6489 前澤工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	276	276	264	271	13,200	271
2007-12-27	288	288	278	278	30,200	278
2007-12-26	281	285	279	285	47,400	285
2007-12-25	291	298	280	282	103,000	282
2007-12-21	300	301	284	290	41,300	290
2007-12-20	312	312	300	301	39,200	301
2007-12-19	318	320	311	311	27,500	311
2007-12-18	310	328	310	314	15,500	314
2007-12-17	330	330	312	312	19,900	312
2007-12-14	334	334	327	328	32,900	328
2007-12-13	329	331	327	327	13,000	327
2007-12-12	332	338	328	332	14,100	332
2007-12-11	333	340	332	334	14,200	334
2007-12-10	334	335	332	335	11,700	335
2007-12-07	336	339	333	334	11,300	334
2007-12-06	333	338	332	335	17,800	335
2007-12-05	340	342	332	336	22,700	336
2007-12-04	345	345	342	342	5,900	342
2007-12-03	342	344	339	343	10,600	343
2007-11-30	348	354	323	339	44,700	339
2007-11-29	359	359	347	348	24,500	348
2007-11-28	351	351	340	348	9,800	348
2007-11-27	344	351	337	351	10,000	351
2007-11-26	345	351	344	350	9,400	350
2007-11-22	353	354	345	348	19,500	348
2007-11-21	350	356	348	348	10,800	348
2007-11-20	360	360	348	359	21,600	359
2007-11-19	362	363	348	351	19,900	351
2007-11-16	373	373	364	364	23,000	364
2007-11-15	373	379	373	376	10,400	376
2007-11-14	375	380	371	373	30,000	373
2007-11-13	369	375	367	372	12,400	372
2007-11-12	390	390	379	379	22,900	379
2007-11-09	401	403	387	387	22,700	387
2007-11-08	416	416	399	399	18,100	399
2007-11-07	403	406	403	403	6,400	403
2007-11-06	400	408	399	406	29,700	406
2007-11-05	409	414	401	401	7,200	401
2007-11-02	405	405	400	405	30,100	405
2007-11-01	406	414	405	413	11,900	413
2007-10-31	415	423	401	405	26,600	405
2007-10-30	424	431	414	415	24,000	415
2007-10-29	435	436	425	426	14,100	426
2007-10-26	458	458	430	430	18,200	430
2007-10-25	441	444	439	441	8,700	441
2007-10-24	448	449	445	446	14,300	446
2007-10-23	451	452	448	448	13,700	448
2007-10-22	464	464	450	451	22,000	451
2007-10-19	445	449	445	449	13,000	449
2007-10-18	447	449	445	447	13,700	447
2007-10-17	462	465	449	449	49,900	449
2007-10-16	471	473	466	466	8,000	466
2007-10-15	465	474	465	468	5,200	468
2007-10-12	475	476	468	468	8,400	468
2007-10-11	470	474	466	474	8,800	474
2007-10-10	474	476	471	472	6,300	472
2007-10-09	477	477	467	470	7,000	470
2007-10-05	467	477	467	473	9,400	473
2007-10-04	470	476	468	471	4,100	471
2007-10-03	465	478	462	478	27,500	478
2007-10-02	461	478	461	478	7,600	478
2007-10-01	474	474	465	465	8,300	465
2007-09-28	480	480	474	478	7,700	478
2007-09-27	478	479	474	479	27,100	479
2007-09-26	477	478	473	478	7,100	478
2007-09-25	472	478	469	478	8,800	478
2007-09-21	471	475	465	468	5,200	468
2007-09-20	484	485	476	477	20,500	477
2007-09-19	476	479	472	479	12,500	479
2007-09-18	467	471	465	469	7,700	469
2007-09-14	467	476	467	474	24,800	474
2007-09-13	476	476	466	469	3,100	469
2007-09-12	473	477	472	472	3,000	472
2007-09-11	474	474	465	470	8,300	470
2007-09-10	481	481	465	479	11,600	479
2007-09-07	482	485	478	481	11,100	481
2007-09-06	479	494	479	487	6,700	487
2007-09-05	489	493	485	489	14,600	489
2007-09-04	496	500	493	500	7,600	500
2007-09-03	491	498	489	496	9,900	496
2007-08-31	479	487	475	487	13,400	487
2007-08-30	474	478	472	478	8,600	478
2007-08-29	476	476	473	474	4,100	474
2007-08-28	493	493	485	485	2,400	485
2007-08-27	499	499	493	493	7,400	493
2007-08-24	480	481	475	481	4,800	481
2007-08-23	473	479	468	477	13,200	477
2007-08-22	481	481	473	474	2,300	474
2007-08-21	470	481	464	481	9,100	481
2007-08-20	501	508	468	468	12,800	468
2007-08-17	478	479	460	461	15,300	461
2007-08-16	493	493	475	482	5,500	482
2007-08-15	495	499	493	493	9,200	493
2007-08-14	497	509	493	499	9,500	499
2007-08-13	500	504	496	499	10,000	499
2007-08-10	499	513	499	507	12,300	507
2007-08-09	501	503	496	501	19,500	501
2007-08-08	499	505	497	502	4,500	502
2007-08-07	498	506	498	499	4,200	499
2007-08-06	496	510	496	497	14,100	497
2007-08-03	502	502	495	496	16,900	496
2007-08-02	506	514	500	501	28,300	501
2007-08-01	516	516	507	508	15,000	508
2007-07-31	525	539	516	518	20,200	518
2007-07-30	518	535	516	535	10,800	535
2007-07-27	540	543	526	528	22,200	528
2007-07-26	537	541	536	536	8,300	536
2007-07-25	540	543	537	542	9,300	542
2007-07-24	542	548	542	548	10,700	548
2007-07-23	540	548	540	541	28,500	541
2007-07-20	567	569	558	558	18,500	558
2007-07-19	545	562	545	562	13,700	562
2007-07-18	549	550	541	544	20,200	544
2007-07-17	564	567	532	553	15,400	553
2007-07-13	567	568	564	565	10,500	565
2007-07-12	560	566	560	560	9,900	560
2007-07-11	559	561	559	559	6,400	559
2007-07-10	565	565	559	562	8,400	562
2007-07-09	556	562	540	562	10,800	562
2007-07-06	564	565	558	561	14,000	561
2007-07-05	569	569	564	565	5,000	565
2007-07-04	563	569	562	564	12,900	564
2007-07-03	565	565	553	564	10,400	564
2007-07-02	563	564	557	559	10,600	559
2007-06-29	557	563	555	562	7,300	562
2007-06-28	559	562	557	561	8,600	561
2007-06-27	547	553	543	547	12,300	547
2007-06-26	556	557	553	557	9,100	557
2007-06-25	553	558	552	553	56,300	553
2007-06-22	554	562	553	558	12,000	558
2007-06-21	565	565	556	560	8,900	560
2007-06-20	573	573	561	564	17,400	564
2007-06-19	564	568	558	565	15,800	565
2007-06-18	564	567	551	562	22,900	562
2007-06-15	544	546	544	546	4,400	546
2007-06-14	542	543	541	542	3,200	542
2007-06-13	544	546	541	542	4,800	542
2007-06-12	548	548	544	545	3,400	545
2007-06-11	548	549	546	547	2,300	547
2007-06-08	550	550	542	544	25,000	544
2007-06-07	543	550	543	550	6,700	550
2007-06-06	543	549	543	547	2,300	547
2007-06-05	548	549	543	549	7,700	549
2007-06-04	544	550	543	547	12,600	547
2007-06-01	544	548	541	543	17,000	543
2007-05-31	533	544	533	539	5,500	539
2007-05-30	533	544	527	529	11,000	529
2007-05-29	530	539	527	532	3,400	532
2007-05-28	532	533	527	530	7,500	530
2007-05-25	549	549	534	535	14,800	535
2007-05-24	535	540	535	540	7,400	540
2007-05-23	543	543	533	538	7,100	538
2007-05-22	528	536	525	535	24,900	535
2007-05-21	551	551	541	548	21,100	548
2007-05-18	539	546	537	541	14,500	541
2007-05-17	542	547	540	541	6,500	541
2007-05-16	541	551	541	545	13,000	545
2007-05-15	549	552	547	549	17,700	549
2007-05-14	550	554	549	551	16,200	551
2007-05-11	553	553	548	551	15,800	551
2007-05-10	550	553	550	550	5,700	550
2007-05-09	554	556	549	549	14,100	549
2007-05-08	555	559	554	559	4,400	559
2007-05-07	550	562	550	562	6,600	562
2007-05-02	548	553	547	553	4,700	553
2007-05-01	546	550	546	548	9,500	548
2007-04-27	548	559	548	559	13,700	559
2007-04-26	554	562	550	551	18,800	551
2007-04-25	552	558	552	552	5,200	552
2007-04-24	550	563	550	560	18,700	560
2007-04-23	562	565	556	557	20,400	557
2007-04-20	554	556	550	553	39,600	553
2007-04-19	568	568	553	555	11,900	555
2007-04-18	556	570	555	564	16,200	564
2007-04-17	570	570	558	558	15,300	558
2007-04-16	564	566	562	564	8,900	564
2007-04-13	572	574	550	555	24,800	555
2007-04-12	570	575	568	571	17,900	571
2007-04-11	579	583	570	578	17,500	578
2007-04-10	590	590	570	570	12,900	570
2007-04-09	578	581	576	580	17,100	580
2007-04-06	570	582	570	573	5,900	573
2007-04-05	577	579	570	570	17,800	570
2007-04-04	570	577	565	571	28,200	571
2007-04-03	556	562	555	560	23,400	560
2007-04-02	568	573	556	556	13,800	556
2007-03-30	568	571	562	563	6,700	563
2007-03-29	567	572	557	561	19,900	561
2007-03-28	558	568	558	563	9,900	563
2007-03-27	572	572	556	558	13,300	558
2007-03-26	565	566	556	565	11,300	565
2007-03-23	555	566	555	563	18,300	563
2007-03-22	560	567	556	556	21,300	556
2007-03-20	589	590	558	560	34,300	560
2007-03-19	572	572	560	566	10,400	566
2007-03-16	572	572	562	563	9,000	563
2007-03-15	561	566	558	562	60,300	562
2007-03-14	575	577	565	565	20,400	565
2007-03-13	574	578	574	575	9,800	575
2007-03-12	575	577	563	572	26,800	572
2007-03-09	574	582	574	579	40,400	579
2007-03-08	567	574	560	574	17,000	574
2007-03-07	585	585	566	570	31,500	570
2007-03-06	566	579	566	577	24,900	577
2007-03-05	582	587	576	576	110,500	576
2007-03-02	590	596	590	592	4,900	592
2007-03-01	596	597	592	593	10,900	593
2007-02-28	600	601	585	596	25,000	596
2007-02-27	604	610	600	605	21,500	605
2007-02-26	610	612	601	601	39,000	601
2007-02-23	608	610	603	609	22,600	609
2007-02-22	597	605	597	605	17,000	605
2007-02-21	598	603	597	601	15,700	601
2007-02-20	603	603	593	598	19,500	598
2007-02-19	590	598	588	595	34,900	595
2007-02-16	590	593	577	588	28,700	588
2007-02-15	588	595	584	588	12,500	588
2007-02-14	583	590	583	587	19,700	587
2007-02-13	580	590	580	581	11,600	581
2007-02-09	582	587	580	581	23,700	581
2007-02-08	581	586	581	581	16,200	581
2007-02-07	588	589	585	585	10,700	585
2007-02-06	590	594	588	589	6,300	589
2007-02-05	594	594	586	587	17,400	587
2007-02-02	593	594	588	590	17,200	590
2007-02-01	588	591	580	591	36,600	591
2007-01-31	591	595	580	585	89,500	585
2007-01-30	598	603	596	596	34,300	596
2007-01-29	600	605	596	598	47,700	598
2007-01-26	598	602	596	597	43,100	597
2007-01-25	606	606	598	599	43,200	599
2007-01-24	600	605	598	603	48,600	603
2007-01-23	608	608	599	603	73,900	603
2007-01-22	600	609	580	598	205,200	598
2007-01-19	650	654	633	639	28,200	639
2007-01-18	657	657	644	654	32,300	654
2007-01-17	656	660	647	653	35,400	653
2007-01-16	671	671	652	656	21,800	656
2007-01-15	666	684	652	675	46,700	675
2007-01-12	652	670	652	663	28,500	663
2007-01-11	646	664	641	655	29,800	655
2007-01-10	664	664	645	646	23,300	646
2007-01-09	646	657	646	654	5,800	654
2007-01-05	678	678	652	652	9,500	652
2007-01-04	671	671	663	668	8,700	668

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31