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