6489 前澤工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	670	670	653	670	3,300	670
2006-12-28	664	674	655	658	10,400	658
2006-12-27	632	660	631	644	16,000	644
2006-12-26	630	637	625	636	27,600	636
2006-12-25	654	654	630	637	70,300	637
2006-12-22	655	666	654	664	17,000	664
2006-12-21	670	677	666	675	25,600	675
2006-12-20	681	683	673	679	13,400	679
2006-12-19	666	674	665	672	17,200	672
2006-12-18	676	683	665	682	7,700	682
2006-12-15	680	690	680	687	15,000	687
2006-12-14	699	699	688	690	14,600	690
2006-12-13	696	700	686	699	8,600	699
2006-12-12	672	700	672	696	13,600	696
2006-12-11	700	700	685	691	11,200	691
2006-12-08	699	700	696	696	28,400	696
2006-12-07	706	714	702	709	39,400	709
2006-12-06	695	710	685	701	21,300	701
2006-12-05	680	688	670	681	14,000	681
2006-12-04	640	660	640	660	8,600	660
2006-12-01	640	654	627	645	13,900	645
2006-11-30	640	650	640	648	13,500	648
2006-11-29	637	646	637	645	7,600	645
2006-11-28	625	629	611	627	12,900	627
2006-11-27	616	636	616	624	4,300	624
2006-11-24	625	625	613	625	17,400	625
2006-11-22	609	621	609	616	8,000	616
2006-11-21	626	636	605	611	16,400	611
2006-11-20	650	660	625	625	35,500	625
2006-11-17	660	661	655	659	24,700	659
2006-11-16	659	673	655	663	12,400	663
2006-11-15	667	681	665	665	7,600	665
2006-11-14	661	697	661	672	6,600	672
2006-11-13	675	675	655	661	16,900	661
2006-11-10	685	686	676	682	28,500	682
2006-11-09	700	704	685	686	18,800	686
2006-11-08	701	704	694	695	21,800	695
2006-11-07	715	715	705	706	25,800	706
2006-11-06	719	720	709	715	22,900	715
2006-11-02	709	720	705	719	26,900	719
2006-11-01	707	719	707	716	12,000	716
2006-10-31	712	727	709	716	38,000	716
2006-10-30	714	727	710	710	35,900	710
2006-10-27	718	730	717	719	38,700	719
2006-10-26	727	728	715	728	27,800	728
2006-10-25	750	750	720	726	16,100	726
2006-10-24	740	753	723	732	74,200	732
2006-10-23	718	726	717	724	10,500	724
2006-10-20	729	729	710	716	38,300	716
2006-10-19	716	722	714	720	30,000	720
2006-10-18	709	714	709	714	8,100	714
2006-10-17	712	715	706	711	26,800	711
2006-10-16	710	717	710	711	35,000	711
2006-10-13	720	722	711	714	18,800	714
2006-10-12	710	717	710	711	17,200	711
2006-10-11	725	726	717	718	12,100	718
2006-10-10	726	736	712	726	8,800	726
2006-10-06	746	746	723	725	22,400	725
2006-10-05	735	745	730	739	21,200	739
2006-10-04	723	733	723	725	15,800	725
2006-10-03	737	737	725	732	6,900	732
2006-10-02	724	734	723	734	7,900	734
2006-09-29	737	737	721	721	10,400	721
2006-09-28	723	734	721	728	8,800	728
2006-09-27	725	735	714	714	31,900	714
2006-09-26	709	711	703	705	12,700	705
2006-09-25	700	710	700	708	17,000	708
2006-09-22	700	709	695	703	26,900	703
2006-09-21	710	710	700	701	23,700	701
2006-09-20	720	720	701	706	59,100	706
2006-09-19	676	691	676	680	21,800	680
2006-09-15	692	692	677	681	33,800	681
2006-09-14	700	701	686	693	43,100	693
2006-09-13	700	705	697	700	53,200	700
2006-09-12	706	709	700	701	49,900	701
2006-09-11	714	715	705	710	21,200	710
2006-09-08	715	718	707	714	138,900	714
2006-09-07	713	715	707	709	27,300	709
2006-09-06	714	717	712	715	50,100	715
2006-09-05	716	720	715	717	12,100	717
2006-09-04	713	722	713	720	17,100	720
2006-09-01	717	723	716	716	12,700	716
2006-08-31	715	728	712	726	17,000	726
2006-08-30	722	722	714	717	11,900	717
2006-08-29	721	721	714	718	5,800	718
2006-08-28	725	725	712	714	25,500	714
2006-08-25	729	729	710	715	14,200	715
2006-08-24	717	720	711	714	17,400	714
2006-08-23	707	727	706	727	14,400	727
2006-08-22	718	720	707	710	24,400	710
2006-08-21	723	723	713	714	9,500	714
2006-08-18	712	718	700	716	23,800	716
2006-08-17	721	724	715	718	17,600	718
2006-08-16	726	733	720	722	21,000	722
2006-08-15	712	725	708	725	5,800	725
2006-08-14	715	715	701	713	11,500	713
2006-08-11	710	718	705	714	6,300	714
2006-08-10	721	732	717	720	4,700	720
2006-08-09	702	720	702	720	8,500	720
2006-08-08	705	720	704	709	4,700	709
2006-08-07	729	730	701	704	26,600	704
2006-08-04	755	755	722	729	20,200	729
2006-08-03	745	752	740	740	3,200	740
2006-08-02	734	744	710	735	13,500	735
2006-08-01	730	760	730	743	20,000	743
2006-07-31	740	748	725	739	23,800	739
2006-07-28	718	725	709	720	11,400	720
2006-07-27	706	724	706	710	30,300	710
2006-07-26	730	730	701	702	38,000	702
2006-07-25	706	728	700	701	17,400	701
2006-07-24	706	713	694	694	45,000	694
2006-07-21	752	752	722	736	32,400	736
2006-07-20	740	750	735	741	34,800	741
2006-07-19	728	738	728	732	13,800	732
2006-07-18	752	752	717	723	28,800	723
2006-07-14	770	770	753	756	10,400	756
2006-07-13	767	790	765	765	18,800	765
2006-07-12	783	783	765	765	9,300	765
2006-07-11	799	805	765	784	22,800	784
2006-07-10	800	809	778	808	26,000	808
2006-07-07	827	827	819	819	11,800	819
2006-07-06	833	833	821	824	16,800	824
2006-07-05	841	842	831	839	6,100	839
2006-07-04	845	845	836	841	3,100	841
2006-07-03	848	848	834	837	10,700	837
2006-06-30	846	846	835	841	16,700	841
2006-06-29	831	843	831	835	24,100	835
2006-06-28	827	843	827	836	21,400	836
2006-06-27	848	848	836	847	33,900	847
2006-06-26	855	859	838	847	82,900	847
2006-06-23	816	848	810	848	72,200	848
2006-06-22	865	865	810	825	202,700	825
2006-06-21	789	789	753	765	10,900	765
2006-06-20	782	789	770	789	16,600	789
2006-06-19	766	777	760	770	14,100	770
2006-06-16	753	766	747	766	13,300	766
2006-06-15	739	745	733	736	6,300	736
2006-06-14	703	749	700	738	19,500	738
2006-06-13	720	720	704	705	19,500	705
2006-06-12	729	729	709	724	9,800	724
2006-06-09	693	713	690	710	79,200	710
2006-06-08	735	735	680	698	45,200	698
2006-06-07	720	730	718	729	21,900	729
2006-06-06	750	750	716	734	18,800	734
2006-06-05	784	784	754	763	8,000	763
2006-06-02	785	799	724	784	20,200	784
2006-06-01	787	787	763	771	9,700	771
2006-05-31	765	792	760	786	23,000	786
2006-05-30	788	797	783	786	5,900	786
2006-05-29	810	810	786	797	14,400	797
2006-05-26	801	815	786	813	7,700	813
2006-05-25	789	808	788	801	13,100	801
2006-05-24	801	806	785	788	12,800	788
2006-05-23	803	823	802	806	7,200	806
2006-05-22	835	835	800	801	21,000	801
2006-05-19	820	825	780	825	26,700	825
2006-05-18	867	867	819	835	18,200	835
2006-05-17	835	870	835	858	23,800	858
2006-05-16	841	865	825	830	20,300	830
2006-05-15	835	860	825	850	19,700	850
2006-05-12	864	883	848	865	20,000	865
2006-05-11	888	895	877	884	16,900	884
2006-05-10	907	907	888	894	35,300	894
2006-05-09	910	916	909	911	15,400	911
2006-05-08	913	920	911	916	13,800	916
2006-05-02	920	925	913	922	26,300	922
2006-05-01	908	919	908	915	12,500	915
2006-04-28	911	917	911	916	19,000	916
2006-04-27	928	928	908	917	45,300	917
2006-04-26	933	939	905	925	17,400	925
2006-04-25	919	936	905	936	47,800	936
2006-04-24	915	921	871	918	68,600	918
2006-04-21	947	985	943	955	360,800	955
2006-04-20	911	914	896	910	18,800	910
2006-04-19	908	915	901	902	17,800	902
2006-04-18	893	913	893	913	10,500	913
2006-04-17	910	913	891	903	13,700	903
2006-04-14	917	921	903	908	15,400	908
2006-04-13	915	919	891	907	14,900	907
2006-04-12	920	924	890	914	14,800	914
2006-04-11	918	929	914	924	46,400	924
2006-04-10	899	917	898	916	50,700	916
2006-04-07	900	900	871	900	13,500	900
2006-04-06	900	905	887	897	16,100	897
2006-04-05	905	909	894	901	18,600	901
2006-04-04	902	915	899	910	34,000	910
2006-04-03	873	910	868	910	41,200	910
2006-03-31	894	894	882	882	14,100	882
2006-03-30	894	895	888	893	6,400	893
2006-03-29	880	894	864	890	28,400	890
2006-03-28	884	889	875	886	10,000	886
2006-03-27	855	893	849	890	57,200	890
2006-03-24	840	855	840	846	8,900	846
2006-03-23	848	856	845	848	22,600	848
2006-03-22	840	855	838	853	37,900	853
2006-03-20	849	849	810	835	31,100	835
2006-03-17	832	836	820	829	24,100	829
2006-03-16	852	852	835	835	15,700	835
2006-03-15	867	867	829	851	18,300	851
2006-03-14	867	867	830	843	43,600	843
2006-03-13	843	883	841	867	26,000	867
2006-03-10	863	885	854	863	59,700	863
2006-03-09	832	853	830	853	43,800	853
2006-03-08	828	835	818	823	15,400	823
2006-03-07	840	853	829	836	18,400	836
2006-03-06	810	840	810	840	50,300	840
2006-03-03	798	822	798	816	39,400	816
2006-03-02	798	835	797	817	47,400	817
2006-03-01	807	807	790	798	27,500	798
2006-02-28	818	822	784	817	44,700	817
2006-02-27	801	850	801	828	35,900	828
2006-02-24	777	797	760	785	21,100	785
2006-02-23	750	790	750	776	22,400	776
2006-02-22	735	776	735	741	23,000	741
2006-02-21	676	747	676	746	90,900	746
2006-02-20	772	772	682	694	285,600	694
2006-02-17	815	820	781	782	56,900	782
2006-02-16	849	849	821	821	23,500	821
2006-02-15	838	869	838	858	41,800	858
2006-02-14	820	833	800	833	42,900	833
2006-02-13	857	867	821	821	43,700	821
2006-02-10	878	883	872	877	37,900	877
2006-02-09	877	884	868	868	11,600	868
2006-02-08	892	897	872	877	30,800	877
2006-02-07	891	898	888	892	27,900	892
2006-02-06	868	909	866	888	34,000	888
2006-02-03	876	881	871	878	30,900	878
2006-02-02	898	898	883	883	22,800	883
2006-02-01	888	899	887	889	7,900	889
2006-01-31	891	907	881	899	24,900	899
2006-01-30	915	924	893	893	54,900	893
2006-01-27	910	916	903	907	23,200	907
2006-01-26	899	904	888	904	29,500	904
2006-01-25	888	907	888	901	18,100	901
2006-01-24	905	906	886	898	17,000	898
2006-01-23	877	917	877	886	34,900	886
2006-01-20	968	968	900	927	79,100	927
2006-01-19	850	933	850	928	50,800	928
2006-01-18	910	910	831	851	127,000	851
2006-01-17	967	967	918	929	73,900	929
2006-01-16	947	977	931	968	135,700	968
2006-01-13	935	946	926	937	65,900	937
2006-01-12	936	938	911	932	174,700	932
2006-01-11	848	880	833	866	113,000	866
2006-01-10	846	855	830	838	138,000	838
2006-01-06	867	870	846	846	144,500	846
2006-01-05	888	888	868	869	62,100	869
2006-01-04	882	888	874	888	40,200	888

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