6489 前澤工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	168	170	157	164	30,000	164
2009-12-29	170	171	165	169	15,400	169
2009-12-28	165	172	161	170	13,400	170
2009-12-25	172	172	163	165	23,000	165
2009-12-24	174	174	170	170	19,300	170
2009-12-22	179	179	169	171	44,400	171
2009-12-21	180	183	178	179	33,300	179
2009-12-18	173	183	171	183	28,200	183
2009-12-17	178	178	170	175	36,100	175
2009-12-16	169	177	169	174	18,400	174
2009-12-15	165	169	165	169	9,700	169
2009-12-14	177	177	164	170	46,200	170
2009-12-11	160	160	153	157	23,000	157
2009-12-10	162	162	156	156	10,000	156
2009-12-09	152	160	145	159	14,600	159
2009-12-08	146	154	143	153	23,900	153
2009-12-07	150	155	146	150	23,500	150
2009-12-04	161	161	152	155	17,500	155
2009-12-03	151	161	150	161	17,400	161
2009-12-02	156	159	145	146	25,300	146
2009-12-01	146	147	143	146	14,600	146
2009-11-30	137	145	137	143	7,900	143
2009-11-27	139	139	135	136	11,300	136
2009-11-26	134	138	134	138	7,500	138
2009-11-25	138	140	133	134	12,900	134
2009-11-24	137	141	137	140	11,600	140
2009-11-20	142	142	135	137	25,400	137
2009-11-19	135	139	133	137	16,300	137
2009-11-18	143	148	132	136	22,000	136
2009-11-17	145	147	145	146	11,900	146
2009-11-16	158	158	150	150	10,000	150
2009-11-13	160	161	153	153	7,900	153
2009-11-12	161	163	159	159	15,600	159
2009-11-11	165	170	160	160	23,800	160
2009-11-10	159	164	159	160	14,000	160
2009-11-09	162	162	156	159	14,500	159
2009-11-06	165	170	158	158	20,700	158
2009-11-05	165	167	162	163	17,300	163
2009-11-04	164	164	162	164	13,800	164
2009-11-02	161	161	158	159	13,200	159
2009-10-30	162	172	158	158	21,800	158
2009-10-29	163	163	156	157	30,200	157
2009-10-28	165	167	161	163	26,200	163
2009-10-27	176	176	165	167	41,800	167
2009-10-26	175	176	173	174	18,700	174
2009-10-23	180	180	175	176	34,600	176
2009-10-22	183	183	179	181	29,300	181
2009-10-21	183	187	182	187	30,100	187
2009-10-20	192	194	181	181	35,700	181
2009-10-19	182	192	182	192	24,400	192
2009-10-16	185	188	181	183	14,600	183
2009-10-15	182	190	182	188	18,100	188
2009-10-14	184	186	182	186	17,000	186
2009-10-13	189	189	187	189	13,900	189
2009-10-09	190	195	184	190	19,900	190
2009-10-08	192	192	188	188	9,900	188
2009-10-07	192	192	188	192	12,500	192
2009-10-06	190	191	187	190	16,400	190
2009-10-05	190	195	190	195	18,500	195
2009-10-02	195	197	191	194	15,700	194
2009-10-01	201	205	196	198	18,700	198
2009-09-30	207	211	207	211	5,800	211
2009-09-29	200	209	200	207	12,200	207
2009-09-28	207	207	200	203	5,800	203
2009-09-25	213	213	204	206	16,600	206
2009-09-24	204	209	197	203	40,100	203
2009-09-18	206	206	198	204	24,500	204
2009-09-17	200	204	198	204	12,400	204
2009-09-16	201	203	197	197	16,700	197
2009-09-15	208	208	197	200	61,000	200
2009-09-14	214	215	205	206	15,600	206
2009-09-11	214	214	210	211	25,400	211
2009-09-10	210	214	210	212	19,600	212
2009-09-09	216	216	210	212	13,700	212
2009-09-08	210	226	205	213	45,000	213
2009-09-07	212	212	210	210	27,500	210
2009-09-04	215	218	212	212	27,300	212
2009-09-03	211	224	209	217	45,200	217
2009-09-02	227	227	221	221	21,700	221
2009-09-01	226	228	225	227	8,600	227
2009-08-31	232	232	225	227	11,300	227
2009-08-28	232	233	225	228	36,100	228
2009-08-27	230	231	228	229	31,900	229
2009-08-26	226	231	224	227	68,200	227
2009-08-25	226	231	226	227	37,000	227
2009-08-24	234	234	225	226	56,400	226
2009-08-21	227	230	225	227	56,200	227
2009-08-20	230	230	224	230	27,800	230
2009-08-19	230	230	225	226	25,100	226
2009-08-18	226	227	224	226	23,400	226
2009-08-17	226	230	222	228	28,200	228
2009-08-14	230	233	222	226	40,400	226
2009-08-13	228	230	224	226	27,200	226
2009-08-12	230	230	226	226	17,800	226
2009-08-11	235	235	225	231	37,500	231
2009-08-10	230	236	224	235	36,800	235
2009-08-07	227	232	227	230	35,200	230
2009-08-06	226	234	226	231	26,200	231
2009-08-05	231	236	230	230	32,700	230
2009-08-04	238	238	230	233	34,300	233
2009-08-03	232	240	225	236	81,600	236
2009-07-31	250	251	229	229	143,400	229
2009-07-30	228	254	226	244	182,800	244
2009-07-29	221	227	219	226	46,400	226
2009-07-28	220	222	217	219	22,400	219
2009-07-27	218	225	212	220	70,300	220
2009-07-24	218	218	211	217	52,400	217
2009-07-23	215	217	212	215	64,500	215
2009-07-22	214	216	210	216	69,500	216
2009-07-21	211	214	209	214	125,000	214
2009-07-17	206	213	202	211	269,400	211
2009-07-16	199	213	192	205	526,800	205
2009-07-15	182	199	173	194	794,400	194
2009-07-14	166	173	162	167	25,600	167
2009-07-13	171	174	167	168	29,500	168
2009-07-10	186	191	170	174	54,200	174
2009-07-09	185	191	185	187	35,900	187
2009-07-08	209	210	185	189	28,900	189
2009-07-07	205	210	200	205	19,300	205
2009-07-06	207	212	202	205	17,000	205
2009-07-03	212	220	203	211	66,400	211
2009-07-02	219	229	217	219	150,300	219
2009-07-01	198	237	195	223	495,600	223
2009-06-30	186	200	184	196	68,400	196
2009-06-29	185	189	184	185	17,900	185
2009-06-26	195	195	185	189	17,100	189
2009-06-25	188	193	182	189	8,100	189
2009-06-24	191	191	186	186	4,800	186
2009-06-23	194	194	187	187	9,900	187
2009-06-22	187	192	181	192	26,200	192
2009-06-19	184	186	181	185	16,700	185
2009-06-18	183	186	181	184	8,300	184
2009-06-17	188	188	180	182	18,900	182
2009-06-16	200	200	182	186	46,700	186
2009-06-15	198	200	193	193	40,700	193
2009-06-12	188	190	184	190	47,600	190
2009-06-11	186	190	185	188	14,700	188
2009-06-10	185	187	182	187	21,300	187
2009-06-09	187	188	185	185	10,600	185
2009-06-08	186	187	182	185	10,800	185
2009-06-05	185	185	176	180	38,600	180
2009-06-04	186	188	180	185	15,300	185
2009-06-03	188	189	180	187	40,200	187
2009-06-02	190	195	189	190	30,000	190
2009-06-01	185	189	185	188	14,800	188
2009-05-29	188	188	185	188	10,400	188
2009-05-28	189	193	188	188	9,500	188
2009-05-27	190	194	190	191	15,400	191
2009-05-26	195	195	186	195	21,200	195
2009-05-25	195	195	191	195	11,000	195
2009-05-22	187	191	187	191	7,900	191
2009-05-21	191	193	190	191	6,800	191
2009-05-20	195	195	190	194	22,600	194
2009-05-19	192	196	189	195	18,100	195
2009-05-18	195	195	190	190	11,300	190
2009-05-15	192	203	191	195	12,400	195
2009-05-14	192	220	186	192	49,100	192
2009-05-13	199	202	198	201	17,000	201
2009-05-12	192	220	192	197	155,100	197
2009-05-11	189	200	188	192	16,700	192
2009-05-08	188	189	186	189	17,900	189
2009-05-07	185	189	183	188	41,500	188
2009-05-01	190	190	180	185	17,500	185
2009-04-30	185	189	181	187	26,400	187
2009-04-28	191	192	185	185	43,000	185
2009-04-27	198	198	190	191	28,300	191
2009-04-24	189	196	187	193	71,700	193
2009-04-23	190	191	186	187	76,300	187
2009-04-22	190	197	189	192	165,600	192
2009-04-21	161	208	160	200	394,100	200
2009-04-20	157	174	153	173	71,700	173
2009-04-17	150	155	147	153	29,300	153
2009-04-16	145	150	143	149	30,600	149
2009-04-15	147	151	133	140	56,200	140
2009-04-14	142	145	140	142	27,900	142
2009-04-13	134	139	134	139	17,600	139
2009-04-10	135	136	131	134	36,400	134
2009-04-09	128	132	128	131	9,800	131
2009-04-08	132	132	129	129	10,900	129
2009-04-07	132	135	131	132	16,200	132
2009-04-06	128	133	128	131	26,000	131
2009-04-03	128	130	125	126	21,400	126
2009-04-02	125	127	121	127	11,000	127
2009-04-01	125	125	120	124	16,700	124
2009-03-31	126	126	120	126	16,100	126
2009-03-30	125	130	125	127	14,700	127
2009-03-27	125	131	125	128	40,400	128
2009-03-26	120	123	120	123	14,700	123
2009-03-25	117	119	114	119	23,300	119
2009-03-24	118	120	116	118	27,300	118
2009-03-23	119	120	107	118	72,700	118
2009-03-19	107	111	106	109	12,500	109
2009-03-18	111	111	104	107	24,700	107
2009-03-17	109	109	105	108	20,100	108
2009-03-16	110	113	104	107	31,700	107
2009-03-13	101	107	101	107	56,500	107
2009-03-12	108	108	105	106	7,500	106
2009-03-11	104	106	102	106	16,300	106
2009-03-10	107	108	101	102	45,200	102
2009-03-09	112	114	107	112	18,400	112
2009-03-06	111	119	111	113	25,700	113
2009-03-05	110	116	110	116	20,600	116
2009-03-04	113	113	109	111	6,900	111
2009-03-03	101	116	101	112	23,500	112
2009-03-02	104	110	100	106	13,400	106
2009-02-27	109	109	101	106	44,200	106
2009-02-26	106	110	104	104	44,500	104
2009-02-25	105	106	102	105	18,400	105
2009-02-24	100	103	100	103	55,500	103
2009-02-23	101	106	101	103	63,800	103
2009-02-20	117	117	103	109	82,700	109
2009-02-19	117	117	112	116	30,400	116
2009-02-18	121	121	111	115	54,600	115
2009-02-17	124	125	118	124	43,000	124
2009-02-16	120	126	120	126	50,200	126
2009-02-13	141	142	116	128	111,600	128
2009-02-12	159	159	140	147	13,300	147
2009-02-10	160	160	155	155	8,500	155
2009-02-09	154	157	154	155	12,300	155
2009-02-06	160	160	159	159	2,500	159
2009-02-05	160	161	158	161	5,800	161
2009-02-04	158	158	157	158	11,800	158
2009-02-03	157	162	157	160	10,200	160
2009-02-02	161	162	160	161	4,800	161
2009-01-30	161	162	160	161	8,900	161
2009-01-29	163	163	161	162	11,700	162
2009-01-28	163	163	160	163	11,200	163
2009-01-27	162	162	158	161	16,000	161
2009-01-26	155	159	155	157	13,600	157
2009-01-23	160	160	158	159	7,800	159
2009-01-22	165	165	158	161	17,900	161
2009-01-21	156	158	155	155	32,400	155
2009-01-20	163	163	160	161	26,600	161
2009-01-19	168	168	161	162	41,100	162
2009-01-16	162	168	160	164	45,400	164
2009-01-15	168	169	162	165	59,500	165
2009-01-14	167	170	158	167	104,100	167
2009-01-13	186	187	184	184	17,600	184
2009-01-09	191	194	188	189	18,400	189
2009-01-08	194	196	193	194	10,000	194
2009-01-07	195	198	193	198	16,500	198
2009-01-06	188	193	188	192	9,300	192
2009-01-05	193	193	186	186	19,400	186

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