6489 前澤工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 690 | 705 | 680 | 705 | 6,100 | 705 |
| 2001-12-27 | 700 | 710 | 690 | 700 | 25,200 | 700 |
| 2001-12-26 | 656 | 670 | 630 | 670 | 11,400 | 670 |
| 2001-12-25 | 655 | 673 | 655 | 656 | 5,300 | 656 |
| 2001-12-21 | 673 | 674 | 652 | 672 | 6,800 | 672 |
| 2001-12-20 | 650 | 681 | 649 | 674 | 18,900 | 674 |
| 2001-12-19 | 659 | 659 | 615 | 649 | 70,000 | 649 |
| 2001-12-18 | 665 | 665 | 651 | 660 | 9,200 | 660 |
| 2001-12-17 | 666 | 687 | 651 | 665 | 14,300 | 665 |
| 2001-12-14 | 670 | 690 | 670 | 687 | 25,300 | 687 |
| 2001-12-13 | 675 | 700 | 675 | 699 | 8,700 | 699 |
| 2001-12-12 | 730 | 730 | 717 | 725 | 4,200 | 725 |
| 2001-12-11 | 712 | 712 | 703 | 703 | 2,400 | 703 |
| 2001-12-10 | 727 | 727 | 716 | 716 | 2,500 | 716 |
| 2001-12-07 | 735 | 735 | 725 | 730 | 3,400 | 730 |
| 2001-12-06 | 725 | 745 | 725 | 738 | 4,800 | 738 |
| 2001-12-05 | 735 | 735 | 728 | 733 | 5,800 | 733 |
| 2001-12-04 | 750 | 750 | 731 | 740 | 11,900 | 740 |
| 2001-12-03 | 750 | 750 | 740 | 750 | 10,800 | 750 |
| 2001-11-30 | 729 | 750 | 729 | 741 | 6,800 | 741 |
| 2001-11-29 | 725 | 736 | 725 | 729 | 4,000 | 729 |
| 2001-11-28 | 739 | 739 | 725 | 736 | 5,300 | 736 |
| 2001-11-27 | 753 | 760 | 744 | 745 | 6,300 | 745 |
| 2001-11-26 | 765 | 769 | 750 | 762 | 15,000 | 762 |
| 2001-11-22 | 753 | 759 | 753 | 758 | 7,500 | 758 |
| 2001-11-21 | 756 | 763 | 756 | 763 | 7,900 | 763 |
| 2001-11-20 | 772 | 772 | 760 | 760 | 8,000 | 760 |
| 2001-11-19 | 741 | 760 | 741 | 754 | 8,500 | 754 |
| 2001-11-16 | 750 | 750 | 747 | 750 | 4,700 | 750 |
| 2001-11-15 | 731 | 750 | 731 | 750 | 6,400 | 750 |
| 2001-11-14 | 750 | 750 | 735 | 750 | 5,300 | 750 |
| 2001-11-13 | 745 | 745 | 733 | 742 | 5,500 | 742 |
| 2001-11-12 | 730 | 745 | 730 | 743 | 3,000 | 743 |
| 2001-11-09 | 767 | 770 | 740 | 747 | 7,600 | 747 |
| 2001-11-08 | 780 | 780 | 766 | 775 | 9,600 | 775 |
| 2001-11-07 | 768 | 780 | 761 | 780 | 20,400 | 780 |
| 2001-11-06 | 757 | 779 | 757 | 773 | 9,200 | 773 |
| 2001-11-05 | 780 | 780 | 756 | 756 | 14,000 | 756 |
| 2001-11-02 | 771 | 771 | 755 | 765 | 15,400 | 765 |
| 2001-11-01 | 771 | 771 | 758 | 761 | 16,200 | 761 |
| 2001-10-31 | 752 | 775 | 751 | 761 | 6,100 | 761 |
| 2001-10-30 | 775 | 775 | 751 | 760 | 7,400 | 760 |
| 2001-10-29 | 790 | 790 | 780 | 782 | 10,600 | 782 |
| 2001-10-26 | 789 | 789 | 777 | 777 | 18,700 | 777 |
| 2001-10-25 | 775 | 784 | 775 | 780 | 15,700 | 780 |
| 2001-10-24 | 760 | 780 | 759 | 776 | 26,600 | 776 |
| 2001-10-23 | 755 | 760 | 752 | 759 | 8,000 | 759 |
| 2001-10-22 | 755 | 755 | 748 | 750 | 10,700 | 750 |
| 2001-10-19 | 730 | 738 | 730 | 735 | 11,000 | 735 |
| 2001-10-18 | 740 | 744 | 738 | 739 | 7,700 | 739 |
| 2001-10-17 | 742 | 744 | 739 | 744 | 2,400 | 744 |
| 2001-10-16 | 737 | 742 | 732 | 742 | 4,400 | 742 |
| 2001-10-15 | 730 | 750 | 730 | 739 | 3,200 | 739 |
| 2001-10-12 | 745 | 760 | 745 | 760 | 15,900 | 760 |
| 2001-10-11 | 740 | 760 | 720 | 755 | 12,200 | 755 |
| 2001-10-10 | 735 | 735 | 733 | 733 | 6,100 | 733 |
| 2001-10-09 | 720 | 735 | 720 | 726 | 10,000 | 726 |
| 2001-10-05 | 740 | 760 | 740 | 749 | 18,800 | 749 |
| 2001-10-04 | 741 | 754 | 741 | 754 | 16,400 | 754 |
| 2001-10-03 | 750 | 750 | 741 | 746 | 5,700 | 746 |
| 2001-10-02 | 720 | 740 | 720 | 740 | 14,600 | 740 |
| 2001-10-01 | 719 | 720 | 710 | 720 | 10,600 | 720 |
| 2001-09-28 | 681 | 710 | 681 | 710 | 13,200 | 710 |
| 2001-09-27 | 710 | 710 | 670 | 679 | 19,700 | 679 |
| 2001-09-26 | 687 | 689 | 670 | 680 | 16,900 | 680 |
| 2001-09-25 | 688 | 699 | 681 | 699 | 6,900 | 699 |
| 2001-09-21 | 686 | 700 | 661 | 670 | 11,800 | 670 |
| 2001-09-20 | 730 | 730 | 676 | 687 | 17,800 | 687 |
| 2001-09-19 | 640 | 735 | 640 | 700 | 18,300 | 700 |
| 2001-09-18 | 659 | 659 | 635 | 635 | 6,300 | 635 |
| 2001-09-17 | 650 | 662 | 635 | 645 | 9,900 | 645 |
| 2001-09-14 | 670 | 670 | 650 | 658 | 30,600 | 658 |
| 2001-09-13 | 631 | 642 | 631 | 642 | 10,200 | 642 |
| 2001-09-12 | 631 | 641 | 631 | 631 | 26,800 | 631 |
| 2001-09-11 | 686 | 686 | 680 | 681 | 3,600 | 681 |
| 2001-09-10 | 700 | 701 | 685 | 686 | 4,500 | 686 |
| 2001-09-07 | 706 | 727 | 700 | 704 | 4,500 | 704 |
| 2001-09-06 | 710 | 714 | 710 | 710 | 4,300 | 710 |
| 2001-09-05 | 715 | 717 | 715 | 717 | 1,800 | 717 |
| 2001-09-04 | 711 | 739 | 710 | 739 | 8,100 | 739 |
| 2001-09-03 | 705 | 714 | 705 | 706 | 8,500 | 706 |
| 2001-08-31 | 730 | 730 | 720 | 720 | 15,400 | 720 |
| 2001-08-30 | 740 | 740 | 735 | 740 | 5,000 | 740 |
| 2001-08-29 | 751 | 752 | 740 | 743 | 5,300 | 743 |
| 2001-08-28 | 750 | 756 | 736 | 751 | 10,000 | 751 |
| 2001-08-27 | 730 | 734 | 729 | 734 | 8,800 | 734 |
| 2001-08-24 | 730 | 730 | 724 | 730 | 2,000 | 730 |
| 2001-08-23 | 730 | 730 | 723 | 727 | 6,000 | 727 |
| 2001-08-22 | 722 | 738 | 722 | 730 | 3,700 | 730 |
| 2001-08-21 | 748 | 748 | 728 | 740 | 2,800 | 740 |
| 2001-08-20 | 765 | 765 | 735 | 746 | 12,800 | 746 |
| 2001-08-17 | 742 | 747 | 730 | 735 | 4,800 | 735 |
| 2001-08-16 | 754 | 754 | 720 | 752 | 5,300 | 752 |
| 2001-08-15 | 759 | 759 | 751 | 754 | 2,800 | 754 |
| 2001-08-14 | 759 | 759 | 751 | 754 | 4,300 | 754 |
| 2001-08-13 | 750 | 750 | 725 | 731 | 5,200 | 731 |
| 2001-08-10 | 745 | 753 | 745 | 750 | 2,600 | 750 |
| 2001-08-09 | 741 | 756 | 734 | 755 | 6,600 | 755 |
| 2001-08-08 | 740 | 749 | 740 | 749 | 2,500 | 749 |
| 2001-08-07 | 758 | 758 | 739 | 756 | 4,600 | 756 |
| 2001-08-06 | 742 | 743 | 740 | 743 | 1,700 | 743 |
| 2001-08-03 | 774 | 774 | 742 | 742 | 8,800 | 742 |
| 2001-08-02 | 755 | 775 | 746 | 769 | 9,900 | 769 |
| 2001-08-01 | 745 | 760 | 725 | 760 | 13,000 | 760 |
| 2001-07-31 | 711 | 748 | 711 | 746 | 4,900 | 746 |
| 2001-07-30 | 717 | 726 | 717 | 721 | 10,100 | 721 |
| 2001-07-27 | 767 | 767 | 737 | 747 | 10,100 | 747 |
| 2001-07-26 | 724 | 738 | 721 | 737 | 5,100 | 737 |
| 2001-07-25 | 720 | 723 | 720 | 720 | 4,500 | 720 |
| 2001-07-24 | 720 | 726 | 720 | 724 | 6,600 | 724 |
| 2001-07-23 | 749 | 749 | 720 | 727 | 10,800 | 727 |
| 2001-07-19 | 720 | 723 | 720 | 720 | 5,400 | 720 |
| 2001-07-18 | 739 | 739 | 730 | 731 | 1,300 | 731 |
| 2001-07-17 | 748 | 750 | 738 | 739 | 3,300 | 739 |
| 2001-07-16 | 758 | 758 | 726 | 728 | 2,100 | 728 |
| 2001-07-13 | 725 | 728 | 725 | 728 | 800 | 728 |
| 2001-07-12 | 715 | 726 | 715 | 721 | 3,700 | 721 |
| 2001-07-11 | 758 | 758 | 730 | 730 | 2,200 | 730 |
| 2001-07-10 | 716 | 730 | 712 | 730 | 7,200 | 730 |
| 2001-07-09 | 711 | 739 | 710 | 716 | 4,300 | 716 |
| 2001-07-06 | 770 | 770 | 740 | 740 | 5,800 | 740 |
| 2001-07-05 | 769 | 780 | 769 | 780 | 2,100 | 780 |
| 2001-07-04 | 771 | 788 | 769 | 769 | 4,300 | 769 |
| 2001-07-03 | 798 | 800 | 780 | 790 | 2,500 | 790 |
| 2001-07-02 | 800 | 800 | 780 | 782 | 16,800 | 782 |
| 2001-06-29 | 780 | 800 | 779 | 788 | 16,600 | 788 |
| 2001-06-28 | 766 | 780 | 765 | 775 | 6,300 | 775 |
| 2001-06-27 | 778 | 778 | 755 | 766 | 70,300 | 766 |
| 2001-06-26 | 740 | 755 | 730 | 755 | 13,000 | 755 |
| 2001-06-25 | 728 | 745 | 728 | 745 | 2,700 | 745 |
| 2001-06-22 | 735 | 738 | 720 | 738 | 6,700 | 738 |
| 2001-06-21 | 735 | 735 | 721 | 724 | 5,300 | 724 |
| 2001-06-20 | 730 | 739 | 729 | 735 | 10,300 | 735 |
| 2001-06-19 | 725 | 731 | 725 | 730 | 14,000 | 730 |
| 2001-06-18 | 735 | 735 | 731 | 735 | 5,900 | 735 |
| 2001-06-15 | 731 | 750 | 731 | 733 | 4,500 | 733 |
| 2001-06-14 | 735 | 740 | 730 | 730 | 6,100 | 730 |
| 2001-06-13 | 745 | 749 | 733 | 733 | 9,600 | 733 |
| 2001-06-12 | 763 | 763 | 745 | 750 | 8,600 | 750 |
| 2001-06-11 | 781 | 781 | 760 | 779 | 4,000 | 779 |
| 2001-06-08 | 777 | 790 | 770 | 781 | 34,100 | 781 |
| 2001-06-07 | 750 | 788 | 750 | 781 | 15,500 | 781 |
| 2001-06-06 | 739 | 750 | 730 | 740 | 10,900 | 740 |
| 2001-06-05 | 750 | 750 | 728 | 729 | 4,700 | 729 |
| 2001-06-04 | 740 | 750 | 725 | 750 | 21,600 | 750 |
| 2001-06-01 | 749 | 753 | 743 | 743 | 9,700 | 743 |
| 2001-05-31 | 765 | 766 | 757 | 758 | 17,500 | 758 |
| 2001-05-30 | 784 | 786 | 768 | 770 | 18,500 | 770 |
| 2001-05-29 | 792 | 794 | 784 | 784 | 9,500 | 784 |
| 2001-05-28 | 800 | 803 | 792 | 799 | 19,200 | 799 |
| 2001-05-25 | 800 | 824 | 795 | 809 | 37,400 | 809 |
| 2001-05-24 | 815 | 815 | 799 | 800 | 36,300 | 800 |
| 2001-05-23 | 820 | 820 | 817 | 819 | 14,000 | 819 |
| 2001-05-22 | 819 | 830 | 815 | 820 | 17,700 | 820 |
| 2001-05-21 | 839 | 839 | 800 | 801 | 18,800 | 801 |
| 2001-05-18 | 797 | 809 | 794 | 809 | 18,500 | 809 |
| 2001-05-17 | 800 | 800 | 790 | 796 | 11,800 | 796 |
| 2001-05-16 | 792 | 798 | 790 | 790 | 11,300 | 790 |
| 2001-05-15 | 792 | 800 | 792 | 792 | 9,500 | 792 |
| 2001-05-14 | 800 | 805 | 792 | 792 | 14,800 | 792 |
| 2001-05-11 | 800 | 809 | 798 | 800 | 8,800 | 800 |
| 2001-05-10 | 800 | 802 | 794 | 800 | 15,200 | 800 |
| 2001-05-09 | 805 | 809 | 800 | 809 | 17,300 | 809 |
| 2001-05-08 | 807 | 819 | 805 | 809 | 19,500 | 809 |
| 2001-05-07 | 805 | 819 | 805 | 817 | 31,300 | 817 |
| 2001-05-02 | 817 | 818 | 807 | 814 | 32,600 | 814 |
| 2001-05-01 | 755 | 787 | 755 | 787 | 26,500 | 787 |
| 2001-04-27 | 745 | 750 | 740 | 748 | 21,800 | 748 |
| 2001-04-26 | 738 | 740 | 735 | 735 | 19,700 | 735 |
| 2001-04-25 | 730 | 738 | 729 | 738 | 14,600 | 738 |
| 2001-04-24 | 740 | 740 | 725 | 730 | 8,900 | 730 |
| 2001-04-23 | 730 | 735 | 725 | 725 | 10,400 | 725 |
| 2001-04-20 | 730 | 730 | 721 | 728 | 24,600 | 728 |
| 2001-04-19 | 727 | 730 | 721 | 730 | 20,600 | 730 |
| 2001-04-18 | 719 | 727 | 719 | 726 | 13,100 | 726 |
| 2001-04-17 | 718 | 720 | 717 | 719 | 4,600 | 719 |
| 2001-04-16 | 718 | 721 | 717 | 718 | 16,100 | 718 |
| 2001-04-13 | 715 | 720 | 712 | 713 | 8,700 | 713 |
| 2001-04-12 | 712 | 718 | 711 | 715 | 4,600 | 715 |
| 2001-04-11 | 712 | 720 | 711 | 720 | 5,500 | 720 |
| 2001-04-10 | 721 | 721 | 712 | 713 | 16,200 | 713 |
| 2001-04-09 | 720 | 726 | 720 | 720 | 6,900 | 720 |
| 2001-04-06 | 717 | 720 | 712 | 712 | 18,500 | 712 |
| 2001-04-05 | 711 | 718 | 711 | 713 | 13,200 | 713 |
| 2001-04-04 | 705 | 720 | 705 | 711 | 8,600 | 711 |
| 2001-04-03 | 710 | 715 | 700 | 715 | 8,100 | 715 |
| 2001-04-02 | 700 | 710 | 700 | 710 | 6,200 | 710 |
| 2001-03-30 | 691 | 702 | 691 | 693 | 6,600 | 693 |
| 2001-03-29 | 708 | 708 | 689 | 700 | 12,400 | 700 |
| 2001-03-28 | 703 | 720 | 703 | 713 | 16,500 | 713 |
| 2001-03-27 | 720 | 728 | 703 | 703 | 24,900 | 703 |
| 2001-03-26 | 695 | 705 | 692 | 705 | 27,800 | 705 |
| 2001-03-23 | 695 | 696 | 690 | 695 | 6,700 | 695 |
| 2001-03-22 | 699 | 699 | 651 | 696 | 16,500 | 696 |
| 2001-03-21 | 699 | 699 | 678 | 688 | 22,900 | 688 |
| 2001-03-19 | 679 | 679 | 650 | 659 | 11,300 | 659 |
| 2001-03-16 | 650 | 685 | 650 | 681 | 11,700 | 681 |
| 2001-03-15 | 650 | 660 | 640 | 650 | 29,700 | 650 |
| 2001-03-14 | 650 | 657 | 650 | 651 | 20,300 | 651 |
| 2001-03-13 | 665 | 665 | 650 | 656 | 18,700 | 656 |
| 2001-03-12 | 666 | 674 | 660 | 661 | 7,200 | 661 |
| 2001-03-09 | 670 | 670 | 654 | 665 | 18,100 | 665 |
| 2001-03-08 | 660 | 674 | 650 | 670 | 9,200 | 670 |
| 2001-03-07 | 660 | 675 | 657 | 657 | 11,900 | 657 |
| 2001-03-06 | 649 | 656 | 643 | 656 | 17,900 | 656 |
| 2001-03-05 | 646 | 656 | 646 | 649 | 17,800 | 649 |
| 2001-03-02 | 660 | 663 | 655 | 656 | 7,600 | 656 |
| 2001-03-01 | 652 | 666 | 651 | 655 | 16,600 | 655 |
| 2001-02-28 | 680 | 680 | 671 | 672 | 11,900 | 672 |
| 2001-02-27 | 700 | 700 | 681 | 685 | 17,200 | 685 |
| 2001-02-26 | 700 | 700 | 680 | 694 | 6,800 | 694 |
| 2001-02-23 | 680 | 705 | 680 | 705 | 8,400 | 705 |
| 2001-02-22 | 700 | 700 | 680 | 700 | 6,500 | 700 |
| 2001-02-21 | 680 | 703 | 680 | 700 | 5,400 | 700 |
| 2001-02-20 | 710 | 710 | 680 | 690 | 8,600 | 690 |
| 2001-02-19 | 666 | 680 | 659 | 680 | 3,000 | 680 |
| 2001-02-16 | 705 | 705 | 680 | 680 | 10,900 | 680 |
| 2001-02-15 | 690 | 700 | 670 | 700 | 11,100 | 700 |
| 2001-02-14 | 658 | 681 | 658 | 680 | 22,800 | 680 |
| 2001-02-13 | 649 | 650 | 648 | 648 | 5,800 | 648 |
| 2001-02-09 | 649 | 649 | 645 | 648 | 8,800 | 648 |
| 2001-02-08 | 640 | 648 | 640 | 646 | 6,100 | 646 |
| 2001-02-07 | 641 | 650 | 640 | 640 | 11,100 | 640 |
| 2001-02-06 | 649 | 649 | 640 | 640 | 7,200 | 640 |
| 2001-02-05 | 645 | 650 | 640 | 641 | 15,700 | 641 |
| 2001-02-02 | 649 | 650 | 640 | 650 | 9,900 | 650 |
| 2001-02-01 | 660 | 660 | 645 | 649 | 21,000 | 649 |
| 2001-01-31 | 648 | 655 | 648 | 655 | 7,800 | 655 |
| 2001-01-30 | 655 | 657 | 650 | 655 | 30,800 | 655 |
| 2001-01-29 | 655 | 657 | 655 | 655 | 24,000 | 655 |
| 2001-01-26 | 660 | 662 | 658 | 658 | 26,000 | 658 |
| 2001-01-25 | 662 | 666 | 661 | 662 | 14,400 | 662 |
| 2001-01-24 | 671 | 672 | 665 | 665 | 22,800 | 665 |
| 2001-01-23 | 669 | 673 | 669 | 671 | 9,800 | 671 |
| 2001-01-22 | 669 | 669 | 666 | 667 | 19,000 | 667 |
| 2001-01-19 | 669 | 669 | 660 | 661 | 18,300 | 661 |
| 2001-01-18 | 660 | 670 | 660 | 670 | 13,400 | 670 |
| 2001-01-17 | 645 | 650 | 630 | 650 | 30,000 | 650 |
| 2001-01-16 | 640 | 650 | 640 | 648 | 14,800 | 648 |
| 2001-01-15 | 645 | 650 | 642 | 642 | 10,100 | 642 |
| 2001-01-12 | 650 | 652 | 640 | 645 | 27,500 | 645 |
| 2001-01-11 | 650 | 651 | 640 | 650 | 21,800 | 650 |
| 2001-01-10 | 650 | 669 | 650 | 655 | 23,000 | 655 |
| 2001-01-09 | 676 | 676 | 651 | 651 | 14,000 | 651 |
| 2001-01-05 | 650 | 680 | 650 | 676 | 10,000 | 676 |
| 2001-01-04 | 680 | 680 | 660 | 660 | 58,000 | 660 |
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