6489 前澤工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	872	882	861	861	29,800	861
2005-12-29	870	894	863	871	47,600	871
2005-12-28	875	882	857	863	123,200	863
2005-12-27	901	905	881	882	94,300	882
2005-12-26	904	913	902	903	147,400	903
2005-12-22	926	928	911	924	64,200	924
2005-12-21	910	925	909	925	80,100	925
2005-12-20	907	908	860	908	74,700	908
2005-12-19	907	909	902	907	48,400	907
2005-12-16	930	930	910	910	38,000	910
2005-12-15	924	926	919	920	40,500	920
2005-12-14	926	940	920	924	41,400	924
2005-12-13	937	945	920	944	74,700	944
2005-12-12	920	939	901	935	96,400	935
2005-12-09	934	937	923	930	61,100	930
2005-12-08	936	938	932	936	38,900	936
2005-12-07	935	945	935	940	27,100	940
2005-12-06	942	950	938	941	29,900	941
2005-12-05	943	958	942	950	31,400	950
2005-12-02	960	964	943	952	20,800	952
2005-12-01	941	960	941	960	22,200	960
2005-11-30	942	950	932	947	28,700	947
2005-11-29	960	960	940	945	22,900	945
2005-11-28	944	968	940	947	33,800	947
2005-11-25	950	967	942	955	42,000	955
2005-11-24	975	977	953	953	33,400	953
2005-11-22	965	978	951	973	53,300	973
2005-11-21	996	996	970	975	27,100	975
2005-11-18	1,000	1,000	985	995	25,000	995
2005-11-17	964	993	957	992	22,400	992
2005-11-16	951	963	941	963	58,000	963
2005-11-15	970	970	951	961	53,700	961
2005-11-14	999	1,003	980	985	48,900	985
2005-11-11	993	1,007	993	999	33,200	999
2005-11-10	1,024	1,025	1,002	1,009	49,300	1,009
2005-11-09	1,000	1,022	989	1,018	106,000	1,018
2005-11-08	1,015	1,024	965	1,010	136,000	1,010
2005-11-07	1,020	1,030	1,010	1,024	121,000	1,024
2005-11-04	1,030	1,035	1,015	1,020	137,300	1,020
2005-11-02	979	1,027	979	1,019	345,000	1,019
2005-11-01	975	990	974	989	53,900	989
2005-10-31	961	975	960	968	53,500	968
2005-10-28	950	966	940	964	104,100	964
2005-10-27	940	949	936	945	74,600	945
2005-10-26	938	944	931	940	60,600	940
2005-10-25	931	939	920	929	66,100	929
2005-10-24	940	950	933	934	58,300	934
2005-10-21	958	958	930	945	80,300	945
2005-10-20	935	958	928	958	115,000	958
2005-10-19	925	934	919	925	47,300	925
2005-10-18	918	941	918	925	89,000	925
2005-10-17	920	925	901	920	141,100	920
2005-10-14	930	930	910	914	113,800	914
2005-10-13	935	939	922	930	47,200	930
2005-10-12	948	948	930	936	107,700	936
2005-10-11	919	931	915	930	92,700	930
2005-10-07	930	938	910	927	93,800	927
2005-10-06	952	972	942	943	179,600	943
2005-10-05	930	948	913	942	253,900	942
2005-10-04	940	940	919	934	338,900	934
2005-10-03	950	951	932	946	176,600	946
2005-09-30	982	987	930	964	228,000	964
2005-09-29	1,002	1,014	987	992	182,200	992
2005-09-28	1,025	1,025	1,004	1,016	98,400	1,016
2005-09-27	1,035	1,035	997	1,025	179,400	1,025
2005-09-26	1,035	1,038	1,015	1,027	118,300	1,027
2005-09-22	1,010	1,044	1,000	1,020	220,000	1,020
2005-09-21	1,060	1,065	1,015	1,018	257,900	1,018
2005-09-20	1,049	1,067	1,045	1,059	496,200	1,059
2005-09-16	1,034	1,046	1,022	1,040	252,600	1,040
2005-09-15	1,025	1,055	1,016	1,036	318,600	1,036
2005-09-14	1,040	1,041	1,021	1,028	285,000	1,028
2005-09-13	988	1,049	964	1,045	534,100	1,045
2005-09-12	995	995	971	980	321,800	980
2005-09-09	1,020	1,020	990	997	284,900	997
2005-09-08	990	1,030	981	1,013	341,900	1,013
2005-09-07	1,015	1,078	1,009	1,023	765,700	1,023
2005-09-06	950	985	948	985	573,000	985
2005-09-05	908	959	907	944	279,900	944
2005-09-02	933	933	911	916	118,800	916
2005-09-01	935	939	910	924	206,200	924
2005-08-31	945	980	925	927	542,800	927
2005-08-30	894	950	892	938	602,600	938
2005-08-29	874	895	874	893	323,800	893
2005-08-26	844	860	844	859	195,100	859
2005-08-25	861	865	843	844	306,300	844
2005-08-24	821	869	820	868	294,200	868
2005-08-23	806	825	806	820	192,900	820
2005-08-22	790	814	790	804	158,200	804
2005-08-19	769	780	766	778	123,600	778
2005-08-18	763	770	761	767	67,900	767
2005-08-17	768	773	757	768	96,500	768
2005-08-16	769	770	754	759	52,000	759
2005-08-15	760	795	750	766	140,000	766
2005-08-12	730	780	729	770	204,800	770
2005-08-11	708	739	703	727	109,500	727
2005-08-10	695	708	687	702	90,300	702
2005-08-09	677	700	677	694	99,400	694
2005-08-08	674	686	671	680	41,900	680
2005-08-05	680	686	673	682	32,400	682
2005-08-04	670	690	665	681	69,700	681
2005-08-03	670	670	665	665	39,500	665
2005-08-02	670	672	662	665	32,800	665
2005-08-01	670	675	658	663	53,100	663
2005-07-29	658	668	651	651	28,700	651
2005-07-28	677	677	651	662	19,400	662
2005-07-27	667	676	665	675	38,600	675
2005-07-26	638	667	638	658	39,800	658
2005-07-25	643	651	636	641	22,100	641
2005-07-22	640	642	632	640	17,800	640
2005-07-21	647	647	636	640	15,300	640
2005-07-20	650	650	632	637	18,800	637
2005-07-19	640	646	638	642	21,800	642
2005-07-15	639	651	630	645	22,700	645
2005-07-14	634	638	630	630	8,700	630
2005-07-13	630	640	626	633	20,600	633
2005-07-12	635	635	626	630	28,200	630
2005-07-11	627	634	622	630	10,200	630
2005-07-08	620	633	620	626	14,600	626
2005-07-07	620	629	620	621	5,400	621
2005-07-06	622	628	622	625	7,500	625
2005-07-05	620	631	620	621	14,300	621
2005-07-04	634	635	622	630	9,500	630
2005-07-01	625	640	625	625	14,000	625
2005-06-30	622	631	620	620	6,000	620
2005-06-29	630	634	621	621	10,700	621
2005-06-28	634	634	625	629	3,800	629
2005-06-27	652	652	625	633	20,000	633
2005-06-24	613	622	613	622	5,700	622
2005-06-23	620	623	618	620	3,200	620
2005-06-22	619	623	615	623	10,800	623
2005-06-21	619	620	608	618	16,500	618
2005-06-20	615	618	611	612	13,100	612
2005-06-17	616	618	613	618	10,700	618
2005-06-16	610	619	610	616	6,700	616
2005-06-15	612	619	612	619	17,300	619
2005-06-14	611	617	610	611	3,500	611
2005-06-13	602	623	602	620	5,200	620
2005-06-10	610	621	601	617	28,200	617
2005-06-09	619	619	608	610	6,100	610
2005-06-08	606	619	604	611	14,400	611
2005-06-07	593	600	590	597	5,200	597
2005-06-06	591	608	587	598	10,100	598
2005-06-03	605	605	597	599	6,300	599
2005-06-02	598	608	598	604	5,600	604
2005-06-01	606	610	592	610	16,900	610
2005-05-31	602	610	597	610	10,400	610
2005-05-30	590	617	590	611	13,500	611
2005-05-27	603	603	595	600	2,700	600
2005-05-26	595	601	584	594	12,900	594
2005-05-25	603	605	602	602	23,800	602
2005-05-24	615	615	607	610	10,000	610
2005-05-23	613	621	606	615	8,700	615
2005-05-20	623	623	610	610	20,300	610
2005-05-19	604	615	603	613	15,900	613
2005-05-18	611	615	602	603	14,200	603
2005-05-17	636	636	610	615	11,100	615
2005-05-16	635	642	631	632	8,100	632
2005-05-13	660	660	638	638	28,000	638
2005-05-12	655	655	651	653	6,000	653
2005-05-11	648	652	648	650	11,400	650
2005-05-10	650	654	648	651	23,800	651
2005-05-09	649	649	642	648	12,300	648
2005-05-06	640	643	635	640	6,800	640
2005-05-02	621	643	621	643	12,900	643
2005-04-28	639	639	631	631	7,800	631
2005-04-27	630	630	621	630	14,900	630
2005-04-26	617	628	617	628	25,600	628
2005-04-25	625	630	623	626	29,700	626
2005-04-22	642	648	635	644	25,600	644
2005-04-21	635	642	629	632	21,000	632
2005-04-20	648	648	631	636	21,600	636
2005-04-19	635	640	630	640	39,500	640
2005-04-18	670	673	631	631	105,000	631
2005-04-15	686	688	670	671	48,300	671
2005-04-14	671	700	671	698	120,900	698
2005-04-13	660	670	660	670	30,100	670
2005-04-12	670	671	664	666	37,100	666
2005-04-11	675	675	662	670	38,800	670
2005-04-08	644	678	644	674	128,900	674
2005-04-07	638	645	633	645	40,400	645
2005-04-06	642	644	636	638	33,600	638
2005-04-05	629	645	628	642	58,500	642
2005-04-04	630	630	624	625	8,900	625
2005-04-01	630	630	624	630	13,600	630
2005-03-31	622	630	622	630	18,500	630
2005-03-30	625	626	622	625	20,700	625
2005-03-29	629	629	625	626	23,500	626
2005-03-28	630	630	625	627	23,300	627
2005-03-25	630	630	624	627	16,100	627
2005-03-24	621	628	621	625	10,100	625
2005-03-23	622	624	620	620	24,100	620
2005-03-22	629	629	620	620	37,600	620
2005-03-18	623	626	620	624	25,400	624
2005-03-17	621	629	617	623	16,100	623
2005-03-16	630	630	618	625	24,900	625
2005-03-15	626	630	620	623	14,800	623
2005-03-14	630	630	620	620	14,100	620
2005-03-11	623	623	617	620	33,700	620
2005-03-10	615	623	613	613	14,300	613
2005-03-09	616	622	611	612	25,700	612
2005-03-08	625	625	611	619	15,500	619
2005-03-07	630	630	625	629	11,200	629
2005-03-04	618	627	618	625	4,400	625
2005-03-03	631	634	617	622	29,200	622
2005-03-02	624	631	616	630	19,400	630
2005-03-01	621	625	614	617	52,200	617
2005-02-28	610	620	607	620	27,900	620
2005-02-25	615	620	611	617	45,300	617
2005-02-24	607	608	601	607	7,800	607
2005-02-23	601	606	601	603	4,700	603
2005-02-22	603	608	600	601	11,800	601
2005-02-21	613	613	601	602	21,700	602
2005-02-18	615	615	602	609	12,800	609
2005-02-17	610	610	607	607	7,100	607
2005-02-16	606	615	606	610	6,500	610
2005-02-15	604	615	603	614	93,400	614
2005-02-14	611	612	607	610	16,400	610
2005-02-10	614	615	612	613	3,700	613
2005-02-09	610	617	610	612	9,500	612
2005-02-08	613	615	608	615	12,300	615
2005-02-07	603	613	603	607	15,700	607
2005-02-04	609	612	602	605	19,000	605
2005-02-03	611	614	603	609	8,300	609
2005-02-02	614	616	603	612	20,300	612
2005-02-01	605	612	600	612	11,700	612
2005-01-31	603	612	603	609	6,500	609
2005-01-28	605	612	605	609	6,000	609
2005-01-27	614	615	607	610	18,500	610
2005-01-26	601	608	601	606	10,100	606
2005-01-25	605	606	600	604	18,200	604
2005-01-24	600	612	594	610	58,100	610
2005-01-21	622	622	615	615	8,900	615
2005-01-20	622	622	612	612	13,800	612
2005-01-19	618	619	611	616	7,300	616
2005-01-18	620	620	613	615	14,000	615
2005-01-17	622	625	618	620	7,000	620
2005-01-14	624	625	615	622	7,700	622
2005-01-13	618	621	612	621	5,200	621
2005-01-12	613	621	611	617	11,300	617
2005-01-11	625	625	611	622	8,400	622
2005-01-07	621	626	617	623	29,400	623
2005-01-06	605	620	605	614	12,800	614
2005-01-05	611	611	606	607	14,200	607
2005-01-04	619	625	614	621	11,600	621

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