6489 前澤工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	454	473	454	469	6,900	469
2003-12-29	467	468	459	459	4,900	459
2003-12-26	471	474	463	468	30,000	468
2003-12-25	440	454	440	454	18,100	454
2003-12-24	446	446	440	444	21,000	444
2003-12-22	457	458	445	448	30,100	448
2003-12-19	446	454	446	452	19,500	452
2003-12-18	450	455	445	455	17,100	455
2003-12-17	464	464	450	450	6,600	450
2003-12-16	463	465	450	460	25,600	460
2003-12-15	470	476	463	465	13,200	465
2003-12-12	484	484	475	475	36,300	475
2003-12-11	479	480	475	475	7,100	475
2003-12-10	485	485	474	475	5,000	475
2003-12-09	484	489	474	476	8,400	476
2003-12-08	480	490	480	484	10,900	484
2003-12-05	482	490	482	483	3,600	483
2003-12-04	485	494	481	483	8,400	483
2003-12-03	491	491	481	486	4,800	486
2003-12-02	491	495	490	491	12,200	491
2003-12-01	474	498	474	491	7,500	491
2003-11-28	485	490	475	489	10,100	489
2003-11-27	498	500	494	494	9,500	494
2003-11-26	499	503	497	500	6,000	500
2003-11-25	495	499	493	499	5,900	499
2003-11-21	498	499	494	499	15,300	499
2003-11-20	497	498	490	496	15,100	496
2003-11-19	481	503	481	496	15,200	496
2003-11-18	485	496	481	483	18,200	483
2003-11-17	500	500	481	492	13,600	492
2003-11-14	500	505	495	501	7,800	501
2003-11-13	500	503	496	502	9,200	502
2003-11-12	505	505	496	496	4,100	496
2003-11-11	504	504	485	501	19,800	501
2003-11-10	505	506	499	503	6,200	503
2003-11-07	505	505	495	497	12,600	497
2003-11-06	494	499	493	493	8,400	493
2003-11-05	508	508	493	493	10,000	493
2003-11-04	487	500	487	499	11,700	499
2003-10-31	504	507	494	494	5,200	494
2003-10-30	495	508	495	499	7,600	499
2003-10-29	502	509	496	504	7,800	504
2003-10-28	499	513	488	492	24,700	492
2003-10-27	516	516	496	500	11,300	500
2003-10-24	497	505	497	505	11,200	505
2003-10-23	515	515	496	496	38,000	496
2003-10-22	508	511	507	507	7,300	507
2003-10-21	507	515	507	508	15,200	508
2003-10-20	515	516	508	509	34,100	509
2003-10-17	515	515	507	510	22,600	510
2003-10-16	514	514	506	511	16,300	511
2003-10-15	506	514	506	507	17,000	507
2003-10-14	515	515	509	509	15,100	509
2003-10-10	508	514	508	512	16,000	512
2003-10-09	514	514	507	508	8,200	508
2003-10-08	509	514	506	513	18,100	513
2003-10-07	512	512	508	509	3,600	509
2003-10-06	515	518	510	512	18,200	512
2003-10-03	519	519	509	512	24,400	512
2003-10-02	510	515	506	510	20,400	510
2003-10-01	515	515	508	510	15,100	510
2003-09-30	506	515	505	510	28,600	510
2003-09-29	510	512	508	508	13,900	508
2003-09-26	510	512	506	512	35,900	512
2003-09-25	509	510	505	506	14,200	506
2003-09-24	505	510	505	506	33,200	506
2003-09-22	502	512	501	504	73,100	504
2003-09-19	486	492	481	492	18,400	492
2003-09-18	482	488	481	484	6,700	484
2003-09-17	482	489	481	482	19,400	482
2003-09-16	499	499	481	481	13,300	481
2003-09-12	496	500	493	497	49,500	497
2003-09-11	480	490	480	481	12,300	481
2003-09-10	495	495	478	480	13,300	480
2003-09-09	490	492	489	491	6,100	491
2003-09-08	490	490	480	485	20,800	485
2003-09-05	491	493	485	485	6,900	485
2003-09-04	485	494	485	489	5,100	489
2003-09-03	496	498	493	493	10,300	493
2003-09-02	498	500	493	494	13,500	494
2003-09-01	498	498	488	493	14,000	493
2003-08-29	493	501	490	492	5,000	492
2003-08-28	501	501	493	493	13,900	493
2003-08-27	500	502	497	501	49,600	501
2003-08-26	488	498	488	496	9,400	496
2003-08-25	488	497	487	488	13,300	488
2003-08-22	484	490	483	485	7,900	485
2003-08-21	479	487	478	483	12,300	483
2003-08-20	477	479	468	474	13,400	474
2003-08-19	468	474	468	474	11,200	474
2003-08-18	476	476	469	472	5,000	472
2003-08-15	477	477	465	466	7,500	466
2003-08-14	473	478	473	477	3,400	477
2003-08-13	468	480	465	473	6,300	473
2003-08-12	463	479	460	473	4,100	473
2003-08-11	470	470	468	468	800	468
2003-08-08	470	474	449	468	11,700	468
2003-08-07	485	486	475	475	7,200	475
2003-08-06	495	495	487	487	2,900	487
2003-08-05	494	495	485	485	9,600	485
2003-08-04	500	500	490	494	8,200	494
2003-08-01	491	499	489	492	8,300	492
2003-07-31	490	499	490	497	8,400	497
2003-07-30	490	500	490	490	18,900	490
2003-07-29	500	500	487	492	19,900	492
2003-07-28	480	500	480	497	14,500	497
2003-07-25	505	506	500	500	19,500	500
2003-07-24	515	519	500	504	17,500	504
2003-07-23	500	500	490	490	12,000	490
2003-07-22	485	495	483	495	20,300	495
2003-07-18	462	480	462	480	22,100	480
2003-07-17	484	484	472	472	7,800	472
2003-07-16	487	495	483	483	15,000	483
2003-07-15	508	508	483	497	14,300	497
2003-07-14	498	498	490	492	18,100	492
2003-07-11	495	495	485	486	7,400	486
2003-07-10	480	499	478	497	20,600	497
2003-07-09	495	510	495	503	13,400	503
2003-07-08	518	518	500	510	20,900	510
2003-07-07	511	525	505	515	54,600	515
2003-07-04	465	477	465	476	10,600	476
2003-07-03	455	487	455	480	37,200	480
2003-07-02	449	455	442	455	27,400	455
2003-07-01	440	449	435	445	21,500	445
2003-06-30	440	449	430	437	16,300	437
2003-06-27	453	453	432	438	37,500	438
2003-06-26	439	439	430	433	15,600	433
2003-06-25	430	439	424	424	17,300	424
2003-06-24	455	456	423	423	36,700	423
2003-06-23	430	433	428	433	14,700	433
2003-06-20	422	430	420	420	20,500	420
2003-06-19	408	415	408	412	19,700	412
2003-06-18	415	418	413	413	7,700	413
2003-06-17	406	414	405	410	36,400	410
2003-06-16	413	413	405	406	17,900	406
2003-06-13	416	417	410	411	31,200	411
2003-06-12	418	418	410	411	15,300	411
2003-06-11	410	419	410	411	15,200	411
2003-06-10	410	413	409	410	22,000	410
2003-06-09	412	412	407	409	14,200	409
2003-06-06	407	412	407	412	4,000	412
2003-06-05	408	411	408	409	7,300	409
2003-06-04	406	412	405	408	15,100	408
2003-06-03	409	410	406	410	14,700	410
2003-06-02	412	413	408	408	21,800	408
2003-05-30	410	420	410	412	5,800	412
2003-05-29	415	415	409	410	9,200	410
2003-05-28	410	410	407	407	5,000	407
2003-05-27	420	420	406	408	5,600	408
2003-05-26	421	427	421	425	26,900	425
2003-05-23	429	436	426	436	7,100	436
2003-05-22	430	431	425	428	6,200	428
2003-05-21	439	439	430	430	4,900	430
2003-05-20	437	443	437	439	24,100	439
2003-05-19	434	435	431	431	11,700	431
2003-05-16	435	435	431	431	7,600	431
2003-05-15	435	435	430	430	3,700	430
2003-05-14	436	436	429	431	5,000	431
2003-05-13	427	438	427	429	9,300	429
2003-05-12	437	437	431	437	8,100	437
2003-05-09	433	433	430	432	13,100	432
2003-05-08	435	439	433	433	2,200	433
2003-05-07	432	435	432	433	9,600	433
2003-05-06	435	440	432	435	7,400	435
2003-05-02	427	433	426	432	6,800	432
2003-05-01	421	432	420	432	18,200	432
2003-04-30	430	435	427	427	6,600	427
2003-04-28	433	435	431	432	4,300	432
2003-04-25	432	438	432	433	21,700	433
2003-04-24	439	439	431	431	9,300	431
2003-04-23	435	437	430	433	4,400	433
2003-04-22	440	445	435	435	11,600	435
2003-04-21	450	450	443	444	16,600	444
2003-04-18	430	435	429	435	17,200	435
2003-04-17	434	435	432	434	3,600	434
2003-04-16	430	434	430	434	2,100	434
2003-04-15	426	435	426	430	9,700	430
2003-04-14	438	438	420	426	8,800	426
2003-04-11	424	432	422	432	7,300	432
2003-04-10	436	436	417	422	2,800	422
2003-04-09	433	438	430	436	5,400	436
2003-04-08	431	431	410	428	4,200	428
2003-04-07	440	440	429	429	1,800	429
2003-04-04	424	440	423	435	12,800	435
2003-04-03	442	445	442	443	4,900	443
2003-04-02	433	437	432	437	3,600	437
2003-04-01	411	418	411	417	800	417
2003-03-31	447	447	426	426	5,600	426
2003-03-28	445	445	439	440	6,700	440
2003-03-27	447	447	435	445	14,100	445
2003-03-26	447	447	432	447	11,500	447
2003-03-25	439	447	437	447	6,900	447
2003-03-24	419	450	419	449	8,500	449
2003-03-20	427	434	426	429	26,000	429
2003-03-19	405	405	401	405	9,200	405
2003-03-18	401	413	400	400	14,900	400
2003-03-17	400	404	396	396	6,900	396
2003-03-14	400	415	400	400	38,200	400
2003-03-13	400	418	400	400	35,700	400
2003-03-12	401	407	400	400	14,100	400
2003-03-11	410	411	401	401	10,300	401
2003-03-10	425	428	411	411	7,900	411
2003-03-07	435	441	435	437	4,300	437
2003-03-06	435	450	435	441	4,600	441
2003-03-05	446	446	424	428	10,400	428
2003-03-04	440	452	440	450	6,200	450
2003-03-03	436	440	436	437	9,400	437
2003-02-28	439	445	436	437	2,600	437
2003-02-27	450	450	439	439	14,600	439
2003-02-26	438	443	437	440	9,500	440
2003-02-25	446	446	439	440	5,100	440
2003-02-24	447	448	441	441	4,800	441
2003-02-21	460	460	453	453	5,400	453
2003-02-20	463	465	458	459	10,900	459
2003-02-19	470	470	458	459	4,900	459
2003-02-18	449	467	446	465	9,000	465
2003-02-17	448	462	443	446	8,600	446
2003-02-14	451	455	441	446	13,900	446
2003-02-13	450	453	436	443	16,100	443
2003-02-12	439	440	432	440	11,000	440
2003-02-10	434	434	420	434	9,000	434
2003-02-07	437	443	435	435	6,600	435
2003-02-06	439	446	436	437	8,600	437
2003-02-05	433	440	433	439	4,700	439
2003-02-04	445	460	440	443	5,500	443
2003-02-03	410	433	410	433	3,100	433
2003-01-31	424	432	418	418	7,900	418
2003-01-30	434	434	426	426	6,700	426
2003-01-29	451	451	434	434	3,800	434
2003-01-28	442	450	442	446	2,900	446
2003-01-27	466	466	455	455	11,000	455
2003-01-24	455	474	455	456	6,700	456
2003-01-23	460	473	453	464	9,600	464
2003-01-22	480	480	461	464	21,600	464
2003-01-21	460	469	452	469	9,600	469
2003-01-20	444	459	444	459	15,500	459
2003-01-17	435	458	435	454	11,500	454
2003-01-16	435	450	435	444	6,000	444
2003-01-15	450	450	440	442	6,300	442
2003-01-14	428	445	425	445	8,400	445
2003-01-10	426	430	417	428	9,700	428
2003-01-09	441	441	436	441	12,700	441
2003-01-08	452	459	452	458	2,100	458
2003-01-07	474	474	451	468	7,700	468
2003-01-06	440	459	439	459	9,100	459

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