6489 前澤工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	460	460	451	451	4,500	451
2002-12-27	460	470	458	470	45,500	470
2002-12-26	432	450	432	450	21,800	450
2002-12-25	400	431	399	431	77,200	431
2002-12-24	404	421	401	416	14,900	416
2002-12-20	395	419	392	419	26,000	419
2002-12-19	385	399	383	394	15,900	394
2002-12-18	395	397	383	394	17,000	394
2002-12-17	438	438	407	412	12,600	412
2002-12-16	437	445	430	431	8,300	431
2002-12-13	451	451	447	447	32,600	447
2002-12-12	451	451	450	450	4,200	450
2002-12-11	452	460	451	451	6,500	451
2002-12-10	466	470	453	465	5,700	465
2002-12-09	472	472	451	466	7,400	466
2002-12-06	465	468	450	468	8,400	468
2002-12-05	464	470	460	470	5,500	470
2002-12-04	469	473	462	462	5,300	462
2002-12-03	480	480	462	468	6,400	468
2002-12-02	466	476	466	470	14,500	470
2002-11-29	471	492	471	488	13,500	488
2002-11-28	473	492	473	486	8,200	486
2002-11-27	491	494	483	493	10,400	493
2002-11-26	467	492	465	492	4,900	492
2002-11-25	495	496	467	496	18,200	496
2002-11-22	450	472	450	465	16,600	465
2002-11-21	475	475	458	460	14,900	460
2002-11-20	448	478	448	475	14,100	475
2002-11-19	480	481	444	449	10,600	449
2002-11-18	489	489	476	478	3,900	478
2002-11-15	501	501	480	480	11,500	480
2002-11-14	485	489	480	486	8,500	486
2002-11-13	499	500	485	485	8,400	485
2002-11-12	491	500	491	500	4,300	500
2002-11-11	485	502	485	491	2,900	491
2002-11-08	515	516	502	502	3,900	502
2002-11-07	515	515	510	515	9,800	515
2002-11-06	515	517	508	515	6,600	515
2002-11-05	501	509	494	509	5,300	509
2002-11-01	520	520	485	486	3,300	486
2002-10-31	515	515	497	508	3,300	508
2002-10-30	492	520	492	514	8,000	514
2002-10-29	488	500	488	499	3,200	499
2002-10-28	493	494	491	493	1,500	493
2002-10-25	510	510	482	497	11,400	497
2002-10-24	488	489	482	485	5,600	485
2002-10-23	480	498	480	486	10,200	486
2002-10-22	494	513	493	498	5,500	498
2002-10-21	541	551	517	519	21,200	519
2002-10-18	495	497	490	496	13,000	496
2002-10-17	495	498	487	487	4,700	487
2002-10-16	500	500	486	500	7,100	500
2002-10-15	486	495	486	495	3,500	495
2002-10-11	451	487	451	486	13,900	486
2002-10-10	461	465	450	451	24,100	451
2002-10-09	505	505	467	471	19,800	471
2002-10-08	501	505	501	505	2,000	505
2002-10-07	510	514	501	501	9,000	501
2002-10-04	510	523	510	516	9,000	516
2002-10-03	510	530	510	530	19,400	530
2002-10-02	525	525	512	512	5,900	512
2002-10-01	535	535	512	515	14,700	515
2002-09-30	544	544	537	537	2,000	537
2002-09-27	536	545	524	544	22,200	544
2002-09-26	533	533	526	527	12,000	527
2002-09-25	527	528	521	526	3,200	526
2002-09-24	510	535	510	535	13,300	535
2002-09-20	531	531	522	525	16,100	525
2002-09-19	516	532	516	531	14,800	531
2002-09-18	523	524	510	522	9,200	522
2002-09-17	520	530	505	524	18,700	524
2002-09-13	522	522	506	517	51,900	517
2002-09-12	516	520	510	520	16,100	520
2002-09-11	520	520	502	508	11,900	508
2002-09-10	514	520	514	519	8,200	519
2002-09-09	502	515	502	511	9,000	511
2002-09-06	505	506	502	502	7,900	502
2002-09-05	510	520	506	508	10,100	508
2002-09-04	510	511	500	507	14,200	507
2002-09-03	524	524	506	510	14,500	510
2002-09-02	525	525	510	510	8,000	510
2002-08-30	520	525	510	525	7,600	525
2002-08-29	511	520	510	510	10,400	510
2002-08-28	527	528	510	521	7,400	521
2002-08-27	525	527	519	521	12,800	521
2002-08-26	523	525	515	524	9,900	524
2002-08-23	525	525	512	512	7,000	512
2002-08-22	519	524	511	518	8,000	518
2002-08-21	514	524	512	519	6,900	519
2002-08-20	522	525	510	524	13,200	524
2002-08-19	521	524	511	516	8,600	516
2002-08-16	532	532	510	510	10,800	510
2002-08-15	525	532	525	530	6,600	530
2002-08-14	515	525	512	525	3,300	525
2002-08-13	506	515	506	515	5,400	515
2002-08-12	527	527	505	527	4,700	527
2002-08-09	520	540	510	528	9,300	528
2002-08-08	504	510	504	510	1,300	510
2002-08-07	505	507	500	504	2,200	504
2002-08-06	502	506	501	505	2,400	505
2002-08-05	501	514	501	507	3,500	507
2002-08-02	545	545	501	507	14,500	507
2002-08-01	511	550	511	522	5,100	522
2002-07-31	545	545	511	512	7,300	512
2002-07-30	542	560	525	525	8,900	525
2002-07-29	524	560	507	560	19,700	560
2002-07-26	512	541	500	525	19,100	525
2002-07-25	510	510	502	503	10,700	503
2002-07-24	508	511	495	498	13,800	498
2002-07-23	520	520	500	508	7,800	508
2002-07-22	520	535	499	524	24,800	524
2002-07-19	525	525	510	510	11,300	510
2002-07-18	542	542	515	519	14,000	519
2002-07-17	530	543	530	532	7,500	532
2002-07-16	550	559	530	530	24,000	530
2002-07-15	552	563	550	550	8,600	550
2002-07-12	554	565	551	565	15,000	565
2002-07-11	565	565	550	553	11,900	553
2002-07-10	568	568	560	567	5,600	567
2002-07-09	557	568	555	568	19,300	568
2002-07-08	570	572	555	562	21,100	562
2002-07-05	588	590	587	587	1,600	587
2002-07-04	585	585	568	579	12,500	579
2002-07-03	560	592	560	585	13,900	585
2002-07-02	566	568	560	568	27,400	568
2002-07-01	588	588	571	571	7,000	571
2002-06-28	593	593	580	588	7,800	588
2002-06-27	610	610	590	590	34,400	590
2002-06-26	595	597	592	593	13,900	593
2002-06-25	595	599	587	597	5,100	597
2002-06-24	580	595	580	595	21,700	595
2002-06-21	601	610	580	580	19,500	580
2002-06-20	599	605	590	605	15,700	605
2002-06-19	595	599	590	590	8,400	590
2002-06-18	593	598	588	598	19,400	598
2002-06-17	610	611	568	583	46,800	583
2002-06-14	615	615	610	610	56,600	610
2002-06-13	611	613	610	613	8,700	613
2002-06-12	616	618	611	612	8,300	612
2002-06-11	612	618	611	617	2,500	617
2002-06-10	616	624	613	613	5,400	613
2002-06-07	615	619	614	616	12,600	616
2002-06-06	620	627	616	616	27,900	616
2002-06-05	620	624	620	620	15,900	620
2002-06-04	629	629	620	621	10,400	621
2002-06-03	620	630	620	620	9,300	620
2002-05-31	625	629	622	622	14,000	622
2002-05-30	632	632	625	625	14,400	625
2002-05-29	630	637	630	631	9,900	631
2002-05-28	635	640	630	638	11,100	638
2002-05-27	639	640	635	637	24,300	637
2002-05-24	632	642	632	637	20,000	637
2002-05-23	625	635	623	632	23,800	632
2002-05-22	620	624	620	620	14,700	620
2002-05-21	623	623	619	623	11,200	623
2002-05-20	630	630	617	620	18,700	620
2002-05-17	630	630	622	622	8,900	622
2002-05-16	614	634	614	632	4,500	632
2002-05-15	620	621	613	613	3,900	613
2002-05-14	617	617	613	613	9,700	613
2002-05-13	618	618	613	614	3,000	614
2002-05-10	616	619	613	613	9,700	613
2002-05-09	619	621	611	615	11,100	615
2002-05-08	638	638	620	620	7,200	620
2002-05-07	615	616	612	614	22,600	614
2002-05-02	627	627	620	620	7,700	620
2002-05-01	618	624	618	624	7,400	624
2002-04-30	623	623	617	617	8,800	617
2002-04-26	639	639	622	622	15,900	622
2002-04-25	629	635	625	630	11,000	630
2002-04-24	625	635	625	631	28,000	631
2002-04-23	628	629	620	625	10,500	625
2002-04-22	640	640	620	629	19,300	629
2002-04-19	614	622	614	620	16,100	620
2002-04-18	625	628	620	620	16,600	620
2002-04-17	620	628	620	625	8,900	625
2002-04-16	614	620	614	620	8,400	620
2002-04-15	615	621	614	621	11,800	621
2002-04-12	625	625	615	623	15,300	623
2002-04-11	630	630	620	621	13,800	621
2002-04-10	626	626	621	625	10,900	625
2002-04-09	625	626	623	623	9,400	623
2002-04-08	632	638	630	632	2,800	632
2002-04-05	639	640	631	631	11,100	631
2002-04-04	639	639	628	636	8,600	636
2002-04-03	636	636	618	622	9,200	622
2002-04-02	640	640	615	616	18,200	616
2002-04-01	628	628	620	620	9,600	620
2002-03-29	627	631	627	627	6,700	627
2002-03-28	638	639	629	630	8,300	630
2002-03-27	657	658	632	632	15,300	632
2002-03-26	659	659	635	649	9,800	649
2002-03-25	635	649	630	649	7,900	649
2002-03-22	650	651	625	635	15,400	635
2002-03-20	663	664	650	650	26,300	650
2002-03-19	669	669	660	660	17,800	660
2002-03-18	670	670	660	660	16,700	660
2002-03-15	665	670	660	664	13,800	664
2002-03-14	665	669	661	663	21,700	663
2002-03-13	662	680	660	665	19,900	665
2002-03-12	661	673	661	661	11,300	661
2002-03-11	669	680	669	669	19,200	669
2002-03-08	672	698	669	669	38,900	669
2002-03-07	678	695	668	695	4,400	695
2002-03-06	696	696	665	672	12,000	672
2002-03-05	698	698	672	696	4,500	696
2002-03-04	654	698	654	698	11,400	698
2002-03-01	665	675	665	674	11,700	674
2002-02-28	675	680	670	675	23,300	675
2002-02-27	640	675	635	675	24,200	675
2002-02-26	625	635	625	635	9,500	635
2002-02-25	620	635	620	634	4,800	634
2002-02-22	635	635	619	622	4,700	622
2002-02-21	625	635	625	635	8,900	635
2002-02-20	634	635	630	631	24,700	631
2002-02-19	635	635	611	615	13,500	615
2002-02-18	630	634	625	634	4,800	634
2002-02-15	625	635	625	634	8,000	634
2002-02-14	620	635	620	635	10,800	635
2002-02-13	630	635	620	620	7,800	620
2002-02-12	610	630	610	630	9,700	630
2002-02-08	609	620	609	617	16,800	617
2002-02-07	630	630	610	611	6,100	611
2002-02-06	610	615	610	614	7,200	614
2002-02-05	613	619	610	614	11,000	614
2002-02-04	621	625	615	615	9,200	615
2002-02-01	620	624	616	622	12,900	622
2002-01-31	620	630	618	618	5,600	618
2002-01-30	621	629	620	622	9,300	622
2002-01-29	631	631	621	622	5,000	622
2002-01-28	620	631	620	631	8,100	631
2002-01-25	654	654	629	630	12,000	630
2002-01-24	620	626	620	624	3,700	624
2002-01-23	625	626	620	620	18,700	620
2002-01-22	646	646	622	622	9,400	622
2002-01-21	621	650	620	650	23,300	650
2002-01-18	625	648	625	648	6,100	648
2002-01-17	615	629	613	621	10,200	621
2002-01-16	632	632	615	629	24,100	629
2002-01-15	650	662	650	662	4,000	662
2002-01-11	668	668	650	652	12,100	652
2002-01-10	663	667	658	658	6,000	658
2002-01-09	673	673	670	673	1,400	673
2002-01-08	710	710	690	693	9,100	693
2002-01-07	709	710	700	701	4,400	701
2002-01-04	709	710	702	709	2,500	709

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