6489 前澤工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 188 | 189 | 184 | 189 | 12,700 | 189 |
| 2008-12-29 | 188 | 192 | 186 | 189 | 7,800 | 189 |
| 2008-12-26 | 186 | 204 | 181 | 186 | 27,500 | 186 |
| 2008-12-25 | 188 | 194 | 183 | 187 | 16,600 | 187 |
| 2008-12-24 | 197 | 198 | 188 | 192 | 13,100 | 192 |
| 2008-12-22 | 199 | 200 | 198 | 199 | 21,100 | 199 |
| 2008-12-19 | 196 | 204 | 192 | 197 | 42,800 | 197 |
| 2008-12-18 | 194 | 196 | 191 | 194 | 33,300 | 194 |
| 2008-12-17 | 199 | 199 | 196 | 199 | 16,500 | 199 |
| 2008-12-16 | 199 | 199 | 196 | 199 | 9,000 | 199 |
| 2008-12-15 | 198 | 199 | 198 | 199 | 17,500 | 199 |
| 2008-12-12 | 203 | 203 | 199 | 199 | 57,100 | 199 |
| 2008-12-11 | 201 | 203 | 200 | 203 | 14,700 | 203 |
| 2008-12-10 | 202 | 203 | 200 | 203 | 15,000 | 203 |
| 2008-12-09 | 206 | 206 | 201 | 202 | 13,400 | 202 |
| 2008-12-08 | 200 | 203 | 200 | 203 | 32,100 | 203 |
| 2008-12-05 | 204 | 206 | 202 | 202 | 10,200 | 202 |
| 2008-12-04 | 206 | 207 | 202 | 204 | 14,000 | 204 |
| 2008-12-03 | 206 | 211 | 203 | 207 | 23,400 | 207 |
| 2008-12-02 | 209 | 211 | 204 | 206 | 9,700 | 206 |
| 2008-12-01 | 222 | 228 | 211 | 214 | 10,300 | 214 |
| 2008-11-28 | 221 | 230 | 217 | 227 | 23,600 | 227 |
| 2008-11-27 | 212 | 221 | 212 | 221 | 14,000 | 221 |
| 2008-11-26 | 201 | 225 | 201 | 222 | 25,100 | 222 |
| 2008-11-25 | 218 | 224 | 200 | 216 | 13,000 | 216 |
| 2008-11-21 | 230 | 230 | 211 | 217 | 23,700 | 217 |
| 2008-11-20 | 231 | 237 | 220 | 223 | 30,300 | 223 |
| 2008-11-19 | 222 | 235 | 218 | 235 | 25,600 | 235 |
| 2008-11-18 | 212 | 219 | 210 | 218 | 8,400 | 218 |
| 2008-11-17 | 208 | 221 | 208 | 212 | 10,200 | 212 |
| 2008-11-14 | 215 | 216 | 205 | 211 | 10,500 | 211 |
| 2008-11-13 | 209 | 213 | 202 | 209 | 7,100 | 209 |
| 2008-11-12 | 211 | 218 | 211 | 211 | 6,700 | 211 |
| 2008-11-11 | 214 | 225 | 214 | 215 | 11,300 | 215 |
| 2008-11-10 | 225 | 225 | 216 | 222 | 13,300 | 222 |
| 2008-11-07 | 203 | 217 | 203 | 209 | 16,800 | 209 |
| 2008-11-06 | 225 | 226 | 209 | 210 | 20,600 | 210 |
| 2008-11-05 | 233 | 238 | 215 | 225 | 27,200 | 225 |
| 2008-11-04 | 233 | 233 | 206 | 227 | 15,500 | 227 |
| 2008-10-31 | 225 | 226 | 212 | 213 | 27,100 | 213 |
| 2008-10-30 | 220 | 225 | 215 | 225 | 23,300 | 225 |
| 2008-10-29 | 237 | 237 | 208 | 225 | 32,100 | 225 |
| 2008-10-28 | 213 | 222 | 202 | 222 | 17,300 | 222 |
| 2008-10-27 | 224 | 225 | 190 | 202 | 23,200 | 202 |
| 2008-10-24 | 224 | 234 | 216 | 224 | 31,100 | 224 |
| 2008-10-23 | 223 | 235 | 220 | 227 | 14,400 | 227 |
| 2008-10-22 | 237 | 237 | 225 | 225 | 15,800 | 225 |
| 2008-10-21 | 245 | 258 | 235 | 236 | 17,700 | 236 |
| 2008-10-20 | 231 | 244 | 231 | 236 | 31,100 | 236 |
| 2008-10-17 | 222 | 226 | 220 | 226 | 19,800 | 226 |
| 2008-10-16 | 222 | 222 | 206 | 211 | 21,200 | 211 |
| 2008-10-15 | 220 | 222 | 209 | 222 | 15,500 | 222 |
| 2008-10-14 | 226 | 237 | 220 | 226 | 24,000 | 226 |
| 2008-10-10 | 185 | 196 | 178 | 196 | 35,000 | 196 |
| 2008-10-09 | 178 | 207 | 178 | 183 | 35,900 | 183 |
| 2008-10-08 | 201 | 206 | 176 | 179 | 46,400 | 179 |
| 2008-10-07 | 205 | 218 | 204 | 213 | 33,500 | 213 |
| 2008-10-06 | 222 | 223 | 210 | 220 | 25,100 | 220 |
| 2008-10-03 | 236 | 239 | 226 | 232 | 14,800 | 232 |
| 2008-10-02 | 241 | 247 | 231 | 233 | 32,100 | 233 |
| 2008-10-01 | 249 | 252 | 243 | 244 | 17,800 | 244 |
| 2008-09-30 | 243 | 246 | 240 | 245 | 45,100 | 245 |
| 2008-09-29 | 254 | 259 | 248 | 249 | 31,700 | 249 |
| 2008-09-26 | 270 | 270 | 251 | 256 | 50,200 | 256 |
| 2008-09-25 | 260 | 262 | 258 | 260 | 11,600 | 260 |
| 2008-09-24 | 264 | 268 | 251 | 262 | 45,700 | 262 |
| 2008-09-22 | 276 | 277 | 268 | 268 | 56,600 | 268 |
| 2008-09-19 | 260 | 261 | 258 | 261 | 35,000 | 261 |
| 2008-09-18 | 256 | 258 | 250 | 252 | 44,500 | 252 |
| 2008-09-17 | 254 | 260 | 252 | 258 | 34,900 | 258 |
| 2008-09-16 | 249 | 250 | 245 | 247 | 41,100 | 247 |
| 2008-09-12 | 255 | 261 | 255 | 259 | 58,000 | 259 |
| 2008-09-11 | 253 | 255 | 247 | 253 | 36,100 | 253 |
| 2008-09-10 | 242 | 263 | 242 | 250 | 65,000 | 250 |
| 2008-09-09 | 256 | 256 | 244 | 250 | 29,100 | 250 |
| 2008-09-08 | 251 | 259 | 247 | 254 | 23,000 | 254 |
| 2008-09-05 | 250 | 254 | 243 | 246 | 79,400 | 246 |
| 2008-09-04 | 255 | 259 | 253 | 255 | 59,100 | 255 |
| 2008-09-03 | 263 | 265 | 258 | 258 | 40,000 | 258 |
| 2008-09-02 | 256 | 262 | 256 | 259 | 38,200 | 259 |
| 2008-09-01 | 256 | 260 | 254 | 257 | 49,700 | 257 |
| 2008-08-29 | 262 | 274 | 260 | 261 | 50,600 | 261 |
| 2008-08-28 | 271 | 271 | 264 | 264 | 48,600 | 264 |
| 2008-08-27 | 286 | 286 | 272 | 272 | 72,600 | 272 |
| 2008-08-26 | 283 | 285 | 276 | 284 | 31,700 | 284 |
| 2008-08-25 | 278 | 285 | 275 | 285 | 35,600 | 285 |
| 2008-08-22 | 283 | 283 | 271 | 280 | 37,800 | 280 |
| 2008-08-21 | 284 | 293 | 280 | 280 | 34,100 | 280 |
| 2008-08-20 | 284 | 287 | 280 | 286 | 46,900 | 286 |
| 2008-08-19 | 287 | 287 | 283 | 283 | 43,700 | 283 |
| 2008-08-18 | 297 | 298 | 291 | 291 | 39,600 | 291 |
| 2008-08-15 | 285 | 296 | 285 | 295 | 83,800 | 295 |
| 2008-08-14 | 279 | 288 | 278 | 286 | 74,900 | 286 |
| 2008-08-13 | 283 | 288 | 281 | 282 | 42,800 | 282 |
| 2008-08-12 | 280 | 292 | 271 | 285 | 132,100 | 285 |
| 2008-08-11 | 274 | 278 | 274 | 278 | 82,700 | 278 |
| 2008-08-08 | 260 | 270 | 258 | 269 | 99,600 | 269 |
| 2008-08-07 | 275 | 275 | 263 | 265 | 141,200 | 265 |
| 2008-08-06 | 274 | 279 | 272 | 277 | 121,200 | 277 |
| 2008-08-05 | 277 | 284 | 271 | 272 | 162,900 | 272 |
| 2008-08-04 | 276 | 292 | 271 | 286 | 186,400 | 286 |
| 2008-08-01 | 276 | 283 | 268 | 279 | 276,500 | 279 |
| 2008-07-31 | 299 | 313 | 285 | 286 | 524,000 | 286 |
| 2008-07-30 | 287 | 296 | 286 | 294 | 286,900 | 294 |
| 2008-07-29 | 279 | 287 | 272 | 282 | 249,100 | 282 |
| 2008-07-28 | 272 | 285 | 272 | 276 | 450,700 | 276 |
| 2008-07-25 | 260 | 274 | 259 | 269 | 384,800 | 269 |
| 2008-07-24 | 260 | 267 | 256 | 263 | 689,600 | 263 |
| 2008-07-23 | 246 | 270 | 240 | 267 | 1,345,000 | 267 |
| 2008-07-22 | 250 | 255 | 233 | 242 | 1,862,900 | 242 |
| 2008-07-18 | 218 | 221 | 218 | 220 | 37,000 | 220 |
| 2008-07-17 | 215 | 219 | 213 | 218 | 13,800 | 218 |
| 2008-07-16 | 219 | 220 | 215 | 218 | 18,000 | 218 |
| 2008-07-15 | 218 | 219 | 214 | 219 | 18,800 | 219 |
| 2008-07-14 | 211 | 218 | 211 | 214 | 16,300 | 214 |
| 2008-07-11 | 216 | 217 | 212 | 212 | 17,600 | 212 |
| 2008-07-10 | 217 | 220 | 217 | 218 | 7,400 | 218 |
| 2008-07-09 | 219 | 222 | 218 | 219 | 26,100 | 219 |
| 2008-07-08 | 219 | 219 | 217 | 217 | 24,500 | 217 |
| 2008-07-07 | 213 | 216 | 212 | 214 | 13,600 | 214 |
| 2008-07-04 | 207 | 212 | 200 | 211 | 87,700 | 211 |
| 2008-07-03 | 211 | 216 | 207 | 212 | 30,800 | 212 |
| 2008-07-02 | 219 | 219 | 210 | 216 | 46,300 | 216 |
| 2008-07-01 | 220 | 223 | 217 | 219 | 22,500 | 219 |
| 2008-06-30 | 215 | 220 | 215 | 217 | 10,300 | 217 |
| 2008-06-27 | 217 | 218 | 215 | 216 | 32,600 | 216 |
| 2008-06-26 | 224 | 224 | 217 | 217 | 35,400 | 217 |
| 2008-06-25 | 220 | 224 | 220 | 220 | 23,900 | 220 |
| 2008-06-24 | 222 | 223 | 219 | 220 | 16,300 | 220 |
| 2008-06-23 | 220 | 221 | 217 | 217 | 31,500 | 217 |
| 2008-06-20 | 227 | 227 | 221 | 221 | 45,300 | 221 |
| 2008-06-19 | 229 | 231 | 226 | 226 | 45,200 | 226 |
| 2008-06-18 | 223 | 231 | 223 | 229 | 43,900 | 229 |
| 2008-06-17 | 230 | 234 | 221 | 222 | 92,400 | 222 |
| 2008-06-16 | 244 | 244 | 228 | 231 | 31,600 | 231 |
| 2008-06-13 | 246 | 246 | 233 | 234 | 52,700 | 234 |
| 2008-06-12 | 245 | 245 | 238 | 240 | 32,300 | 240 |
| 2008-06-11 | 237 | 243 | 237 | 243 | 23,700 | 243 |
| 2008-06-10 | 247 | 247 | 237 | 240 | 29,400 | 240 |
| 2008-06-09 | 240 | 250 | 238 | 246 | 72,400 | 246 |
| 2008-06-06 | 252 | 256 | 250 | 255 | 22,400 | 255 |
| 2008-06-05 | 248 | 253 | 247 | 250 | 14,300 | 250 |
| 2008-06-04 | 249 | 250 | 247 | 250 | 16,300 | 250 |
| 2008-06-03 | 251 | 252 | 247 | 248 | 16,400 | 248 |
| 2008-06-02 | 255 | 255 | 251 | 254 | 7,900 | 254 |
| 2008-05-30 | 246 | 250 | 245 | 250 | 30,400 | 250 |
| 2008-05-29 | 242 | 248 | 241 | 245 | 9,200 | 245 |
| 2008-05-28 | 243 | 246 | 241 | 241 | 14,300 | 241 |
| 2008-05-27 | 245 | 250 | 243 | 249 | 12,600 | 249 |
| 2008-05-26 | 254 | 255 | 246 | 255 | 33,500 | 255 |
| 2008-05-23 | 256 | 259 | 255 | 255 | 14,200 | 255 |
| 2008-05-22 | 257 | 257 | 250 | 255 | 9,400 | 255 |
| 2008-05-21 | 260 | 260 | 250 | 252 | 25,100 | 252 |
| 2008-05-20 | 260 | 260 | 256 | 257 | 18,700 | 257 |
| 2008-05-19 | 255 | 262 | 254 | 262 | 33,700 | 262 |
| 2008-05-16 | 257 | 262 | 254 | 254 | 18,700 | 254 |
| 2008-05-15 | 257 | 285 | 256 | 257 | 31,100 | 257 |
| 2008-05-14 | 257 | 257 | 249 | 251 | 37,100 | 251 |
| 2008-05-13 | 244 | 245 | 238 | 242 | 18,900 | 242 |
| 2008-05-12 | 235 | 240 | 235 | 239 | 18,500 | 239 |
| 2008-05-09 | 245 | 251 | 238 | 239 | 29,800 | 239 |
| 2008-05-08 | 248 | 250 | 243 | 246 | 31,000 | 246 |
| 2008-05-07 | 255 | 255 | 248 | 249 | 23,600 | 249 |
| 2008-05-02 | 250 | 257 | 250 | 254 | 11,500 | 254 |
| 2008-05-01 | 251 | 255 | 249 | 249 | 9,900 | 249 |
| 2008-04-30 | 251 | 258 | 251 | 256 | 14,800 | 256 |
| 2008-04-28 | 246 | 260 | 246 | 260 | 16,900 | 260 |
| 2008-04-25 | 256 | 256 | 253 | 256 | 19,600 | 256 |
| 2008-04-24 | 246 | 250 | 246 | 246 | 3,800 | 246 |
| 2008-04-23 | 249 | 254 | 248 | 251 | 5,600 | 251 |
| 2008-04-22 | 258 | 258 | 248 | 252 | 13,700 | 252 |
| 2008-04-21 | 254 | 254 | 245 | 248 | 22,500 | 248 |
| 2008-04-18 | 240 | 250 | 236 | 245 | 22,200 | 245 |
| 2008-04-17 | 241 | 241 | 234 | 238 | 10,000 | 238 |
| 2008-04-16 | 233 | 240 | 233 | 238 | 12,400 | 238 |
| 2008-04-15 | 231 | 240 | 231 | 238 | 47,900 | 238 |
| 2008-04-14 | 259 | 259 | 238 | 246 | 25,700 | 246 |
| 2008-04-11 | 259 | 263 | 255 | 260 | 23,300 | 260 |
| 2008-04-10 | 261 | 270 | 261 | 264 | 3,900 | 264 |
| 2008-04-09 | 276 | 276 | 271 | 271 | 2,700 | 271 |
| 2008-04-08 | 275 | 276 | 275 | 275 | 10,000 | 275 |
| 2008-04-07 | 276 | 277 | 272 | 275 | 12,900 | 275 |
| 2008-04-04 | 276 | 276 | 273 | 276 | 3,800 | 276 |
| 2008-04-03 | 275 | 276 | 271 | 276 | 11,300 | 276 |
| 2008-04-02 | 274 | 276 | 270 | 275 | 10,700 | 275 |
| 2008-04-01 | 269 | 275 | 263 | 273 | 9,200 | 273 |
| 2008-03-31 | 263 | 266 | 263 | 265 | 14,500 | 265 |
| 2008-03-28 | 261 | 276 | 261 | 276 | 13,900 | 276 |
| 2008-03-27 | 280 | 280 | 272 | 276 | 22,400 | 276 |
| 2008-03-26 | 272 | 277 | 264 | 276 | 11,800 | 276 |
| 2008-03-25 | 276 | 276 | 269 | 276 | 7,900 | 276 |
| 2008-03-24 | 275 | 276 | 270 | 273 | 15,600 | 273 |
| 2008-03-21 | 266 | 269 | 261 | 269 | 39,200 | 269 |
| 2008-03-19 | 234 | 251 | 234 | 249 | 29,400 | 249 |
| 2008-03-18 | 220 | 227 | 220 | 226 | 9,400 | 226 |
| 2008-03-17 | 232 | 234 | 210 | 224 | 26,400 | 224 |
| 2008-03-14 | 249 | 249 | 242 | 242 | 27,500 | 242 |
| 2008-03-13 | 244 | 245 | 243 | 243 | 21,200 | 243 |
| 2008-03-12 | 252 | 252 | 247 | 249 | 13,000 | 249 |
| 2008-03-11 | 240 | 243 | 237 | 243 | 12,700 | 243 |
| 2008-03-10 | 233 | 255 | 233 | 245 | 10,100 | 245 |
| 2008-03-07 | 235 | 240 | 235 | 238 | 5,000 | 238 |
| 2008-03-06 | 236 | 249 | 233 | 243 | 5,500 | 243 |
| 2008-03-05 | 241 | 247 | 234 | 239 | 20,000 | 239 |
| 2008-03-04 | 252 | 258 | 245 | 247 | 15,300 | 247 |
| 2008-03-03 | 262 | 262 | 248 | 254 | 28,600 | 254 |
| 2008-02-29 | 275 | 275 | 269 | 270 | 14,200 | 270 |
| 2008-02-28 | 271 | 276 | 271 | 275 | 16,800 | 275 |
| 2008-02-27 | 281 | 281 | 273 | 278 | 21,400 | 278 |
| 2008-02-26 | 276 | 295 | 271 | 271 | 31,900 | 271 |
| 2008-02-25 | 254 | 280 | 254 | 276 | 20,900 | 276 |
| 2008-02-22 | 260 | 269 | 258 | 259 | 27,200 | 259 |
| 2008-02-21 | 254 | 260 | 253 | 260 | 19,100 | 260 |
| 2008-02-20 | 275 | 275 | 251 | 253 | 29,500 | 253 |
| 2008-02-19 | 261 | 262 | 258 | 262 | 16,500 | 262 |
| 2008-02-18 | 249 | 260 | 239 | 255 | 19,400 | 255 |
| 2008-02-15 | 225 | 272 | 225 | 249 | 36,500 | 249 |
| 2008-02-14 | 227 | 230 | 213 | 230 | 30,300 | 230 |
| 2008-02-13 | 222 | 225 | 213 | 213 | 30,800 | 213 |
| 2008-02-12 | 228 | 228 | 220 | 220 | 26,600 | 220 |
| 2008-02-08 | 237 | 240 | 230 | 231 | 20,400 | 231 |
| 2008-02-07 | 240 | 246 | 236 | 240 | 38,700 | 240 |
| 2008-02-06 | 255 | 255 | 245 | 246 | 27,000 | 246 |
| 2008-02-05 | 250 | 262 | 250 | 262 | 22,300 | 262 |
| 2008-02-04 | 246 | 259 | 243 | 253 | 30,700 | 253 |
| 2008-02-01 | 235 | 242 | 235 | 241 | 17,200 | 241 |
| 2008-01-31 | 229 | 238 | 227 | 238 | 25,600 | 238 |
| 2008-01-30 | 235 | 245 | 228 | 228 | 38,800 | 228 |
| 2008-01-29 | 238 | 240 | 232 | 236 | 38,200 | 236 |
| 2008-01-28 | 229 | 238 | 229 | 232 | 32,200 | 232 |
| 2008-01-25 | 235 | 244 | 233 | 238 | 69,400 | 238 |
| 2008-01-24 | 229 | 235 | 229 | 235 | 23,800 | 235 |
| 2008-01-23 | 216 | 228 | 216 | 227 | 48,500 | 227 |
| 2008-01-22 | 212 | 228 | 203 | 221 | 109,300 | 221 |
| 2008-01-21 | 237 | 240 | 222 | 222 | 163,000 | 222 |
| 2008-01-18 | 236 | 259 | 236 | 257 | 33,300 | 257 |
| 2008-01-17 | 235 | 257 | 235 | 246 | 20,400 | 246 |
| 2008-01-16 | 250 | 251 | 235 | 235 | 46,100 | 235 |
| 2008-01-15 | 274 | 280 | 250 | 256 | 38,700 | 256 |
| 2008-01-11 | 269 | 285 | 269 | 272 | 19,700 | 272 |
| 2008-01-10 | 267 | 286 | 266 | 270 | 36,400 | 270 |
| 2008-01-09 | 255 | 264 | 251 | 263 | 29,300 | 263 |
| 2008-01-08 | 252 | 260 | 252 | 255 | 20,900 | 255 |
| 2008-01-07 | 258 | 260 | 255 | 256 | 27,000 | 256 |
| 2008-01-04 | 267 | 277 | 253 | 253 | 26,100 | 253 |
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