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
2002-12-304604604514514,500451
2002-12-2746047045847045,500470
2002-12-2643245043245021,800450
2002-12-2540043139943177,200431
2002-12-2440442140141614,900416
2002-12-2039541939241926,000419
2002-12-1938539938339415,900394
2002-12-1839539738339417,000394
2002-12-1743843840741212,600412
2002-12-164374454304318,300431
2002-12-1345145144744732,600447
2002-12-124514514504504,200450
2002-12-114524604514516,500451
2002-12-104664704534655,700465
2002-12-094724724514667,400466
2002-12-064654684504688,400468
2002-12-054644704604705,500470
2002-12-044694734624625,300462
2002-12-034804804624686,400468
2002-12-0246647646647014,500470
2002-11-2947149247148813,500488
2002-11-284734924734868,200486
2002-11-2749149448349310,400493
2002-11-264674924654924,900492
2002-11-2549549646749618,200496
2002-11-2245047245046516,600465
2002-11-2147547545846014,900460
2002-11-2044847844847514,100475
2002-11-1948048144444910,600449
2002-11-184894894764783,900478
2002-11-1550150148048011,500480
2002-11-144854894804868,500486
2002-11-134995004854858,400485
2002-11-124915004915004,300500
2002-11-114855024854912,900491
2002-11-085155165025023,900502
2002-11-075155155105159,800515
2002-11-065155175085156,600515
2002-11-055015094945095,300509
2002-11-015205204854863,300486
2002-10-315155154975083,300508
2002-10-304925204925148,000514
2002-10-294885004884993,200499
2002-10-284934944914931,500493
2002-10-2551051048249711,400497
2002-10-244884894824855,600485
2002-10-2348049848048610,200486
2002-10-224945134934985,500498
2002-10-2154155151751921,200519
2002-10-1849549749049613,000496
2002-10-174954984874874,700487
2002-10-165005004865007,100500
2002-10-154864954864953,500495
2002-10-1145148745148613,900486
2002-10-1046146545045124,100451
2002-10-0950550546747119,800471
2002-10-085015055015052,000505
2002-10-075105145015019,000501
2002-10-045105235105169,000516
2002-10-0351053051053019,400530
2002-10-025255255125125,900512
2002-10-0153553551251514,700515
2002-09-305445445375372,000537
2002-09-2753654552454422,200544
2002-09-2653353352652712,000527
2002-09-255275285215263,200526
2002-09-2451053551053513,300535
2002-09-2053153152252516,100525
2002-09-1951653251653114,800531
2002-09-185235245105229,200522
2002-09-1752053050552418,700524
2002-09-1352252250651751,900517
2002-09-1251652051052016,100520
2002-09-1152052050250811,900508
2002-09-105145205145198,200519
2002-09-095025155025119,000511
2002-09-065055065025027,900502
2002-09-0551052050650810,100508
2002-09-0451051150050714,200507
2002-09-0352452450651014,500510
2002-09-025255255105108,000510
2002-08-305205255105257,600525
2002-08-2951152051051010,400510
2002-08-285275285105217,400521
2002-08-2752552751952112,800521
2002-08-265235255155249,900524
2002-08-235255255125127,000512
2002-08-225195245115188,000518
2002-08-215145245125196,900519
2002-08-2052252551052413,200524
2002-08-195215245115168,600516
2002-08-1653253251051010,800510
2002-08-155255325255306,600530
2002-08-145155255125253,300525
2002-08-135065155065155,400515
2002-08-125275275055274,700527
2002-08-095205405105289,300528
2002-08-085045105045101,300510
2002-08-075055075005042,200504
2002-08-065025065015052,400505
2002-08-055015145015073,500507
2002-08-0254554550150714,500507
2002-08-015115505115225,100522
2002-07-315455455115127,300512
2002-07-305425605255258,900525
2002-07-2952456050756019,700560
2002-07-2651254150052519,100525
2002-07-2551051050250310,700503
2002-07-2450851149549813,800498
2002-07-235205205005087,800508
2002-07-2252053549952424,800524
2002-07-1952552551051011,300510
2002-07-1854254251551914,000519
2002-07-175305435305327,500532
2002-07-1655055953053024,000530
2002-07-155525635505508,600550
2002-07-1255456555156515,000565
2002-07-1156556555055311,900553
2002-07-105685685605675,600567
2002-07-0955756855556819,300568
2002-07-0857057255556221,100562
2002-07-055885905875871,600587
2002-07-0458558556857912,500579
2002-07-0356059256058513,900585
2002-07-0256656856056827,400568
2002-07-015885885715717,000571
2002-06-285935935805887,800588
2002-06-2761061059059034,400590
2002-06-2659559759259313,900593
2002-06-255955995875975,100597
2002-06-2458059558059521,700595
2002-06-2160161058058019,500580
2002-06-2059960559060515,700605
2002-06-195955995905908,400590
2002-06-1859359858859819,400598
2002-06-1761061156858346,800583
2002-06-1461561561061056,600610
2002-06-136116136106138,700613
2002-06-126166186116128,300612
2002-06-116126186116172,500617
2002-06-106166246136135,400613
2002-06-0761561961461612,600616
2002-06-0662062761661627,900616
2002-06-0562062462062015,900620
2002-06-0462962962062110,400621
2002-06-036206306206209,300620
2002-05-3162562962262214,000622
2002-05-3063263262562514,400625
2002-05-296306376306319,900631
2002-05-2863564063063811,100638
2002-05-2763964063563724,300637
2002-05-2463264263263720,000637
2002-05-2362563562363223,800632
2002-05-2262062462062014,700620
2002-05-2162362361962311,200623
2002-05-2063063061762018,700620
2002-05-176306306226228,900622
2002-05-166146346146324,500632
2002-05-156206216136133,900613
2002-05-146176176136139,700613
2002-05-136186186136143,000614
2002-05-106166196136139,700613
2002-05-0961962161161511,100615
2002-05-086386386206207,200620
2002-05-0761561661261422,600614
2002-05-026276276206207,700620
2002-05-016186246186247,400624
2002-04-306236236176178,800617
2002-04-2663963962262215,900622
2002-04-2562963562563011,000630
2002-04-2462563562563128,000631
2002-04-2362862962062510,500625
2002-04-2264064062062919,300629
2002-04-1961462261462016,100620
2002-04-1862562862062016,600620
2002-04-176206286206258,900625
2002-04-166146206146208,400620
2002-04-1561562161462111,800621
2002-04-1262562561562315,300623
2002-04-1163063062062113,800621
2002-04-1062662662162510,900625
2002-04-096256266236239,400623
2002-04-086326386306322,800632
2002-04-0563964063163111,100631
2002-04-046396396286368,600636
2002-04-036366366186229,200622
2002-04-0264064061561618,200616
2002-04-016286286206209,600620
2002-03-296276316276276,700627
2002-03-286386396296308,300630
2002-03-2765765863263215,300632
2002-03-266596596356499,800649
2002-03-256356496306497,900649
2002-03-2265065162563515,400635
2002-03-2066366465065026,300650
2002-03-1966966966066017,800660
2002-03-1867067066066016,700660
2002-03-1566567066066413,800664
2002-03-1466566966166321,700663
2002-03-1366268066066519,900665
2002-03-1266167366166111,300661
2002-03-1166968066966919,200669
2002-03-0867269866966938,900669
2002-03-076786956686954,400695
2002-03-0669669666567212,000672
2002-03-056986986726964,500696
2002-03-0465469865469811,400698
2002-03-0166567566567411,700674
2002-02-2867568067067523,300675
2002-02-2764067563567524,200675
2002-02-266256356256359,500635
2002-02-256206356206344,800634
2002-02-226356356196224,700622
2002-02-216256356256358,900635
2002-02-2063463563063124,700631
2002-02-1963563561161513,500615
2002-02-186306346256344,800634
2002-02-156256356256348,000634
2002-02-1462063562063510,800635
2002-02-136306356206207,800620
2002-02-126106306106309,700630
2002-02-0860962060961716,800617
2002-02-076306306106116,100611
2002-02-066106156106147,200614
2002-02-0561361961061411,000614
2002-02-046216256156159,200615
2002-02-0162062461662212,900622
2002-01-316206306186185,600618
2002-01-306216296206229,300622
2002-01-296316316216225,000622
2002-01-286206316206318,100631
2002-01-2565465462963012,000630
2002-01-246206266206243,700624
2002-01-2362562662062018,700620
2002-01-226466466226229,400622
2002-01-2162165062065023,300650
2002-01-186256486256486,100648
2002-01-1761562961362110,200621
2002-01-1663263261562924,100629
2002-01-156506626506624,000662
2002-01-1166866865065212,100652
2002-01-106636676586586,000658
2002-01-096736736706731,400673
2002-01-087107106906939,100693
2002-01-077097107007014,400701
2002-01-047097107027092,500709

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