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