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
1996-12-30	2,210	2,210	2,210	2,210	300	2,210
1996-12-27	2,190	2,210	2,180	2,210	24,100	2,210
1996-12-26	2,130	2,190	2,130	2,140	4,800	2,140
1996-12-25	2,140	2,200	2,130	2,200	6,400	2,200
1996-12-24	2,240	2,240	2,170	2,180	14,300	2,180
1996-12-20	2,310	2,310	2,240	2,240	18,100	2,240
1996-12-19	2,260	2,260	2,250	2,260	44,700	2,260
1996-12-18	2,270	2,270	2,260	2,260	6,600	2,260
1996-12-17	2,250	2,280	2,250	2,270	11,100	2,270
1996-12-16	2,260	2,260	2,240	2,260	20,900	2,260
1996-12-13	2,260	2,270	2,250	2,260	48,000	2,260
1996-12-12	2,260	2,260	2,250	2,260	16,700	2,260
1996-12-11	2,270	2,280	2,260	2,260	5,300	2,260
1996-12-10	2,300	2,300	2,280	2,280	1,900	2,280
1996-12-09	2,300	2,310	2,270	2,300	21,200	2,300
1996-12-06	2,400	2,400	2,260	2,260	11,200	2,260
1996-12-05	2,360	2,400	2,300	2,360	10,700	2,360
1996-12-04	2,430	2,430	2,400	2,400	7,100	2,400
1996-12-03	2,410	2,500	2,410	2,450	55,700	2,450
1996-12-02	2,410	2,450	2,400	2,450	15,700	2,450
1996-11-29	2,410	2,480	2,410	2,450	15,200	2,450
1996-11-28	2,360	2,450	2,360	2,450	31,900	2,450
1996-11-27	2,450	2,450	2,400	2,440	5,900	2,440
1996-11-26	2,440	2,450	2,400	2,450	12,300	2,450
1996-11-25	2,410	2,410	2,400	2,410	12,200	2,410
1996-11-22	2,410	2,410	2,410	2,410	2,000	2,410
1996-11-21	2,420	2,450	2,410	2,450	8,400	2,450
1996-11-20	2,480	2,480	2,420	2,420	6,100	2,420
1996-11-19	2,420	2,440	2,420	2,440	4,600	2,440
1996-11-18	2,460	2,460	2,420	2,450	14,300	2,450
1996-11-15	2,460	2,460	2,430	2,450	9,200	2,450
1996-11-14	2,490	2,490	2,460	2,460	112,700	2,460
1996-11-13	2,500	2,500	2,480	2,480	14,000	2,480
1996-11-12	2,500	2,500	2,470	2,480	3,600	2,480
1996-11-11	2,530	2,530	2,500	2,500	1,200	2,500
1996-11-08	2,470	2,550	2,470	2,530	8,200	2,530
1996-11-07	2,600	2,600	2,580	2,580	700	2,580
1996-11-06	2,600	2,600	2,590	2,600	13,100	2,600
1996-11-05	2,620	2,630	2,590	2,600	8,700	2,600
1996-11-01	2,690	2,700	2,620	2,620	54,000	2,620
1996-10-31	2,610	2,740	2,590	2,730	13,400	2,730
1996-10-30	2,600	2,600	2,580	2,590	9,700	2,590
1996-10-29	2,580	2,580	2,570	2,580	18,100	2,580
1996-10-28	2,580	2,580	2,570	2,580	25,100	2,580
1996-10-25	2,590	2,600	2,580	2,580	32,400	2,580
1996-10-24	2,600	2,600	2,580	2,580	3,300	2,580
1996-10-23	2,560	2,600	2,560	2,600	2,700	2,600
1996-10-22	2,550	2,600	2,550	2,570	13,100	2,570
1996-10-21	2,570	2,570	2,520	2,530	17,100	2,530
1996-10-18	2,530	2,550	2,520	2,550	13,800	2,550
1996-10-17	2,550	2,560	2,530	2,530	4,700	2,530
1996-10-16	2,580	2,580	2,530	2,530	9,100	2,530
1996-10-15	2,520	2,530	2,520	2,520	12,500	2,520
1996-10-14	2,530	2,530	2,510	2,510	1,300	2,510
1996-10-11	2,520	2,530	2,520	2,530	1,100	2,530
1996-10-09	2,510	2,520	2,510	2,510	1,300	2,510
1996-10-08	2,520	2,550	2,510	2,510	900	2,510
1996-10-07	2,520	2,540	2,510	2,540	4,300	2,540
1996-10-04	2,550	2,550	2,530	2,530	300	2,530
1996-10-03	2,600	2,620	2,560	2,600	20,100	2,600
1996-10-02	2,600	2,600	2,550	2,550	9,200	2,550
1996-10-01	2,640	2,640	2,560	2,600	4,200	2,600
1996-09-30	2,650	2,710	2,610	2,700	16,100	2,700
1996-09-27	2,640	2,640	2,630	2,640	3,000	2,640
1996-09-26	2,510	2,520	2,510	2,520	2,300	2,520
1996-09-25	2,500	2,520	2,500	2,520	6,500	2,520
1996-09-24	2,520	2,520	2,500	2,520	15,300	2,520
1996-09-20	2,640	2,640	2,510	2,520	6,600	2,520
1996-09-19	2,620	2,620	2,600	2,600	4,600	2,600
1996-09-18	2,650	2,650	2,600	2,600	13,600	2,600
1996-09-17	2,620	2,620	2,620	2,620	1,300	2,620
1996-09-13	2,660	2,660	2,620	2,620	1,000	2,620
1996-09-12	2,700	2,700	2,650	2,660	1,300	2,660
1996-09-11	2,620	2,660	2,600	2,660	3,900	2,660
1996-09-10	2,750	2,750	2,700	2,700	4,900	2,700
1996-09-09	2,710	2,750	2,710	2,750	8,300	2,750
1996-09-06	2,730	2,750	2,720	2,750	11,100	2,750
1996-09-05	2,650	2,740	2,650	2,730	16,400	2,730
1996-09-04	2,650	2,650	2,620	2,650	8,100	2,650
1996-09-03	2,600	2,650	2,600	2,610	6,200	2,610
1996-09-02	2,590	2,610	2,590	2,600	17,400	2,600
1996-08-30	2,600	2,600	2,570	2,590	28,100	2,590
1996-08-29	2,580	2,590	2,580	2,590	3,100	2,590
1996-08-28	2,590	2,620	2,560	2,560	13,900	2,560
1996-08-27	2,540	2,590	2,540	2,580	4,600	2,580
1996-08-26	2,560	2,560	2,560	2,560	1,600	2,560
1996-08-23	2,600	2,600	2,580	2,590	18,500	2,590
1996-08-22	2,590	2,590	2,590	2,590	2,400	2,590
1996-08-21	2,640	2,640	2,580	2,590	29,600	2,590
1996-08-20	2,670	2,670	2,600	2,600	21,000	2,600
1996-08-19	2,620	2,620	2,590	2,590	14,400	2,590
1996-08-16	2,590	2,600	2,570	2,590	2,700	2,590
1996-08-15	2,590	2,590	2,590	2,590	400	2,590
1996-08-14	2,490	2,490	2,480	2,490	18,000	2,490
1996-08-13	2,520	2,520	2,480	2,520	52,900	2,520
1996-08-12	2,550	2,550	2,480	2,500	21,800	2,500
1996-08-09	2,580	2,590	2,560	2,570	20,900	2,570
1996-08-08	2,590	2,600	2,590	2,590	9,400	2,590
1996-08-07	2,590	2,590	2,590	2,590	3,800	2,590
1996-08-06	2,610	2,610	2,590	2,590	6,600	2,590
1996-08-05	2,610	2,620	2,600	2,600	5,300	2,600
1996-08-02	2,610	2,650	2,610	2,610	1,800	2,610
1996-08-01	2,610	2,610	2,600	2,600	3,500	2,600
1996-07-31	2,630	2,630	2,610	2,610	2,300	2,610
1996-07-30	2,650	2,650	2,650	2,650	400	2,650
1996-07-29	2,680	2,700	2,660	2,660	17,200	2,660
1996-07-26	2,760	2,760	2,680	2,680	4,600	2,680
1996-07-25	2,680	2,710	2,680	2,710	7,700	2,710
1996-07-24	2,700	2,710	2,700	2,710	12,800	2,710
1996-07-23	2,680	2,700	2,680	2,700	5,600	2,700
1996-07-22	2,750	2,750	2,690	2,730	29,000	2,730
1996-07-19	2,720	2,720	2,630	2,700	5,300	2,700
1996-07-18	2,720	2,720	2,710	2,720	4,800	2,720
1996-07-17	2,700	2,710	2,700	2,700	6,800	2,700
1996-07-16	2,700	2,730	2,700	2,700	6,400	2,700
1996-07-15	2,710	2,710	2,700	2,700	1,400	2,700
1996-07-12	2,680	2,710	2,680	2,680	51,100	2,680
1996-07-11	2,620	2,700	2,620	2,640	800	2,640
1996-07-10	2,630	2,630	2,610	2,630	36,300	2,630
1996-07-09	2,670	2,670	2,620	2,620	35,200	2,620
1996-07-08	2,680	2,680	2,680	2,680	25,000	2,680
1996-07-05	2,750	2,750	2,680	2,680	13,700	2,680
1996-07-04	2,710	2,730	2,680	2,680	8,700	2,680
1996-07-03	2,730	2,730	2,700	2,710	7,400	2,710
1996-07-02	2,740	2,740	2,710	2,720	17,700	2,720
1996-07-01	2,780	2,780	2,740	2,740	7,400	2,740
1996-06-28	2,780	2,790	2,740	2,770	50,600	2,770
1996-06-27	2,710	2,730	2,700	2,700	18,200	2,700
1996-06-26	2,700	2,740	2,680	2,710	18,700	2,710
1996-06-25	2,710	2,740	2,670	2,700	5,200	2,700
1996-06-24	2,730	2,750	2,730	2,750	11,500	2,750
1996-06-21	2,740	2,780	2,740	2,770	8,900	2,770
1996-06-20	2,820	2,820	2,780	2,780	13,700	2,780
1996-06-19	2,800	2,840	2,790	2,790	44,700	2,790
1996-06-18	2,750	2,770	2,720	2,770	7,100	2,770
1996-06-17	2,740	2,750	2,720	2,750	21,300	2,750
1996-06-14	2,770	2,790	2,750	2,780	14,000	2,780
1996-06-13	2,760	2,830	2,720	2,800	27,200	2,800
1996-06-12	2,720	2,780	2,720	2,780	18,000	2,780
1996-06-11	2,760	2,770	2,760	2,760	8,500	2,760
1996-06-10	2,700	2,760	2,700	2,760	8,800	2,760
1996-06-07	2,730	2,750	2,700	2,740	29,500	2,740
1996-06-06	2,740	2,770	2,720	2,750	12,600	2,750
1996-06-05	2,820	2,830	2,800	2,820	29,000	2,820
1996-06-04	2,850	2,850	2,810	2,830	13,900	2,830
1996-06-03	2,880	2,880	2,870	2,880	11,500	2,880
1996-05-31	2,840	2,890	2,840	2,890	10,700	2,890
1996-05-30	2,840	2,860	2,840	2,850	14,200	2,850
1996-05-29	2,870	2,880	2,870	2,880	20,400	2,880
1996-05-28	2,870	2,900	2,850	2,880	16,200	2,880
1996-05-27	2,870	2,880	2,870	2,870	18,100	2,870
1996-05-24	2,850	2,880	2,840	2,870	15,900	2,870
1996-05-23	2,820	2,850	2,820	2,850	20,600	2,850
1996-05-22	2,800	2,820	2,800	2,820	23,700	2,820
1996-05-21	2,760	2,810	2,760	2,810	36,800	2,810
1996-05-20	2,800	2,800	2,760	2,760	12,900	2,760
1996-05-17	2,790	2,790	2,770	2,780	17,400	2,780
1996-05-16	2,760	2,800	2,760	2,800	30,800	2,800
1996-05-15	2,760	2,800	2,750	2,760	40,600	2,760
1996-05-14	2,790	2,800	2,780	2,800	12,700	2,800
1996-05-13	2,730	2,800	2,720	2,800	10,200	2,800
1996-05-10	2,790	2,800	2,770	2,800	1,000	2,800
1996-05-09	2,750	2,750	2,750	2,750	8,300	2,750
1996-05-08	2,780	2,780	2,770	2,780	8,700	2,780
1996-05-07	2,840	2,840	2,780	2,800	15,100	2,800
1996-05-02	2,800	2,840	2,790	2,800	22,100	2,800
1996-05-01	2,860	2,860	2,780	2,780	9,100	2,780
1996-04-30	2,870	2,870	2,830	2,850	10,600	2,850
1996-04-26	2,800	2,820	2,740	2,800	8,200	2,800
1996-04-25	2,800	2,800	2,750	2,800	8,700	2,800
1996-04-24	2,800	2,800	2,800	2,800	5,700	2,800
1996-04-23	2,820	2,820	2,810	2,820	1,300	2,820
1996-04-22	2,820	2,820	2,800	2,820	3,200	2,820
1996-04-19	2,820	2,820	2,810	2,820	4,500	2,820
1996-04-18	2,830	2,830	2,800	2,810	1,400	2,810
1996-04-17	2,820	2,830	2,810	2,830	7,300	2,830
1996-04-16	2,830	2,830	2,820	2,820	10,600	2,820
1996-04-15	2,850	2,900	2,810	2,810	1,000	2,810
1996-04-12	2,800	2,830	2,780	2,790	10,900	2,790
1996-04-11	2,850	2,850	2,800	2,830	8,000	2,830
1996-04-10	2,800	2,900	2,800	2,880	18,600	2,880
1996-04-09	2,800	2,820	2,800	2,800	25,700	2,800
1996-04-08	2,800	2,800	2,770	2,770	18,200	2,770
1996-04-05	2,810	2,820	2,800	2,820	12,100	2,820
1996-04-04	2,820	2,820	2,800	2,810	11,900	2,810
1996-04-03	2,820	2,820	2,810	2,810	4,600	2,810
1996-04-02	2,780	2,820	2,780	2,820	9,600	2,820
1996-04-01	2,820	2,840	2,820	2,820	12,300	2,820
1996-03-29	2,740	2,830	2,740	2,790	18,700	2,790
1996-03-28	2,740	2,740	2,700	2,740	9,300	2,740
1996-03-27	2,660	2,760	2,650	2,740	8,000	2,740
1996-03-26	2,710	2,710	2,620	2,620	19,000	2,620
1996-03-25	2,560	2,650	2,560	2,650	18,900	2,650
1996-03-22	2,700	2,700	2,650	2,650	2,200	2,650
1996-03-21	2,740	2,740	2,700	2,700	13,600	2,700
1996-03-19	2,730	2,740	2,700	2,740	77,400	2,740
1996-03-18	2,750	2,750	2,720	2,730	30,200	2,730
1996-03-15	2,770	2,770	2,740	2,750	15,700	2,750
1996-03-14	2,780	2,790	2,700	2,780	11,100	2,780
1996-03-13	2,830	2,830	2,780	2,780	6,700	2,780
1996-03-12	2,830	2,830	2,830	2,830	1,000	2,830
1996-03-11	2,800	2,850	2,800	2,850	18,300	2,850
1996-03-08	2,890	2,900	2,860	2,860	18,600	2,860
1996-03-07	2,910	2,910	2,800	2,850	16,400	2,850
1996-03-06	2,910	2,950	2,890	2,900	72,000	2,900
1996-03-05	2,930	2,930	2,900	2,900	46,300	2,900
1996-03-04	2,950	2,950	2,910	2,910	2,700	2,910
1996-03-01	2,950	2,950	2,880	2,880	13,400	2,880
1996-02-29	2,950	2,950	2,900	2,900	8,400	2,900
1996-02-28	2,920	3,000	2,900	2,960	16,600	2,960
1996-02-27	2,900	2,910	2,880	2,880	23,000	2,880
1996-02-26	2,870	2,930	2,870	2,880	17,100	2,880
1996-02-23	2,930	2,930	2,890	2,890	43,000	2,890
1996-02-22	2,900	2,930	2,880	2,930	7,200	2,930
1996-02-21	2,910	2,910	2,900	2,910	34,600	2,910
1996-02-20	2,910	2,950	2,900	2,940	41,900	2,940
1996-02-19	2,950	2,950	2,940	2,940	28,000	2,940
1996-02-16	2,940	2,980	2,930	2,980	57,200	2,980
1996-02-15	2,940	2,980	2,920	2,980	75,800	2,980
1996-02-14	2,940	2,940	2,930	2,930	99,800	2,930
1996-02-13	2,900	2,980	2,900	2,940	143,800	2,940
1996-02-09	2,800	2,950	2,800	2,920	101,200	2,920
1996-02-08	2,800	2,820	2,800	2,820	29,400	2,820
1996-02-07	2,780	2,850	2,770	2,800	84,200	2,800
1996-02-06	2,700	2,790	2,700	2,770	62,100	2,770
1996-02-05	2,690	2,700	2,680	2,700	35,400	2,700
1996-02-02	2,660	2,680	2,660	2,680	21,200	2,680
1996-02-01	2,640	2,680	2,640	2,660	33,300	2,660
1996-01-31	2,620	2,630	2,620	2,620	21,700	2,620
1996-01-30	2,600	2,620	2,580	2,620	76,200	2,620
1996-01-29	2,600	2,600	2,570	2,600	51,400	2,600
1996-01-26	2,530	2,560	2,530	2,560	43,800	2,560
1996-01-25	2,540	2,560	2,510	2,530	33,000	2,530
1996-01-24	2,550	2,560	2,530	2,560	17,800	2,560
1996-01-23	2,510	2,550	2,500	2,550	8,800	2,550
1996-01-22	2,540	2,540	2,500	2,500	8,900	2,500
1996-01-19	2,600	2,600	2,500	2,500	15,300	2,500
1996-01-18	2,600	2,620	2,550	2,550	5,800	2,550
1996-01-17	2,580	2,600	2,580	2,600	39,200	2,600
1996-01-16	2,580	2,610	2,570	2,580	34,400	2,580
1996-01-12	2,600	2,690	2,580	2,580	41,200	2,580
1996-01-11	2,600	2,620	2,590	2,610	22,600	2,610
1996-01-10	2,640	2,640	2,600	2,600	47,200	2,600
1996-01-09	2,630	2,690	2,620	2,620	20,800	2,620
1996-01-08	2,740	2,740	2,600	2,600	15,200	2,600
1996-01-05	2,590	2,740	2,560	2,740	26,500	2,740
1996-01-04	2,570	2,590	2,560	2,590	7,000	2,590

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

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