6489 前澤工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3016316315816116,300161
2010-12-2916016216016216,300162
2010-12-281591611591604,900160
2010-12-2716516515816032,200160
2010-12-2416616616316514,700165
2010-12-2216416516016521,600165
2010-12-2116316416116324,200163
2010-12-2016616716316529,900165
2010-12-1716416616416625,600166
2010-12-1616416716216536,700165
2010-12-1516216516116566,700165
2010-12-1415916315616377,900163
2010-12-1314715014315030,000150
2010-12-1014815014514551,000145
2010-12-0914514814514812,200148
2010-12-0814814914214626,600146
2010-12-0714514614414617,400146
2010-12-0614514514414510,400145
2010-12-0314514514014425,000144
2010-12-0214814814114417,500144
2010-12-0114214514214513,200145
2010-11-301461461431449,200144
2010-11-291451491451479,200147
2010-11-2614514714514616,800146
2010-11-2514614914614710,100147
2010-11-2414814914314723,900147
2010-11-2215015014614629,500146
2010-11-1914414814414732,300147
2010-11-1814314514214518,100145
2010-11-171371421371418,200141
2010-11-1613713913613812,400138
2010-11-151351391351378,100137
2010-11-1214014013513518,100135
2010-11-1113814113314125,500141
2010-11-101361391361398,400139
2010-11-091381401361379,800137
2010-11-0813714213313820,700138
2010-11-051361391361377,900137
2010-11-041341371341359,100135
2010-11-0213613613113225,100132
2010-11-011371381341346,900134
2010-10-2914014013413721,100137
2010-10-281411451411417,400141
2010-10-2714814814014116,000141
2010-10-2613714313614318,600143
2010-10-2513414113413812,700138
2010-10-2213413713213322,600133
2010-10-2113613613313314,400133
2010-10-2013813813613623,900136
2010-10-1914014213813819,700138
2010-10-1813513913513910,200139
2010-10-1513813813513511,300135
2010-10-1414014113813928,100139
2010-10-131451451421429,600142
2010-10-121531531451455,900145
2010-10-081451491451488,900148
2010-10-071471501461486,700148
2010-10-061431461431468,600146
2010-10-0514414614014637,800146
2010-10-0415715714414416,700144
2010-10-011551561531538,800153
2010-09-3016016215515813,400158
2010-09-2915616015216017,000160
2010-09-281521561521565,300156
2010-09-2715615614915215,300152
2010-09-2415015414814810,500148
2010-09-221571571521525,200152
2010-09-2115916015615832,200158
2010-09-1715115614715419,500154
2010-09-1614915314415020,600150
2010-09-1514314914014517,400145
2010-09-1414114214014212,500142
2010-09-1314414513914014,600140
2010-09-1015015014414424,500144
2010-09-091471491451473,300147
2010-09-0814814814514611,000146
2010-09-071451481451483,800148
2010-09-061421481401467,700146
2010-09-031421441421433,500143
2010-09-0214914914014119,000141
2010-09-0114014013713911,200139
2010-08-311451451401409,700140
2010-08-301441471441459,400145
2010-08-2714214414014411,200144
2010-08-261381431381427,500142
2010-08-251381391371377,600137
2010-08-2414514514014126,800141
2010-08-231451461451453,500145
2010-08-2014514614514521,800145
2010-08-1914314913914722,300147
2010-08-1813915413714225,900142
2010-08-1713913913513727,800137
2010-08-1613814113813913,700139
2010-08-1314214514214312,500143
2010-08-1214314814214227,100142
2010-08-1115415414814826,700148
2010-08-101581601551557,000155
2010-08-091591601571587,100158
2010-08-0615916115815813,200158
2010-08-051611631591617,700161
2010-08-041611621601607,800160
2010-08-0316516716116226,400162
2010-08-021631651621647,800164
2010-07-3016716716316310,000163
2010-07-291691691661667,700166
2010-07-2816817116516917,600169
2010-07-271711711651677,900167
2010-07-2616716916516812,200168
2010-07-231681681621679,300167
2010-07-221621691621662,900166
2010-07-211661661621648,100164
2010-07-2016816816416523,300165
2010-07-1616916916516721,400167
2010-07-1517117617017030,900170
2010-07-1417518017418016,800180
2010-07-1317117717117313,400173
2010-07-1216617616517317,100173
2010-07-0917317517117117,800171
2010-07-0817417517117211,800172
2010-07-0717717717017111,500171
2010-07-0617417817317714,100177
2010-07-0517817817017353,300173
2010-07-02181182172175119,500175
2010-07-0116616816216613,500166
2010-06-3016516816416416,200164
2010-06-291781791701757,200175
2010-06-281781781761782,800178
2010-06-2517618017318013,100180
2010-06-241801801741765,600176
2010-06-231811841801817,600181
2010-06-221841871811858,000185
2010-06-2118518918118731,500187
2010-06-1817818017818026,600180
2010-06-1718018017717710,000177
2010-06-1618018717717727,100177
2010-06-1517618517417571,900175
2010-06-1418318317517520,200175
2010-06-1116816916616821,300168
2010-06-1016216516216312,500163
2010-06-091641651621624,700162
2010-06-0816316616316410,800164
2010-06-071691701681688,100168
2010-06-041691711691715,200171
2010-06-031701721691706,900170
2010-06-0217417416817111,500171
2010-06-011761761691729,700172
2010-05-3117317317017110,900171
2010-05-2816617416617425,300174
2010-05-2717117116416817,600168
2010-05-2616017016017015,200170
2010-05-2517017016016042,100160
2010-05-2416917516717219,900172
2010-05-2116617216617229,400172
2010-05-2017917917517919,900179
2010-05-1916817816717840,500178
2010-05-1818318917117737,000177
2010-05-1718719118718717,700187
2010-05-1419219419119419,400194
2010-05-1319220319020013,300200
2010-05-1219119218519018,000190
2010-05-1120520519519512,600195
2010-05-1019120019119514,200195
2010-05-0719019819019635,900196
2010-05-0620520820420528,800205
2010-04-3021421420921212,100212
2010-04-2820721220520926,400209
2010-04-2721021420821417,200214
2010-04-2621321521221420,800214
2010-04-2321221320821313,000213
2010-04-2221221321121315,600213
2010-04-2121021721021425,800214
2010-04-2021121620921028,500210
2010-04-1921521620821632,500216
2010-04-1621221821221624,600216
2010-04-1521422220421058,000210
2010-04-1421722021321335,400213
2010-04-1321922021422052,700220
2010-04-1220921320921317,200213
2010-04-0920620720420523,900205
2010-04-0820520820520810,900208
2010-04-0720520820220514,700205
2010-04-0621321520720718,800207
2010-04-0521621821221532,700215
2010-04-0222022021421720,600217
2010-04-0121321720521718,100217
2010-03-3121321421121411,000214
2010-03-3020921320921317,200213
2010-03-2920821220820912,500209
2010-03-2620720820220829,800208
2010-03-2520720720120515,400205
2010-03-2420920920120837,700208
2010-03-2320720820220747,200207
2010-03-1919720019620020,500200
2010-03-1819920119519737,500197
2010-03-1719220019120033,800200
2010-03-1619519918319537,800195
2010-03-1520220219619754,700197
2010-03-1219620219120250,600202
2010-03-1119419619019636,100196
2010-03-1018319518019373,500193
2010-03-0918018317318318,500183
2010-03-0817918217918150,500181
2010-03-0517117416717428,500174
2010-03-0417117116816813,100168
2010-03-0316917116917119,700171
2010-03-021691691671698,000169
2010-03-011661681661685,900168
2010-02-2616916916516613,500166
2010-02-251661691661689,700168
2010-02-2416516616516511,000165
2010-02-2316716916516612,500166
2010-02-2217017216716741,300167
2010-02-1916817216817126,900171
2010-02-1816916916716712,000167
2010-02-1717017316816914,100169
2010-02-161671711671705,900170
2010-02-1516516816216618,900166
2010-02-1217117216516610,700166
2010-02-101701711701704,900170
2010-02-091721731701708,500170
2010-02-0817517617317313,900173
2010-02-0518318517818218,900182
2010-02-0417819117818865,000188
2010-02-0317617917317932,300179
2010-02-0216717016516630,700166
2010-02-0116416516316511,500165
2010-01-2917517615816768,100167
2010-01-2816717116617155,300171
2010-01-2717517616116546,200165
2010-01-2618518517717724,900177
2010-01-2518418417918216,600182
2010-01-2218519018518721,700187
2010-01-2119419518318922,500189
2010-01-2020020019319433,100194
2010-01-1919019718919326,800193
2010-01-1818818818218819,900188
2010-01-1519319318719035,500190
2010-01-14178200178194116,900194
2010-01-1317718117517519,700175
2010-01-1218218418218225,900182
2010-01-0818018317918245,000182
2010-01-0717418017017910,400179
2010-01-0617517717217716,500177
2010-01-0517917917117319,000173
2010-01-0416316916316910,200169

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