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
2010-12-30	163	163	158	161	16,300	161
2010-12-29	160	162	160	162	16,300	162
2010-12-28	159	161	159	160	4,900	160
2010-12-27	165	165	158	160	32,200	160
2010-12-24	166	166	163	165	14,700	165
2010-12-22	164	165	160	165	21,600	165
2010-12-21	163	164	161	163	24,200	163
2010-12-20	166	167	163	165	29,900	165
2010-12-17	164	166	164	166	25,600	166
2010-12-16	164	167	162	165	36,700	165
2010-12-15	162	165	161	165	66,700	165
2010-12-14	159	163	156	163	77,900	163
2010-12-13	147	150	143	150	30,000	150
2010-12-10	148	150	145	145	51,000	145
2010-12-09	145	148	145	148	12,200	148
2010-12-08	148	149	142	146	26,600	146
2010-12-07	145	146	144	146	17,400	146
2010-12-06	145	145	144	145	10,400	145
2010-12-03	145	145	140	144	25,000	144
2010-12-02	148	148	141	144	17,500	144
2010-12-01	142	145	142	145	13,200	145
2010-11-30	146	146	143	144	9,200	144
2010-11-29	145	149	145	147	9,200	147
2010-11-26	145	147	145	146	16,800	146
2010-11-25	146	149	146	147	10,100	147
2010-11-24	148	149	143	147	23,900	147
2010-11-22	150	150	146	146	29,500	146
2010-11-19	144	148	144	147	32,300	147
2010-11-18	143	145	142	145	18,100	145
2010-11-17	137	142	137	141	8,200	141
2010-11-16	137	139	136	138	12,400	138
2010-11-15	135	139	135	137	8,100	137
2010-11-12	140	140	135	135	18,100	135
2010-11-11	138	141	133	141	25,500	141
2010-11-10	136	139	136	139	8,400	139
2010-11-09	138	140	136	137	9,800	137
2010-11-08	137	142	133	138	20,700	138
2010-11-05	136	139	136	137	7,900	137
2010-11-04	134	137	134	135	9,100	135
2010-11-02	136	136	131	132	25,100	132
2010-11-01	137	138	134	134	6,900	134
2010-10-29	140	140	134	137	21,100	137
2010-10-28	141	145	141	141	7,400	141
2010-10-27	148	148	140	141	16,000	141
2010-10-26	137	143	136	143	18,600	143
2010-10-25	134	141	134	138	12,700	138
2010-10-22	134	137	132	133	22,600	133
2010-10-21	136	136	133	133	14,400	133
2010-10-20	138	138	136	136	23,900	136
2010-10-19	140	142	138	138	19,700	138
2010-10-18	135	139	135	139	10,200	139
2010-10-15	138	138	135	135	11,300	135
2010-10-14	140	141	138	139	28,100	139
2010-10-13	145	145	142	142	9,600	142
2010-10-12	153	153	145	145	5,900	145
2010-10-08	145	149	145	148	8,900	148
2010-10-07	147	150	146	148	6,700	148
2010-10-06	143	146	143	146	8,600	146
2010-10-05	144	146	140	146	37,800	146
2010-10-04	157	157	144	144	16,700	144
2010-10-01	155	156	153	153	8,800	153
2010-09-30	160	162	155	158	13,400	158
2010-09-29	156	160	152	160	17,000	160
2010-09-28	152	156	152	156	5,300	156
2010-09-27	156	156	149	152	15,300	152
2010-09-24	150	154	148	148	10,500	148
2010-09-22	157	157	152	152	5,200	152
2010-09-21	159	160	156	158	32,200	158
2010-09-17	151	156	147	154	19,500	154
2010-09-16	149	153	144	150	20,600	150
2010-09-15	143	149	140	145	17,400	145
2010-09-14	141	142	140	142	12,500	142
2010-09-13	144	145	139	140	14,600	140
2010-09-10	150	150	144	144	24,500	144
2010-09-09	147	149	145	147	3,300	147
2010-09-08	148	148	145	146	11,000	146
2010-09-07	145	148	145	148	3,800	148
2010-09-06	142	148	140	146	7,700	146
2010-09-03	142	144	142	143	3,500	143
2010-09-02	149	149	140	141	19,000	141
2010-09-01	140	140	137	139	11,200	139
2010-08-31	145	145	140	140	9,700	140
2010-08-30	144	147	144	145	9,400	145
2010-08-27	142	144	140	144	11,200	144
2010-08-26	138	143	138	142	7,500	142
2010-08-25	138	139	137	137	7,600	137
2010-08-24	145	145	140	141	26,800	141
2010-08-23	145	146	145	145	3,500	145
2010-08-20	145	146	145	145	21,800	145
2010-08-19	143	149	139	147	22,300	147
2010-08-18	139	154	137	142	25,900	142
2010-08-17	139	139	135	137	27,800	137
2010-08-16	138	141	138	139	13,700	139
2010-08-13	142	145	142	143	12,500	143
2010-08-12	143	148	142	142	27,100	142
2010-08-11	154	154	148	148	26,700	148
2010-08-10	158	160	155	155	7,000	155
2010-08-09	159	160	157	158	7,100	158
2010-08-06	159	161	158	158	13,200	158
2010-08-05	161	163	159	161	7,700	161
2010-08-04	161	162	160	160	7,800	160
2010-08-03	165	167	161	162	26,400	162
2010-08-02	163	165	162	164	7,800	164
2010-07-30	167	167	163	163	10,000	163
2010-07-29	169	169	166	166	7,700	166
2010-07-28	168	171	165	169	17,600	169
2010-07-27	171	171	165	167	7,900	167
2010-07-26	167	169	165	168	12,200	168
2010-07-23	168	168	162	167	9,300	167
2010-07-22	162	169	162	166	2,900	166
2010-07-21	166	166	162	164	8,100	164
2010-07-20	168	168	164	165	23,300	165
2010-07-16	169	169	165	167	21,400	167
2010-07-15	171	176	170	170	30,900	170
2010-07-14	175	180	174	180	16,800	180
2010-07-13	171	177	171	173	13,400	173
2010-07-12	166	176	165	173	17,100	173
2010-07-09	173	175	171	171	17,800	171
2010-07-08	174	175	171	172	11,800	172
2010-07-07	177	177	170	171	11,500	171
2010-07-06	174	178	173	177	14,100	177
2010-07-05	178	178	170	173	53,300	173
2010-07-02	181	182	172	175	119,500	175
2010-07-01	166	168	162	166	13,500	166
2010-06-30	165	168	164	164	16,200	164
2010-06-29	178	179	170	175	7,200	175
2010-06-28	178	178	176	178	2,800	178
2010-06-25	176	180	173	180	13,100	180
2010-06-24	180	180	174	176	5,600	176
2010-06-23	181	184	180	181	7,600	181
2010-06-22	184	187	181	185	8,000	185
2010-06-21	185	189	181	187	31,500	187
2010-06-18	178	180	178	180	26,600	180
2010-06-17	180	180	177	177	10,000	177
2010-06-16	180	187	177	177	27,100	177
2010-06-15	176	185	174	175	71,900	175
2010-06-14	183	183	175	175	20,200	175
2010-06-11	168	169	166	168	21,300	168
2010-06-10	162	165	162	163	12,500	163
2010-06-09	164	165	162	162	4,700	162
2010-06-08	163	166	163	164	10,800	164
2010-06-07	169	170	168	168	8,100	168
2010-06-04	169	171	169	171	5,200	171
2010-06-03	170	172	169	170	6,900	170
2010-06-02	174	174	168	171	11,500	171
2010-06-01	176	176	169	172	9,700	172
2010-05-31	173	173	170	171	10,900	171
2010-05-28	166	174	166	174	25,300	174
2010-05-27	171	171	164	168	17,600	168
2010-05-26	160	170	160	170	15,200	170
2010-05-25	170	170	160	160	42,100	160
2010-05-24	169	175	167	172	19,900	172
2010-05-21	166	172	166	172	29,400	172
2010-05-20	179	179	175	179	19,900	179
2010-05-19	168	178	167	178	40,500	178
2010-05-18	183	189	171	177	37,000	177
2010-05-17	187	191	187	187	17,700	187
2010-05-14	192	194	191	194	19,400	194
2010-05-13	192	203	190	200	13,300	200
2010-05-12	191	192	185	190	18,000	190
2010-05-11	205	205	195	195	12,600	195
2010-05-10	191	200	191	195	14,200	195
2010-05-07	190	198	190	196	35,900	196
2010-05-06	205	208	204	205	28,800	205
2010-04-30	214	214	209	212	12,100	212
2010-04-28	207	212	205	209	26,400	209
2010-04-27	210	214	208	214	17,200	214
2010-04-26	213	215	212	214	20,800	214
2010-04-23	212	213	208	213	13,000	213
2010-04-22	212	213	211	213	15,600	213
2010-04-21	210	217	210	214	25,800	214
2010-04-20	211	216	209	210	28,500	210
2010-04-19	215	216	208	216	32,500	216
2010-04-16	212	218	212	216	24,600	216
2010-04-15	214	222	204	210	58,000	210
2010-04-14	217	220	213	213	35,400	213
2010-04-13	219	220	214	220	52,700	220
2010-04-12	209	213	209	213	17,200	213
2010-04-09	206	207	204	205	23,900	205
2010-04-08	205	208	205	208	10,900	208
2010-04-07	205	208	202	205	14,700	205
2010-04-06	213	215	207	207	18,800	207
2010-04-05	216	218	212	215	32,700	215
2010-04-02	220	220	214	217	20,600	217
2010-04-01	213	217	205	217	18,100	217
2010-03-31	213	214	211	214	11,000	214
2010-03-30	209	213	209	213	17,200	213
2010-03-29	208	212	208	209	12,500	209
2010-03-26	207	208	202	208	29,800	208
2010-03-25	207	207	201	205	15,400	205
2010-03-24	209	209	201	208	37,700	208
2010-03-23	207	208	202	207	47,200	207
2010-03-19	197	200	196	200	20,500	200
2010-03-18	199	201	195	197	37,500	197
2010-03-17	192	200	191	200	33,800	200
2010-03-16	195	199	183	195	37,800	195
2010-03-15	202	202	196	197	54,700	197
2010-03-12	196	202	191	202	50,600	202
2010-03-11	194	196	190	196	36,100	196
2010-03-10	183	195	180	193	73,500	193
2010-03-09	180	183	173	183	18,500	183
2010-03-08	179	182	179	181	50,500	181
2010-03-05	171	174	167	174	28,500	174
2010-03-04	171	171	168	168	13,100	168
2010-03-03	169	171	169	171	19,700	171
2010-03-02	169	169	167	169	8,000	169
2010-03-01	166	168	166	168	5,900	168
2010-02-26	169	169	165	166	13,500	166
2010-02-25	166	169	166	168	9,700	168
2010-02-24	165	166	165	165	11,000	165
2010-02-23	167	169	165	166	12,500	166
2010-02-22	170	172	167	167	41,300	167
2010-02-19	168	172	168	171	26,900	171
2010-02-18	169	169	167	167	12,000	167
2010-02-17	170	173	168	169	14,100	169
2010-02-16	167	171	167	170	5,900	170
2010-02-15	165	168	162	166	18,900	166
2010-02-12	171	172	165	166	10,700	166
2010-02-10	170	171	170	170	4,900	170
2010-02-09	172	173	170	170	8,500	170
2010-02-08	175	176	173	173	13,900	173
2010-02-05	183	185	178	182	18,900	182
2010-02-04	178	191	178	188	65,000	188
2010-02-03	176	179	173	179	32,300	179
2010-02-02	167	170	165	166	30,700	166
2010-02-01	164	165	163	165	11,500	165
2010-01-29	175	176	158	167	68,100	167
2010-01-28	167	171	166	171	55,300	171
2010-01-27	175	176	161	165	46,200	165
2010-01-26	185	185	177	177	24,900	177
2010-01-25	184	184	179	182	16,600	182
2010-01-22	185	190	185	187	21,700	187
2010-01-21	194	195	183	189	22,500	189
2010-01-20	200	200	193	194	33,100	194
2010-01-19	190	197	189	193	26,800	193
2010-01-18	188	188	182	188	19,900	188
2010-01-15	193	193	187	190	35,500	190
2010-01-14	178	200	178	194	116,900	194
2010-01-13	177	181	175	175	19,700	175
2010-01-12	182	184	182	182	25,900	182
2010-01-08	180	183	179	182	45,000	182
2010-01-07	174	180	170	179	10,400	179
2010-01-06	175	177	172	177	16,500	177
2010-01-05	179	179	171	173	19,000	173
2010-01-04	163	169	163	169	10,200	169

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