6489 前澤工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,1201,1301,1101,1208,5001,120
1999-12-291,1501,1501,1301,13011,9001,130
1999-12-281,1751,1751,1501,15022,1001,150
1999-12-271,1051,1941,1051,16042,4001,160
1999-12-241,1281,1281,1001,10140,5001,101
1999-12-221,1101,1151,1001,10031,1001,100
1999-12-211,1201,1201,1091,11517,8001,115
1999-12-201,1501,1501,1201,12028,1001,120
1999-12-171,1501,1501,1201,13033,4001,130
1999-12-161,1751,2101,1501,15024,2001,150
1999-12-151,1701,1701,1081,11222,3001,112
1999-12-141,1901,1901,1501,15022,9001,150
1999-12-131,2291,2291,1931,19918,2001,199
1999-12-101,1901,1991,1891,19947,1001,199
1999-12-091,2151,2151,1901,19018,7001,190
1999-12-081,2411,2511,2001,21129,3001,211
1999-12-071,2501,2801,2451,24924,1001,249
1999-12-061,2591,2601,2401,24117,0001,241
1999-12-031,2101,2701,2101,23922,8001,239
1999-12-021,2201,2211,1811,19238,1001,192
1999-12-011,2401,2411,2111,23021,6001,230
1999-11-301,2821,2821,2491,25042,7001,250
1999-11-291,3221,3351,2511,26223,6001,262
1999-11-261,3001,3221,2851,32213,9001,322
1999-11-251,3511,3511,2851,28517,1001,285
1999-11-241,3941,3941,3501,35133,4001,351
1999-11-221,4001,4001,3511,37334,7001,373
1999-11-191,3701,3931,3601,39023,4001,390
1999-11-181,2701,3001,2701,29050,5001,290
1999-11-171,2511,2601,2451,25074,7001,250
1999-11-161,2801,2811,2571,25724,0001,257
1999-11-151,3201,3201,2801,28037,7001,280
1999-11-121,3511,3511,3001,33736,1001,337
1999-11-111,3651,3651,3501,35135,9001,351
1999-11-101,3651,3661,3601,36530,3001,365
1999-11-091,3601,3851,3601,36136,2001,361
1999-11-081,3841,4001,3801,38524,4001,385
1999-11-051,4201,4201,3611,36437,9001,364
1999-11-041,4001,4201,3961,42013,7001,420
1999-11-021,3911,4111,3901,39523,0001,395
1999-11-011,4211,4401,4111,41128,6001,411
1999-10-291,4701,4891,4111,41133,3001,411
1999-10-281,4701,4701,4501,45013,5001,450
1999-10-271,4601,4701,4001,47022,1001,470
1999-10-261,3611,4601,3601,46025,0001,460
1999-10-251,4001,4101,3601,36033,7001,360
1999-10-221,3601,4101,3601,39521,8001,395
1999-10-211,4211,4211,3601,36036,1001,360
1999-10-201,3351,3801,3351,36168,6001,361
1999-10-191,3111,3501,3111,35038,0001,350
1999-10-181,3501,3601,3301,33044,0001,330
1999-10-151,3701,3721,3601,36736,5001,367
1999-10-141,3801,3901,3601,39042,6001,390
1999-10-131,4251,4251,3831,40041,5001,400
1999-10-121,4331,4501,4301,43040,4001,430
1999-10-081,4551,4601,4201,43262,9001,432
1999-10-071,4651,4991,4551,46144,5001,461
1999-10-061,4801,4801,4501,46057,0001,460
1999-10-051,4601,5001,4601,46549,2001,465
1999-10-041,5271,5411,5001,51019,0001,510
1999-10-011,5101,5401,5101,52727,1001,527
1999-09-301,4851,5401,4851,54040,4001,540
1999-09-291,5501,5501,4811,50042,1001,500
1999-09-281,4801,5211,4801,52050,7001,520
1999-09-271,5121,5401,4871,48735,8001,487
1999-09-241,5031,5201,4901,50244,6001,502
1999-09-221,4901,5601,4901,55024,0001,550
1999-09-211,4551,5301,4551,53045,1001,530
1999-09-201,5301,5601,4451,45091,4001,450
1999-09-171,5601,5951,4901,530142,4001,530
1999-09-161,5661,5691,5601,56026,0001,560
1999-09-141,6001,6001,5701,57044,1001,570
1999-09-131,6001,6101,5801,60065,8001,600
1999-09-101,6301,6301,6001,60065,4001,600
1999-09-091,6201,6301,6001,60037,2001,600
1999-09-081,6501,6501,6101,61030,5001,610
1999-09-071,6701,6701,6001,61165,6001,611
1999-09-061,6851,6851,6301,65031,4001,650
1999-09-031,6961,7001,5801,67969,4001,679
1999-09-021,7101,7111,6951,69533,7001,695
1999-09-011,7121,7401,7091,74029,2001,740
1999-08-311,7201,7401,7101,74020,6001,740
1999-08-301,7501,7501,7101,71725,4001,717
1999-08-271,7901,7901,7501,75310,4001,753
1999-08-261,7501,7501,7251,74511,4001,745
1999-08-251,7501,7901,7201,72021,7001,720
1999-08-241,7601,8001,7501,75017,1001,750
1999-08-231,8001,8001,7601,7789,0001,778
1999-08-201,8301,8301,7801,7808,9001,780
1999-08-191,8301,8481,7821,8007,7001,800
1999-08-181,8001,8161,7851,78516,3001,785
1999-08-171,8601,8661,8301,83014,8001,830
1999-08-161,8301,8601,8001,86016,2001,860
1999-08-131,7501,7801,7401,7808,8001,780
1999-08-121,7101,7501,7101,7509,0001,750
1999-08-111,7311,7311,7051,70510,3001,705
1999-08-101,7301,7301,7151,73012,8001,730
1999-08-091,7651,7651,7001,7207,1001,720
1999-08-061,7051,7301,7001,70542,0001,705
1999-08-051,7501,7521,7001,70511,4001,705
1999-08-041,7531,7601,7501,75027,0001,750
1999-08-031,8001,8001,7591,76020,1001,760
1999-08-021,8001,8101,7781,79821,2001,798
1999-07-301,7511,8001,7511,7738,2001,773
1999-07-291,8401,8401,7731,80011,1001,800
1999-07-281,8501,8501,8051,80620,2001,806
1999-07-271,8001,8301,8001,8199,0001,819
1999-07-261,7791,8001,7501,8009,9001,800
1999-07-231,7501,8211,7001,78020,2001,780
1999-07-221,8731,8731,8011,80125,3001,801
1999-07-211,9201,9201,8701,87318,3001,873
1999-07-191,9501,9501,8701,89026,2001,890
1999-07-161,9901,9901,8901,89224,6001,892
1999-07-151,8702,0201,8691,95092,8001,950
1999-07-141,9501,9501,8701,87073,3001,870
1999-07-131,9801,9801,9401,94077,1001,940
1999-07-122,0502,0601,9701,980194,8001,980
1999-07-091,9101,9501,8701,95058,4001,950
1999-07-082,0002,0051,9101,96026,7001,960
1999-07-072,0052,1051,9902,000227,2002,000
1999-07-061,9932,0301,9701,999118,5001,999
1999-07-051,9001,9801,8931,980118,9001,980
1999-07-021,9001,9021,8201,89058,6001,890
1999-07-011,8501,9051,8501,898137,9001,898
1999-06-301,8261,8491,8261,84661,9001,846
1999-06-291,7951,8301,7951,81519,6001,815
1999-06-281,8091,8091,7921,79218,2001,792
1999-06-251,7901,8001,7621,77224,4001,772
1999-06-241,8101,8201,7871,79018,6001,790
1999-06-231,8291,8291,8061,81017,7001,810
1999-06-221,8431,8431,7901,81120,9001,811
1999-06-211,7681,8001,7401,80023,7001,800
1999-06-181,7411,7701,7301,73727,8001,737
1999-06-171,7461,7701,7401,75013,1001,750
1999-06-161,7551,7601,7301,74513,6001,745
1999-06-151,7301,7551,7301,7506,0001,750
1999-06-141,7601,7801,7401,75010,3001,750
1999-06-111,8181,8181,7501,76034,4001,760
1999-06-101,7851,8051,7801,80543,6001,805
1999-06-091,7501,7841,7401,78038,7001,780
1999-06-081,7251,7471,7101,74423,3001,744
1999-06-071,7411,7411,7181,71817,2001,718
1999-06-041,6201,7101,6201,70533,5001,705
1999-06-031,6121,6201,6101,62022,1001,620
1999-06-021,6201,6201,6101,61221,0001,612
1999-06-011,6021,6201,6001,62017,5001,620
1999-05-311,6391,6391,6201,6276,4001,627
1999-05-281,6501,6501,5991,63922,5001,639
1999-05-271,6751,6751,6501,6603,4001,660
1999-05-261,6811,6811,6601,67512,0001,675
1999-05-251,6521,6851,5601,685153,3001,685
1999-05-241,7301,7301,6491,65050,4001,650
1999-05-211,7301,7301,7201,72517,2001,725
1999-05-201,7641,7691,7201,72626,0001,726
1999-05-191,7501,7601,7201,73419,8001,734
1999-05-181,7681,7801,7601,76325,7001,763
1999-05-171,8301,8311,7701,79815,0001,798
1999-05-141,8501,8501,8001,81513,3001,815
1999-05-131,8411,8691,8411,85114,1001,851
1999-05-121,8801,8801,8471,85014,4001,850
1999-05-111,8801,8801,8651,86615,4001,866
1999-05-101,9001,9001,8701,87025,5001,870
1999-05-071,8511,9001,8371,84769,0001,847
1999-05-061,9081,9081,8191,82742,4001,827
1999-04-301,8391,8391,8021,82910,9001,829
1999-04-281,8501,8501,8231,82322,0001,823
1999-04-271,8801,8801,8201,83016,1001,830
1999-04-261,8201,8301,7851,79241,4001,792
1999-04-231,7981,8101,7901,80038,0001,800
1999-04-221,7601,7891,7561,78513,2001,785
1999-04-211,7991,7991,7501,75719,5001,757
1999-04-201,8001,8001,7511,77764,7001,777
1999-04-191,7801,8001,7801,80066,2001,800
1999-04-161,7981,8111,7601,77497,2001,774
1999-04-151,8521,8591,7901,79567,2001,795
1999-04-141,8661,8801,8511,85150,6001,851
1999-04-131,8911,9201,8651,86624,0001,866
1999-04-121,8901,9001,8811,88129,9001,881
1999-04-091,9501,9651,8901,89027,4001,890
1999-04-081,9401,9401,9001,93037,6001,930
1999-04-071,9101,9101,8801,90053,0001,900
1999-04-061,9191,9201,8901,91037,2001,910
1999-04-051,9511,9691,8501,87593,9001,875
1999-04-022,0002,0201,9381,94066,7001,940
1999-04-012,0302,0601,9602,00081,3002,000
1999-03-312,1902,1902,0602,15060,5002,150
1999-03-302,0052,1702,0052,150239,4002,150
1999-03-291,9202,0301,9202,030116,5002,030
1999-03-261,8901,9501,8501,950108,6001,950
1999-03-251,8301,9301,8301,90089,4001,900
1999-03-241,8801,8801,8101,85040,9001,850
1999-03-231,8301,9001,8101,900106,3001,900
1999-03-191,8001,8411,7611,800193,6001,800
1999-03-181,8001,8001,7351,770138,0001,770
1999-03-171,7001,7751,6801,740166,5001,740
1999-03-161,6971,7001,6601,66022,1001,660
1999-03-151,7101,7201,6801,70831,5001,708
1999-03-121,6301,7401,6001,740186,2001,740
1999-03-111,6401,6501,6001,62046,4001,620
1999-03-101,6301,6501,5851,64070,6001,640
1999-03-091,5801,6301,5801,63019,7001,630
1999-03-081,6101,6501,5801,640166,7001,640
1999-03-051,5701,5801,5501,58078,3001,580
1999-03-041,5201,5701,5101,545122,3001,545
1999-03-031,5001,5101,4801,51015,1001,510
1999-03-021,5291,5291,4801,48036,6001,480
1999-03-011,4501,5501,4321,530163,9001,530
1999-02-261,3901,4501,3801,450134,0001,450
1999-02-251,3811,4081,3401,38543,3001,385
1999-02-241,4091,4091,3801,3807,4001,380
1999-02-231,4151,4251,3801,38034,2001,380
1999-02-221,3801,4201,3401,42032,5001,420
1999-02-191,3911,3961,3201,32012,9001,320
1999-02-181,4001,4061,3901,39926,9001,399
1999-02-171,4131,4201,3901,39912,7001,399
1999-02-161,4201,4211,4011,42119,9001,421
1999-02-151,4381,4381,4011,4204,6001,420
1999-02-121,4171,4401,4001,43816,2001,438
1999-02-101,4001,4201,3901,42013,0001,420
1999-02-091,3951,4001,3801,4007,9001,400
1999-02-081,4001,4201,3991,40036,4001,400
1999-02-051,3751,3901,3601,37024,8001,370
1999-02-041,3601,3901,3601,37513,9001,375
1999-02-031,3961,3961,3601,37510,3001,375
1999-02-021,4381,4381,4001,40022,1001,400
1999-02-011,4801,4801,4001,43842,0001,438
1999-01-291,3501,5001,3301,480129,9001,480
1999-01-281,3551,3701,3201,35023,8001,350
1999-01-271,3601,3601,3301,35522,9001,355
1999-01-261,3501,3871,3401,36060,3001,360
1999-01-251,3001,3451,2901,34057,8001,340
1999-01-221,2351,2951,2351,28024,1001,280
1999-01-211,2601,2621,2351,24036,9001,240
1999-01-201,2401,2401,2201,24057,7001,240
1999-01-191,2521,2521,2211,24028,5001,240
1999-01-181,2901,2901,2501,25433,4001,254
1999-01-141,2501,2501,2101,22825,5001,228
1999-01-131,2391,2791,2391,25171,2001,251
1999-01-121,3451,3501,3001,31945,1001,319
1999-01-111,3501,3551,3401,35015,1001,350
1999-01-081,3801,3901,3411,37030,0001,370
1999-01-071,4001,4051,3801,39035,4001,390
1999-01-061,3801,4301,3681,42041,7001,420
1999-01-051,4301,4301,3511,40054,8001,400
1999-01-041,4701,4701,4111,43134,0001,431

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