6489 前澤工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,340	1,450	1,340	1,450	49,100	1,450
1998-12-29	1,340	1,340	1,320	1,340	38,900	1,340
1998-12-28	1,319	1,340	1,309	1,340	64,000	1,340
1998-12-25	1,290	1,340	1,281	1,330	108,900	1,330
1998-12-24	1,200	1,300	1,195	1,290	152,700	1,290
1998-12-22	1,180	1,200	1,180	1,200	53,100	1,200
1998-12-21	1,160	1,180	1,150	1,156	26,000	1,156
1998-12-18	1,110	1,150	1,106	1,140	36,400	1,140
1998-12-17	1,120	1,120	1,100	1,110	39,600	1,110
1998-12-16	1,110	1,130	1,110	1,120	13,500	1,120
1998-12-15	1,160	1,160	1,130	1,130	17,300	1,130
1998-12-14	1,136	1,180	1,130	1,160	13,800	1,160
1998-12-11	1,100	1,140	1,100	1,136	11,700	1,136
1998-12-10	1,100	1,130	1,100	1,130	18,400	1,130
1998-12-09	1,110	1,120	1,110	1,110	12,100	1,110
1998-12-08	1,112	1,128	1,109	1,120	25,600	1,120
1998-12-07	1,112	1,140	1,112	1,129	5,400	1,129
1998-12-04	1,120	1,121	1,115	1,120	7,500	1,120
1998-12-03	1,120	1,140	1,110	1,140	9,300	1,140
1998-12-02	1,141	1,150	1,100	1,120	6,900	1,120
1998-12-01	1,140	1,160	1,140	1,141	1,900	1,141
1998-11-30	1,160	1,160	1,150	1,150	12,600	1,150
1998-11-27	1,161	1,190	1,160	1,171	9,300	1,171
1998-11-26	1,145	1,160	1,145	1,160	10,500	1,160
1998-11-25	1,150	1,150	1,131	1,150	18,700	1,150
1998-11-24	1,136	1,140	1,120	1,136	29,100	1,136
1998-11-20	1,150	1,155	1,116	1,116	20,800	1,116
1998-11-19	1,120	1,140	1,100	1,110	22,100	1,110
1998-11-18	1,170	1,170	1,120	1,120	37,200	1,120
1998-11-17	1,192	1,192	1,168	1,170	7,400	1,170
1998-11-16	1,198	1,200	1,194	1,200	11,300	1,200
1998-11-13	1,181	1,198	1,180	1,198	42,600	1,198
1998-11-12	1,181	1,198	1,181	1,181	6,500	1,181
1998-11-11	1,180	1,200	1,180	1,200	23,800	1,200
1998-11-10	1,191	1,200	1,181	1,181	20,900	1,181
1998-11-09	1,220	1,220	1,191	1,191	12,300	1,191
1998-11-06	1,220	1,230	1,210	1,230	31,100	1,230
1998-11-05	1,220	1,221	1,190	1,220	15,100	1,220
1998-11-04	1,201	1,221	1,201	1,220	35,900	1,220
1998-11-02	1,150	1,200	1,149	1,189	20,800	1,189
1998-10-30	1,130	1,160	1,130	1,150	10,200	1,150
1998-10-29	1,100	1,130	1,100	1,130	17,700	1,130
1998-10-28	1,130	1,130	1,110	1,110	11,500	1,110
1998-10-27	1,180	1,180	1,114	1,114	11,200	1,114
1998-10-26	1,100	1,100	1,100	1,100	100	1,100
1998-10-23	1,144	1,160	1,110	1,120	2,200	1,120
1998-10-22	1,170	1,170	1,110	1,150	7,600	1,150
1998-10-21	1,150	1,180	1,150	1,175	10,300	1,175
1998-10-20	1,150	1,150	1,130	1,150	16,400	1,150
1998-10-19	1,130	1,145	1,130	1,140	6,500	1,140
1998-10-16	1,115	1,141	1,115	1,130	16,100	1,130
1998-10-15	1,080	1,150	1,073	1,131	35,700	1,131
1998-10-14	1,130	1,130	1,100	1,100	3,600	1,100
1998-10-13	1,130	1,130	1,100	1,100	6,000	1,100
1998-10-12	1,130	1,150	1,100	1,110	20,500	1,110
1998-10-09	1,070	1,100	1,050	1,100	35,000	1,100
1998-10-08	1,090	1,100	1,082	1,090	17,100	1,090
1998-10-07	1,070	1,090	1,070	1,083	15,500	1,083
1998-10-06	1,090	1,090	1,050	1,070	4,900	1,070
1998-10-05	1,040	1,040	1,005	1,025	13,600	1,025
1998-10-02	1,070	1,070	1,020	1,025	33,000	1,025
1998-10-01	1,100	1,110	1,030	1,050	16,000	1,050
1998-09-30	1,099	1,120	1,090	1,120	36,600	1,120
1998-09-29	1,090	1,090	1,080	1,090	16,700	1,090
1998-09-28	1,031	1,090	1,031	1,090	1,900	1,090
1998-09-25	1,100	1,100	1,020	1,030	7,300	1,030
1998-09-24	1,050	1,050	1,030	1,040	4,200	1,040
1998-09-22	1,010	1,020	1,000	1,010	26,500	1,010
1998-09-21	1,050	1,050	1,000	1,010	27,600	1,010
1998-09-18	1,040	1,040	1,020	1,030	9,700	1,030
1998-09-17	1,050	1,050	1,015	1,040	13,500	1,040
1998-09-16	995	1,005	995	1,005	9,300	1,005
1998-09-14	1,000	1,000	990	995	25,600	995
1998-09-11	1,000	1,007	990	995	30,100	995
1998-09-10	1,010	1,015	1,000	1,000	27,000	1,000
1998-09-09	1,010	1,020	1,000	1,010	8,900	1,010
1998-09-08	1,007	1,012	1,006	1,010	19,000	1,010
1998-09-07	990	1,030	980	1,006	19,300	1,006
1998-09-04	1,050	1,050	990	990	63,200	990
1998-09-03	1,079	1,080	1,055	1,055	25,100	1,055
1998-09-02	1,050	1,110	1,050	1,099	13,900	1,099
1998-09-01	1,050	1,061	1,030	1,050	14,600	1,050
1998-08-31	1,000	1,080	1,000	1,060	14,100	1,060
1998-08-28	1,070	1,070	1,040	1,050	12,100	1,050
1998-08-27	1,118	1,118	1,050	1,100	14,000	1,100
1998-08-26	1,130	1,135	1,100	1,118	3,800	1,118
1998-08-25	1,125	1,140	1,125	1,130	13,700	1,130
1998-08-24	1,169	1,169	1,140	1,141	7,200	1,141
1998-08-21	1,162	1,170	1,150	1,170	31,400	1,170
1998-08-20	1,180	1,180	1,150	1,150	17,700	1,150
1998-08-19	1,125	1,140	1,125	1,140	8,900	1,140
1998-08-18	1,100	1,133	1,100	1,111	15,800	1,111
1998-08-17	1,110	1,141	1,100	1,100	9,400	1,100
1998-08-14	1,103	1,140	1,103	1,111	6,500	1,111
1998-08-13	1,179	1,179	1,130	1,150	7,000	1,150
1998-08-12	1,180	1,180	1,130	1,130	10,600	1,130
1998-08-11	1,180	1,185	1,150	1,150	29,700	1,150
1998-08-10	1,200	1,200	1,150	1,180	16,100	1,180
1998-08-07	1,071	1,197	1,071	1,195	24,100	1,195
1998-08-06	1,071	1,100	1,070	1,071	10,700	1,071
1998-08-05	1,072	1,072	1,071	1,071	15,200	1,071
1998-08-04	1,090	1,090	1,080	1,080	4,300	1,080
1998-08-03	1,090	1,130	1,090	1,100	29,600	1,100
1998-07-31	1,079	1,088	1,076	1,080	19,700	1,080
1998-07-30	1,124	1,124	1,081	1,081	1,600	1,081
1998-07-29	1,080	1,085	1,070	1,075	7,900	1,075
1998-07-28	1,090	1,100	1,085	1,086	8,600	1,086
1998-07-27	1,130	1,130	1,091	1,093	18,700	1,093
1998-07-24	1,080	1,130	1,080	1,091	13,500	1,091
1998-07-23	1,100	1,100	1,090	1,090	16,200	1,090
1998-07-22	1,101	1,130	1,100	1,100	20,700	1,100
1998-07-21	1,130	1,130	1,110	1,120	8,800	1,120
1998-07-17	1,050	1,061	1,045	1,058	19,200	1,058
1998-07-16	1,059	1,059	1,044	1,050	23,700	1,050
1998-07-15	1,080	1,080	1,060	1,070	11,700	1,070
1998-07-14	1,080	1,080	1,048	1,048	40,300	1,048
1998-07-13	1,050	1,080	1,050	1,080	4,700	1,080
1998-07-10	1,100	1,100	1,060	1,100	9,100	1,100
1998-07-09	1,130	1,130	1,100	1,115	8,400	1,115
1998-07-08	1,130	1,175	1,130	1,130	20,300	1,130
1998-07-07	1,100	1,140	1,100	1,130	8,800	1,130
1998-07-06	1,155	1,155	1,130	1,130	3,300	1,130
1998-07-03	1,155	1,170	1,140	1,155	5,100	1,155
1998-07-02	1,161	1,161	1,140	1,161	15,000	1,161
1998-07-01	1,150	1,190	1,150	1,158	12,200	1,158
1998-06-29	1,200	1,200	1,194	1,194	3,400	1,194
1998-06-26	1,200	1,200	1,200	1,200	14,800	1,200
1998-06-25	1,175	1,175	1,150	1,150	2,600	1,150
1998-06-24	1,199	1,200	1,175	1,175	3,100	1,175
1998-06-23	1,200	1,200	1,175	1,200	11,700	1,200
1998-06-22	1,200	1,200	1,160	1,200	5,000	1,200
1998-06-19	1,085	1,110	1,085	1,100	7,500	1,100
1998-06-18	1,090	1,090	1,090	1,090	1,200	1,090
1998-06-17	1,000	1,025	1,000	1,003	7,100	1,003
1998-06-16	990	995	990	992	4,600	992
1998-06-15	998	1,000	995	1,000	6,800	1,000
1998-06-12	990	995	980	995	16,800	995
1998-06-11	1,000	1,000	990	990	2,800	990
1998-06-10	1,001	1,006	990	990	33,100	990
1998-06-09	1,005	1,010	1,000	1,010	13,700	1,010
1998-06-08	1,010	1,010	1,001	1,005	3,100	1,005
1998-06-05	1,002	1,022	1,002	1,015	17,100	1,015
1998-06-04	1,050	1,060	1,000	1,000	31,700	1,000
1998-06-03	1,090	1,090	1,060	1,060	26,700	1,060
1998-06-02	1,100	1,100	1,080	1,080	47,000	1,080
1998-06-01	1,150	1,150	1,150	1,150	1,800	1,150
1998-05-29	1,150	1,150	1,119	1,150	2,500	1,150
1998-05-28	1,101	1,120	1,101	1,119	5,000	1,119
1998-05-27	1,080	1,100	1,080	1,100	4,700	1,100
1998-05-26	1,110	1,110	1,080	1,080	23,900	1,080
1998-05-25	1,120	1,121	1,110	1,110	82,600	1,110
1998-05-22	1,121	1,151	1,121	1,151	8,100	1,151
1998-05-21	1,219	1,219	1,120	1,120	13,100	1,120
1998-05-20	1,200	1,200	1,200	1,200	42,800	1,200
1998-05-19	1,182	1,210	1,180	1,210	4,200	1,210
1998-05-18	1,220	1,220	1,190	1,220	8,900	1,220
1998-05-15	1,231	1,232	1,210	1,231	45,600	1,231
1998-05-14	1,253	1,253	1,230	1,230	96,300	1,230
1998-05-13	1,250	1,260	1,250	1,260	8,000	1,260
1998-05-12	1,280	1,280	1,260	1,260	5,800	1,260
1998-05-11	1,270	1,275	1,260	1,275	6,600	1,275
1998-05-08	1,270	1,270	1,270	1,270	15,000	1,270
1998-05-07	1,280	1,282	1,280	1,282	6,200	1,282
1998-05-06	1,292	1,292	1,270	1,291	29,300	1,291
1998-05-01	1,291	1,293	1,291	1,292	12,000	1,292
1998-04-30	1,291	1,300	1,291	1,295	15,500	1,295
1998-04-28	1,296	1,296	1,290	1,295	9,400	1,295
1998-04-27	1,320	1,320	1,291	1,310	7,700	1,310
1998-04-24	1,296	1,310	1,291	1,310	51,000	1,310
1998-04-23	1,310	1,310	1,290	1,291	15,800	1,291
1998-04-22	1,300	1,300	1,253	1,300	4,100	1,300
1998-04-21	1,260	1,325	1,260	1,290	52,100	1,290
1998-04-20	1,280	1,290	1,275	1,280	15,000	1,280
1998-04-17	1,250	1,270	1,230	1,250	8,500	1,250
1998-04-16	1,320	1,330	1,290	1,290	39,300	1,290
1998-04-15	1,260	1,310	1,246	1,309	55,400	1,309
1998-04-14	1,139	1,210	1,139	1,210	47,900	1,210
1998-04-13	1,160	1,160	1,127	1,139	6,500	1,139
1998-04-10	1,140	1,150	1,140	1,150	3,200	1,150
1998-04-09	1,100	1,140	1,080	1,140	3,000	1,140
1998-04-08	1,100	1,160	1,100	1,140	1,800	1,140
1998-04-07	1,120	1,120	1,080	1,100	4,500	1,100
1998-04-06	1,160	1,160	1,100	1,120	2,100	1,120
1998-04-03	1,080	1,100	1,080	1,090	10,500	1,090
1998-04-02	1,160	1,170	1,060	1,060	23,300	1,060
1998-04-01	1,150	1,190	1,150	1,190	16,600	1,190
1998-03-31	1,180	1,190	1,160	1,170	24,200	1,170
1998-03-30	1,180	1,190	1,160	1,160	19,400	1,160
1998-03-27	1,150	1,170	1,150	1,160	21,900	1,160
1998-03-26	1,110	1,150	1,110	1,140	1,500	1,140
1998-03-25	1,120	1,130	1,120	1,130	3,900	1,130
1998-03-24	1,120	1,160	1,110	1,110	33,800	1,110
1998-03-23	1,100	1,130	1,100	1,100	12,700	1,100
1998-03-20	1,100	1,120	1,100	1,110	26,000	1,110
1998-03-19	1,100	1,110	1,100	1,100	17,800	1,100
1998-03-18	1,110	1,120	1,100	1,100	9,300	1,100
1998-03-17	1,110	1,120	1,110	1,120	24,300	1,120
1998-03-16	1,140	1,140	1,110	1,110	23,500	1,110
1998-03-13	1,110	1,150	1,110	1,140	53,300	1,140
1998-03-12	1,120	1,150	1,120	1,130	32,600	1,130
1998-03-11	1,130	1,150	1,100	1,150	57,000	1,150
1998-03-10	1,100	1,110	1,100	1,110	46,500	1,110
1998-03-09	1,130	1,150	1,090	1,090	34,600	1,090
1998-03-06	1,140	1,140	1,110	1,130	18,400	1,130
1998-03-05	1,150	1,150	1,140	1,140	8,300	1,140
1998-03-04	1,150	1,160	1,150	1,150	8,000	1,150
1998-03-03	1,180	1,180	1,150	1,150	20,600	1,150
1998-03-02	1,150	1,170	1,150	1,170	20,000	1,170
1998-02-27	1,170	1,170	1,150	1,150	15,800	1,150
1998-02-26	1,160	1,160	1,160	1,160	1,000	1,160
1998-02-25	1,170	1,170	1,150	1,170	15,100	1,170
1998-02-24	1,160	1,170	1,160	1,170	11,800	1,170
1998-02-23	1,150	1,170	1,140	1,170	10,600	1,170
1998-02-20	1,160	1,160	1,150	1,160	21,100	1,160
1998-02-19	1,150	1,160	1,150	1,150	11,300	1,150
1998-02-18	1,170	1,170	1,150	1,160	29,800	1,160
1998-02-17	1,150	1,160	1,140	1,160	32,500	1,160
1998-02-16	1,130	1,150	1,110	1,140	31,700	1,140
1998-02-13	1,130	1,130	1,120	1,120	34,000	1,120
1998-02-12	1,110	1,130	1,100	1,120	36,700	1,120
1998-02-10	1,120	1,130	1,080	1,080	45,200	1,080
1998-02-09	1,100	1,120	1,100	1,120	24,700	1,120
1998-02-06	1,070	1,090	1,070	1,090	15,400	1,090
1998-02-05	1,070	1,070	1,050	1,050	15,700	1,050
1998-02-04	1,090	1,120	1,070	1,070	28,800	1,070
1998-02-03	1,100	1,100	1,070	1,090	23,700	1,090
1998-02-02	1,120	1,130	1,050	1,060	20,700	1,060
1998-01-30	1,120	1,120	1,090	1,110	26,700	1,110
1998-01-29	1,090	1,120	1,090	1,100	80,700	1,100
1998-01-28	1,050	1,100	1,050	1,070	71,300	1,070
1998-01-27	1,040	1,050	1,020	1,030	76,500	1,030
1998-01-26	1,020	1,050	990	1,040	90,400	1,040
1998-01-23	1,020	1,020	1,010	1,020	22,300	1,020
1998-01-22	1,050	1,050	1,000	1,020	27,400	1,020
1998-01-21	1,050	1,080	1,040	1,050	40,900	1,050
1998-01-20	1,100	1,100	1,050	1,070	19,800	1,070
1998-01-19	1,100	1,100	1,100	1,100	29,500	1,100
1998-01-16	950	978	950	975	35,000	975
1998-01-14	950	970	940	950	10,900	950
1998-01-13	941	950	930	950	2,600	950
1998-01-12	931	940	911	911	13,000	911
1998-01-09	950	952	950	951	8,200	951
1998-01-08	950	980	940	980	15,500	980
1998-01-07	951	960	951	952	5,100	952
1998-01-06	961	961	940	950	7,300	950
1998-01-05	970	980	960	960	1,000	960

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