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