6489 前澤工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	680	680	670	670	9,200	670
2000-12-28	700	701	690	690	13,800	690
2000-12-27	700	700	696	699	29,700	699
2000-12-26	680	687	680	681	10,600	681
2000-12-25	660	686	660	686	14,700	686
2000-12-22	686	686	650	650	20,800	650
2000-12-21	695	695	630	630	63,000	630
2000-12-20	710	710	695	698	22,300	698
2000-12-19	700	703	698	698	21,000	698
2000-12-18	699	703	699	703	13,000	703
2000-12-15	702	704	698	698	21,400	698
2000-12-14	700	708	700	701	11,800	701
2000-12-13	700	703	700	702	8,000	702
2000-12-12	698	700	698	700	19,100	700
2000-12-11	700	700	697	698	33,700	698
2000-12-08	690	709	690	709	21,800	709
2000-12-07	689	700	689	700	10,600	700
2000-12-06	700	700	689	690	47,100	690
2000-12-05	700	700	696	700	15,600	700
2000-12-04	690	700	690	700	22,200	700
2000-12-01	682	700	682	689	15,300	689
2000-11-30	680	685	680	682	22,000	682
2000-11-29	695	695	680	680	32,100	680
2000-11-28	694	695	693	695	19,900	695
2000-11-27	678	700	678	696	12,300	696
2000-11-24	727	727	707	717	16,700	717
2000-11-22	670	682	670	677	45,000	677
2000-11-21	700	701	680	681	22,500	681
2000-11-20	720	720	700	700	32,700	700
2000-11-17	725	725	715	720	7,600	720
2000-11-16	724	725	721	725	6,700	725
2000-11-15	725	735	725	725	19,300	725
2000-11-14	725	725	720	725	9,400	725
2000-11-13	725	725	720	725	11,300	725
2000-11-10	745	746	740	740	19,000	740
2000-11-09	752	753	748	748	16,500	748
2000-11-08	757	759	755	757	30,000	757
2000-11-07	760	764	759	759	16,700	759
2000-11-06	755	760	755	755	18,300	755
2000-11-02	760	760	753	755	10,800	755
2000-11-01	753	760	753	759	8,400	759
2000-10-31	753	760	753	754	6,600	754
2000-10-30	752	780	752	760	2,700	760
2000-10-27	800	800	755	761	9,200	761
2000-10-26	771	780	752	780	15,200	780
2000-10-25	775	777	774	775	14,300	775
2000-10-24	784	786	770	770	5,900	770
2000-10-23	780	796	773	781	5,800	781
2000-10-20	814	814	776	800	21,500	800
2000-10-19	752	775	752	774	10,800	774
2000-10-18	800	800	750	772	22,600	772
2000-10-17	801	810	801	810	11,100	810
2000-10-16	800	820	800	804	18,200	804
2000-10-13	815	815	800	810	28,200	810
2000-10-12	806	815	805	815	8,000	815
2000-10-11	821	821	812	814	16,700	814
2000-10-10	811	830	811	820	20,400	820
2000-10-06	845	845	820	820	13,700	820
2000-10-05	840	845	828	843	15,700	843
2000-10-04	825	850	822	845	13,900	845
2000-10-03	845	847	830	834	7,700	834
2000-10-02	851	851	840	848	8,800	848
2000-09-29	829	839	829	833	16,400	833
2000-09-28	820	829	816	829	8,000	829
2000-09-27	832	835	820	822	32,200	822
2000-09-26	855	855	821	822	17,800	822
2000-09-25	826	870	826	865	9,700	865
2000-09-22	830	835	820	821	23,700	821
2000-09-21	816	858	816	840	17,600	840
2000-09-20	860	880	831	875	22,700	875
2000-09-19	809	825	795	825	77,900	825
2000-09-18	822	830	809	809	31,900	809
2000-09-14	827	829	810	820	63,100	820
2000-09-13	830	838	820	825	30,500	825
2000-09-12	850	850	820	820	44,000	820
2000-09-11	865	865	845	850	23,800	850
2000-09-08	850	870	843	861	49,700	861
2000-09-07	860	860	848	852	49,700	852
2000-09-06	860	874	855	860	24,400	860
2000-09-05	880	890	851	860	64,500	860
2000-09-04	900	903	890	890	19,000	890
2000-09-01	905	919	898	900	17,400	900
2000-08-31	900	906	900	901	8,500	901
2000-08-30	925	927	897	898	25,600	898
2000-08-29	935	935	930	930	11,900	930
2000-08-28	950	950	920	940	21,400	940
2000-08-25	920	935	914	935	13,200	935
2000-08-24	917	927	912	914	13,200	914
2000-08-23	921	929	915	916	10,800	916
2000-08-22	935	940	920	920	9,200	920
2000-08-21	950	964	920	940	23,500	940
2000-08-18	949	949	932	945	11,400	945
2000-08-17	930	935	928	930	9,200	930
2000-08-16	940	948	938	940	11,100	940
2000-08-15	940	940	931	940	11,600	940
2000-08-14	935	940	930	940	5,700	940
2000-08-11	926	927	915	926	9,700	926
2000-08-10	930	940	916	916	17,900	916
2000-08-09	940	943	930	930	10,000	930
2000-08-08	947	947	925	938	9,200	938
2000-08-07	945	945	919	920	11,600	920
2000-08-04	908	920	900	920	10,100	920
2000-08-03	910	910	900	908	8,000	908
2000-08-02	906	910	900	901	45,100	901
2000-08-01	911	921	905	909	24,200	909
2000-07-31	900	910	900	910	20,300	910
2000-07-28	901	926	901	905	15,700	905
2000-07-27	945	945	900	926	30,100	926
2000-07-26	960	960	945	950	27,900	950
2000-07-25	960	960	950	958	16,200	958
2000-07-24	970	990	951	961	19,000	961
2000-07-21	1,000	1,000	955	978	44,900	978
2000-07-19	1,000	1,000	990	1,000	17,400	1,000
2000-07-18	1,000	1,030	990	990	39,200	990
2000-07-17	1,020	1,050	1,000	1,010	30,500	1,010
2000-07-14	1,000	1,030	1,000	1,010	34,900	1,010
2000-07-13	1,039	1,039	1,010	1,011	26,400	1,011
2000-07-12	1,040	1,041	1,025	1,039	29,200	1,039
2000-07-11	1,000	1,030	1,000	1,025	73,300	1,025
2000-07-10	1,050	1,050	980	997	157,900	997
2000-07-07	1,080	1,080	1,062	1,065	18,200	1,065
2000-07-06	1,090	1,095	1,061	1,080	37,900	1,080
2000-07-05	1,100	1,102	1,090	1,099	98,800	1,099
2000-07-04	1,100	1,100	1,080	1,080	78,100	1,080
2000-07-03	1,100	1,100	1,050	1,086	108,000	1,086
2000-06-30	980	1,045	975	1,045	70,000	1,045
2000-06-29	975	980	975	975	22,000	975
2000-06-28	960	975	960	970	36,700	970
2000-06-27	970	970	953	960	29,500	960
2000-06-26	955	955	947	950	28,700	950
2000-06-23	945	950	945	945	18,400	945
2000-06-22	950	957	947	948	53,300	948
2000-06-21	950	951	939	950	52,800	950
2000-06-20	950	950	947	949	28,800	949
2000-06-19	935	937	931	935	6,900	935
2000-06-16	941	951	931	951	27,200	951
2000-06-15	950	950	941	941	14,600	941
2000-06-14	955	955	941	945	29,600	945
2000-06-13	950	950	943	950	36,500	950
2000-06-12	945	951	945	949	39,400	949
2000-06-09	950	950	945	945	16,800	945
2000-06-08	950	950	941	950	14,600	950
2000-06-07	941	941	933	939	8,300	939
2000-06-06	950	950	930	930	15,500	930
2000-06-05	960	960	925	949	24,600	949
2000-06-02	925	925	914	915	22,200	915
2000-06-01	945	945	920	925	22,400	925
2000-05-31	965	965	945	948	13,400	948
2000-05-30	970	970	964	964	15,300	964
2000-05-29	985	985	960	970	34,400	970
2000-05-26	981	981	932	968	55,200	968
2000-05-25	931	950	927	950	34,500	950
2000-05-24	920	940	920	927	21,900	927
2000-05-23	930	930	920	925	16,400	925
2000-05-22	939	949	923	931	22,700	931
2000-05-19	925	935	925	935	28,500	935
2000-05-18	954	954	930	931	27,900	931
2000-05-17	961	968	952	954	34,000	954
2000-05-16	936	960	936	951	21,800	951
2000-05-15	921	945	921	936	24,000	936
2000-05-12	895	916	895	911	30,000	911
2000-05-11	885	886	880	885	17,900	885
2000-05-10	880	885	879	885	33,400	885
2000-05-09	890	897	880	880	38,100	880
2000-05-08	905	905	877	880	40,400	880
2000-05-02	878	881	872	875	43,000	875
2000-05-01	875	875	870	875	24,300	875
2000-04-28	898	898	865	865	26,900	865
2000-04-27	900	900	880	888	27,300	888
2000-04-26	898	899	880	890	17,100	890
2000-04-25	911	911	880	889	28,000	889
2000-04-24	886	900	861	861	83,600	861
2000-04-21	913	913	865	865	61,100	865
2000-04-20	908	911	892	900	26,300	900
2000-04-19	890	908	890	900	50,400	900
2000-04-18	905	910	855	860	93,900	860
2000-04-17	900	900	871	885	48,200	885
2000-04-14	950	950	926	928	37,700	928
2000-04-13	970	990	950	960	24,300	960
2000-04-12	985	1,000	975	1,000	8,100	1,000
2000-04-11	1,000	1,010	990	992	18,200	992
2000-04-10	992	1,010	992	1,000	14,700	1,000
2000-04-07	990	993	985	992	28,900	992
2000-04-06	994	1,000	992	992	16,500	992
2000-04-05	1,000	1,010	996	1,010	33,700	1,010
2000-04-04	1,000	1,010	994	1,000	18,800	1,000
2000-04-03	1,000	1,000	990	1,000	29,600	1,000
2000-03-31	1,000	1,010	1,000	1,000	17,200	1,000
2000-03-30	1,010	1,010	990	1,003	42,900	1,003
2000-03-29	950	990	950	989	34,200	989
2000-03-28	950	950	911	950	16,800	950
2000-03-27	871	900	869	880	102,400	880
2000-03-24	875	876	867	869	105,200	869
2000-03-23	885	885	870	874	64,100	874
2000-03-22	895	896	887	888	74,000	888
2000-03-21	922	922	895	895	95,100	895
2000-03-17	900	930	900	922	21,700	922
2000-03-16	895	895	891	895	51,200	895
2000-03-15	895	905	891	905	57,700	905
2000-03-14	900	907	890	895	61,600	895
2000-03-13	935	935	906	910	71,400	910
2000-03-10	935	942	935	935	55,300	935
2000-03-09	948	948	930	930	42,000	930
2000-03-08	960	963	950	950	45,200	950
2000-03-07	980	980	970	970	16,600	970
2000-03-06	997	1,001	980	980	28,700	980
2000-03-03	985	1,000	984	998	28,000	998
2000-03-02	982	1,020	982	985	14,000	985
2000-03-01	950	1,001	950	982	29,900	982
2000-02-29	980	980	950	951	44,900	951
2000-02-28	1,000	1,000	980	980	13,100	980
2000-02-25	985	1,000	964	991	17,200	991
2000-02-24	965	965	959	960	41,300	960
2000-02-23	970	986	960	965	30,300	965
2000-02-22	970	973	965	965	76,100	965
2000-02-21	1,060	1,061	970	970	62,200	970
2000-02-18	1,010	1,036	1,010	1,030	32,000	1,030
2000-02-17	1,074	1,074	1,023	1,023	16,400	1,023
2000-02-16	1,060	1,060	1,020	1,034	39,800	1,034
2000-02-15	1,060	1,080	1,060	1,070	12,500	1,070
2000-02-14	1,080	1,090	1,051	1,060	14,400	1,060
2000-02-10	1,130	1,130	1,080	1,080	15,600	1,080
2000-02-09	1,100	1,120	1,090	1,100	19,500	1,100
2000-02-08	1,135	1,150	1,115	1,115	32,700	1,115
2000-02-07	1,130	1,140	1,115	1,131	32,100	1,131
2000-02-04	1,030	1,120	1,030	1,087	63,200	1,087
2000-02-03	1,060	1,060	1,030	1,030	62,000	1,030
2000-02-02	1,090	1,090	1,055	1,055	26,800	1,055
2000-02-01	1,073	1,073	1,051	1,070	47,100	1,070
2000-01-31	1,080	1,085	1,070	1,073	29,800	1,073
2000-01-28	1,110	1,110	1,080	1,085	43,100	1,085
2000-01-27	1,140	1,140	1,105	1,105	17,300	1,105
2000-01-26	1,113	1,113	1,090	1,100	37,700	1,100
2000-01-25	1,100	1,140	1,100	1,130	15,200	1,130
2000-01-24	1,108	1,110	1,100	1,105	48,400	1,105
2000-01-21	1,109	1,116	1,100	1,108	27,800	1,108
2000-01-20	1,130	1,188	1,120	1,121	36,700	1,121
2000-01-19	1,076	1,137	1,075	1,120	50,500	1,120
2000-01-18	1,090	1,090	1,055	1,070	126,300	1,070
2000-01-17	970	1,094	970	1,094	168,800	1,094
2000-01-14	1,175	1,175	1,150	1,170	29,500	1,170
2000-01-13	1,155	1,194	1,155	1,155	19,400	1,155
2000-01-12	1,190	1,190	1,155	1,155	29,800	1,155
2000-01-11	1,218	1,230	1,155	1,198	20,900	1,198
2000-01-07	1,140	1,160	1,131	1,139	14,100	1,139
2000-01-06	1,173	1,175	1,130	1,174	28,900	1,174
2000-01-05	1,155	1,190	1,150	1,153	15,400	1,153
2000-01-04	1,155	1,155	1,130	1,155	9,700	1,155

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