,5902,6002,5902,5909,4002,590
1996-08-072,5902,5902,5902,5903,8002,590
1996-08-062,6102,6102,5902,5906,6002,590
1996-08-052,6102,6202,6002,6005,3002,600
1996-08-022,6102,6502,6102,6101,8002,610
1996-08-012,6102,6102,6002,6003,5002,600
1996-07-312,6302,6302,6102,6102,3002,610
1996-07-302,6502,6502,6502,6504002,650
1996-07-292,6802,7002,6602,66017,2002,660
1996-07-262,7602,7602,6802,6804,6002,680
1996-07-252,6802,7102,6802,7107,7002,710
1996-07-242,7002,7102,7002,71012,8002,710
1996-07-232,6802,7002,6802,7005,6002,700
1996-07-222,7502,7502,6902,73029,0002,730
1996-07-192,7202,7202,6302,7005,3002,700
1996-07-182,7202,7202,7102,7204,8002,720
1996-07-172,7002,7102,7002,7006,8002,700
1996-07-162,7002,7302,7002,7006,4002,700
1996-07-152,7102,7102,7002,7001,4002,700
1996-07-122,6802,7102,6802,68051,1002,680
1996-07-112,6202,7002,6202,6408002,640
1996-07-102,6302,6302,6102,63036,3002,630
1996-07-092,6702,6702,6202,62035,2002,620
1996-07-082,6802,6802,6802,68025,0002,680
1996-07-052,7502,7502,6802,68013,7002,680
1996-07-042,7102,7302,6802,6808,7002,680
1996-07-032,7302,7302,7002,7107,4002,710
1996-07-022,7402,7402,7102,72017,7002,720
1996-07-012,7802,7802,7402,7407,4002,740
1996-06-282,7802,7902,7402,77050,6002,770
1996-06-272,7102,7302,7002,70018,2002,700
1996-06-262,7002,7402,6802,71018,7002,710
1996-06-252,7102,7402,6702,7005,2002,700
1996-06-242,7302,7502,7302,75011,5002,750
1996-06-212,7402,7802,7402,7708,9002,770
1996-06-202,8202,8202,7802,78013,7002,780
1996-06-192,8002,8402,7902,79044,7002,790
1996-06-182,7502,7702,7202,7707,1002,770
1996-06-172,7402,7502,7202,75021,3002,750
1996-06-142,7702,7902,7502,78014,0002,780
1996-06-132,7602,8302,7202,80027,2002,800
1996-06-122,7202,7802,7202,78018,0002,780
1996-06-112,7602,7702,7602,7608,5002,760
1996-06-102,7002,7602,7002,7608,8002,760
1996-06-072,7302,7502,7002,74029,5002,740
1996-06-062,7402,7702,7202,75012,6002,750
1996-06-052,8202,8302,8002,82029,0002,820
1996-06-042,8502,8502,8102,83013,9002,830
1996-06-032,8802,8802,8702,88011,5002,880
1996-05-312,8402,8902,8402,89010,7002,890
1996-05-302,8402,8602,8402,85014,2002,850
1996-05-292,8702,8802,8702,88020,4002,880
1996-05-282,8702,9002,8502,88016,2002,880
1996-05-272,8702,8802,8702,87018,1002,870
1996-05-242,8502,8802,8402,87015,9002,870
1996-05-232,8202,8502,8202,85020,6002,850
1996-05-222,8002,8202,8002,82023,7002,820
1996-05-212,7602,8102,7602,81036,8002,810
1996-05-202,8002,8002,7602,76012,9002,760
1996-05-172,7902,7902,7702,78017,4002,780
1996-05-162,7602,8002,7602,80030,8002,800
1996-05-152,7602,8002,7502,76040,6002,760
1996-05-142,7902,8002,7802,80012,7002,800
1996-05-132,7302,8002,7202,80010,2002,800
1996-05-102,7902,8002,7702,8001,0002,800
1996-05-092,7502,7502,7502,7508,3002,750
1996-05-082,7802,7802,7702,7808,7002,780
1996-05-072,8402,8402,7802,80015,1002,800
1996-05-022,8002,8402,7902,80022,1002,800
1996-05-012,8602,8602,7802,7809,1002,780
1996-04-302,8702,8702,8302,85010,6002,850
1996-04-262,8002,8202,7402,8008,2002,800
1996-04-252,8002,8002,7502,8008,7002,800
1996-04-242,8002,8002,8002,8005,7002,800
1996-04-232,8202,8202,8102,8201,3002,820
1996-04-222,8202,8202,8002,8203,2002,820
1996-04-192,8202,8202,8102,8204,5002,820
1996-04-182,8302,8302,8002,8101,4002,810
1996-04-172,8202,8302,8102,8307,3002,830
1996-04-162,8302,8302,8202,82010,6002,820
1996-04-152,8502,9002,8102,8101,0002,810
1996-04-122,8002,8302,7802,79010,9002,790
1996-04-112,8502,8502,8002,8308,0002,830
1996-04-102,8002,9002,8002,88018,6002,880
1996-04-092,8002,8202,8002,80025,7002,800
1996-04-082,8002,8002,7702,77018,2002,770
1996-04-052,8102,8202,8002,82012,1002,820
1996-04-042,8202,8202,8002,81011,9002,810
1996-04-032,8202,8202,8102,8104,6002,810
1996-04-022,7802,8202,7802,8209,6002,820
1996-04-012,8202,8402,8202,82012,3002,820
1996-03-292,7402,8302,7402,79018,7002,790
1996-03-282,7402,7402,7002,7409,3002,740
1996-03-272,6602,7602,6502,7408,0002,740
1996-03-262,7102,7102,6202,62019,0002,620
1996-03-252,5602,6502,5602,65018,9002,650
1996-03-222,7002,7002,6502,6502,2002,650
1996-03-212,7402,7402,7002,70013,6002,700
1996-03-192,7302,7402,7002,74077,4002,740
1996-03-182,7502,7502,7202,73030,2002,730
1996-03-152,7702,7702,7402,75015,7002,750
1996-03-142,7802,7902,7002,78011,1002,780
1996-03-132,8302,8302,7802,7806,7002,780
1996-03-122,8302,8302,8302,8301,0002,830
1996-03-112,8002,8502,8002,85018,3002,850
1996-03-082,8902,9002,8602,86018,6002,860
1996-03-072,9102,9102,8002,85016,4002,850
1996-03-062,9102,9502,8902,90072,0002,900
1996-03-052,9302,9302,9002,90046,3002,900
1996-03-042,9502,9502,9102,9102,7002,910
1996-03-012,9502,9502,8802,88013,4002,880
1996-02-292,9502,9502,9002,9008,4002,900
1996-02-282,9203,0002,9002,96016,6002,960
1996-02-272,9002,9102,8802,88023,0002,880
1996-02-262,8702,9302,8702,88017,1002,880
1996-02-232,9302,9302,8902,89043,0002,890
1996-02-222,9002,9302,8802,9307,2002,930
1996-02-212,9102,9102,9002,91034,6002,910
1996-02-202,9102,9502,9002,94041,9002,940
1996-02-192,9502,9502,9402,94028,0002,940
1996-02-162,9402,9802,9302,98057,2002,980
1996-02-152,9402,9802,9202,98075,8002,980
1996-02-142,9402,9402,9302,93099,8002,930
1996-02-132,9002,9802,9002,940143,8002,940
1996-02-092,8002,9502,8002,920101,2002,920
1996-02-082,8002,8202,8002,82029,4002,820
1996-02-072,7802,8502,7702,80084,2002,800
1996-02-062,7002,7902,7002,77062,1002,770
1996-02-052,6902,7002,6802,70035,4002,700
1996-02-022,6602,6802,6602,68021,2002,680
1996-02-012,6402,6802,6402,66033,3002,660
1996-01-312,6202,6302,6202,62021,7002,620
1996-01-302,6002,6202,5802,62076,2002,620
1996-01-292,6002,6002,5702,60051,4002,600
1996-01-262,5302,5602,5302,56043,8002,560
1996-01-252,5402,5602,5102,53033,0002,530
1996-01-242,5502,5602,5302,56017,8002,560
1996-01-232,5102,5502,5002,5508,8002,550
1996-01-222,5402,5402,5002,5008,9002,500
1996-01-192,6002,6002,5002,50015,3002,500
1996-01-182,6002,6202,5502,5505,8002,550
1996-01-172,5802,6002,5802,60039,2002,600
1996-01-162,5802,6102,5702,58034,4002,580
1996-01-122,6002,6902,5802,58041,2002,580
1996-01-112,6002,6202,5902,61022,6002,610
1996-01-102,6402,6402,6002,60047,2002,600
1996-01-092,6302,6902,6202,62020,8002,620
1996-01-082,7402,7402,6002,60015,2002,600
1996-01-052,5902,7402,5602,74026,5002,740
1996-01-042,5702,5902,5602,5907,0002,590

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