6489 前澤工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	172	173	170	170	11,400	170
2011-12-29	170	172	169	171	6,400	171
2011-12-28	170	171	170	170	5,800	170
2011-12-27	172	172	169	171	20,200	171
2011-12-26	173	174	169	172	56,200	172
2011-12-22	174	174	170	172	12,900	172
2011-12-21	180	180	170	171	37,700	171
2011-12-20	175	177	173	176	29,000	176
2011-12-19	178	179	172	175	20,100	175
2011-12-16	180	182	176	178	14,600	178
2011-12-15	186	186	179	179	15,100	179
2011-12-14	189	189	185	185	17,000	185
2011-12-13	185	188	185	188	23,500	188
2011-12-12	188	190	187	190	14,500	190
2011-12-09	186	187	184	184	26,900	184
2011-12-08	188	188	184	186	30,700	186
2011-12-07	190	194	188	190	35,400	190
2011-12-06	187	197	187	190	32,400	190
2011-12-05	189	192	188	188	20,700	188
2011-12-02	187	188	183	187	15,800	187
2011-12-01	182	184	180	184	22,000	184
2011-11-30	178	179	173	178	12,300	178
2011-11-29	174	178	173	178	10,200	178
2011-11-28	170	174	169	174	11,300	174
2011-11-25	169	172	169	169	15,200	169
2011-11-24	186	186	171	171	43,600	171
2011-11-22	182	185	178	183	8,000	183
2011-11-21	182	184	179	184	20,200	184
2011-11-18	178	185	178	183	19,000	183
2011-11-17	177	183	175	180	24,700	180
2011-11-16	175	176	175	175	3,300	175
2011-11-15	175	180	172	178	18,600	178
2011-11-14	173	178	171	177	15,200	177
2011-11-11	175	176	171	174	8,700	174
2011-11-10	175	176	171	175	10,200	175
2011-11-09	178	179	175	178	6,000	178
2011-11-08	184	184	178	178	5,200	178
2011-11-07	181	183	180	183	8,500	183
2011-11-04	179	181	179	180	12,300	180
2011-11-02	178	181	177	178	27,500	178
2011-11-01	180	187	180	187	20,200	187
2011-10-31	183	186	181	181	19,700	181
2011-10-28	178	184	178	183	34,700	183
2011-10-27	180	180	176	179	19,000	179
2011-10-26	175	178	171	177	8,700	177
2011-10-25	177	179	175	175	11,800	175
2011-10-24	177	181	177	181	11,400	181
2011-10-21	179	183	173	178	21,300	178
2011-10-20	190	190	178	178	52,400	178
2011-10-19	185	186	180	185	25,900	185
2011-10-18	181	185	177	185	13,500	185
2011-10-17	183	187	182	185	19,200	185
2011-10-14	178	191	178	184	41,600	184
2011-10-13	180	185	179	181	24,800	181
2011-10-12	179	181	173	179	23,500	179
2011-10-11	180	180	175	179	52,300	179
2011-10-07	175	179	170	175	35,600	175
2011-10-06	168	171	166	170	16,600	170
2011-10-05	171	173	165	165	28,900	165
2011-10-04	178	178	166	174	30,000	174
2011-10-03	191	193	178	178	86,100	178
2011-09-30	200	200	189	193	124,300	193
2011-09-29	202	207	201	207	22,200	207
2011-09-28	206	206	201	205	21,600	205
2011-09-27	199	202	198	201	47,600	201
2011-09-26	190	200	189	196	85,800	196
2011-09-22	182	193	180	193	67,500	193
2011-09-21	192	193	189	191	25,200	191
2011-09-20	191	192	187	192	28,500	192
2011-09-16	192	192	188	192	30,900	192
2011-09-15	192	192	186	189	18,900	189
2011-09-14	201	207	187	187	33,200	187
2011-09-13	198	202	194	202	21,600	202
2011-09-12	195	195	188	194	72,900	194
2011-09-09	204	204	200	203	57,600	203
2011-09-08	206	206	200	202	51,500	202
2011-09-07	202	205	201	202	51,100	202
2011-09-06	230	231	198	203	225,200	203
2011-09-05	232	232	228	230	7,300	230
2011-09-02	236	237	231	235	23,600	235
2011-09-01	240	243	233	235	60,500	235
2011-08-31	217	247	214	243	39,400	243
2011-08-30	220	227	213	220	24,400	220
2011-08-29	210	220	207	220	22,000	220
2011-08-26	210	214	204	213	24,200	213
2011-08-25	205	212	205	208	24,600	208
2011-08-24	220	222	210	213	15,500	213
2011-08-23	226	227	215	220	43,700	220
2011-08-22	232	232	222	226	34,500	226
2011-08-19	226	232	225	231	31,200	231
2011-08-18	226	235	226	229	48,200	229
2011-08-17	226	228	222	226	20,500	226
2011-08-16	227	230	223	226	34,100	226
2011-08-15	230	234	225	226	17,500	226
2011-08-12	232	232	222	229	27,400	229
2011-08-11	218	229	217	229	25,400	229
2011-08-10	224	225	220	224	31,600	224
2011-08-09	222	224	216	221	40,700	221
2011-08-08	223	232	220	222	26,000	222
2011-08-05	216	230	216	228	60,100	228
2011-08-04	225	230	224	224	19,900	224
2011-08-03	231	232	224	224	30,000	224
2011-08-02	239	240	232	233	39,600	233
2011-08-01	232	240	232	237	27,200	237
2011-07-29	239	240	238	238	15,200	238
2011-07-28	240	243	238	243	38,500	243
2011-07-27	253	253	237	240	131,100	240
2011-07-26	254	259	253	255	32,600	255
2011-07-25	262	262	257	258	7,800	258
2011-07-22	263	264	259	264	14,200	264
2011-07-21	259	265	258	264	45,600	264
2011-07-20	270	271	267	269	29,800	269
2011-07-19	274	277	255	266	58,000	266
2011-07-15	278	281	274	276	40,600	276
2011-07-14	285	286	279	284	43,000	284
2011-07-13	272	281	272	280	24,800	280
2011-07-12	276	280	276	278	9,200	278
2011-07-11	276	283	276	280	37,200	280
2011-07-08	275	280	275	276	14,500	276
2011-07-07	273	277	270	274	35,600	274
2011-07-06	275	278	265	270	103,000	270
2011-07-05	276	281	274	275	66,000	275
2011-07-04	285	289	270	279	290,000	279
2011-07-01	263	263	259	261	8,700	261
2011-06-30	260	262	255	260	12,200	260
2011-06-29	260	261	255	260	8,600	260
2011-06-28	256	263	255	260	7,700	260
2011-06-27	256	259	256	257	14,700	257
2011-06-24	260	261	251	259	17,000	259
2011-06-23	260	264	257	257	42,900	257
2011-06-22	259	269	259	267	19,100	267
2011-06-21	258	268	258	262	33,000	262
2011-06-20	253	271	253	261	61,600	261
2011-06-17	253	255	250	252	20,900	252
2011-06-16	252	260	251	253	12,400	253
2011-06-15	252	264	252	260	25,400	260
2011-06-14	258	262	258	260	9,000	260
2011-06-13	246	263	246	259	23,600	259
2011-06-10	253	256	252	254	23,000	254
2011-06-09	250	251	247	249	9,800	249
2011-06-08	256	256	253	254	11,200	254
2011-06-07	257	257	255	256	11,800	256
2011-06-06	264	267	253	253	53,400	253
2011-06-03	272	275	262	268	89,300	268
2011-06-02	256	260	256	256	11,400	256
2011-06-01	268	268	259	264	19,400	264
2011-05-31	260	264	259	264	14,000	264
2011-05-30	258	260	250	260	8,700	260
2011-05-27	249	265	247	261	22,200	261
2011-05-26	256	258	252	257	15,200	257
2011-05-25	258	258	248	249	18,900	249
2011-05-24	242	251	242	250	39,600	250
2011-05-23	249	249	242	242	42,700	242
2011-05-20	259	259	248	253	54,900	253
2011-05-19	269	270	260	260	42,700	260
2011-05-18	266	279	260	265	31,500	265
2011-05-17	256	270	253	270	47,800	270
2011-05-16	258	260	255	256	46,600	256
2011-05-13	273	274	260	262	75,200	262
2011-05-12	275	279	273	275	37,400	275
2011-05-11	285	287	275	276	67,600	276
2011-05-10	284	287	282	283	26,900	283
2011-05-09	289	290	282	287	21,500	287
2011-05-06	280	293	280	285	39,100	285
2011-05-02	283	290	283	285	59,600	285
2011-04-28	281	289	281	288	26,000	288
2011-04-27	289	290	283	284	57,300	284
2011-04-26	290	292	287	291	35,900	291
2011-04-25	299	299	293	293	20,000	293
2011-04-22	290	302	280	299	91,800	299
2011-04-21	299	303	291	293	55,100	293
2011-04-20	303	303	298	299	55,800	299
2011-04-19	298	307	292	303	77,900	303
2011-04-18	305	312	298	300	152,700	300
2011-04-15	300	305	294	300	167,700	300
2011-04-14	278	310	278	304	333,900	304
2011-04-13	271	284	271	283	97,500	283
2011-04-12	272	277	271	271	46,500	271
2011-04-11	275	286	274	277	82,800	277
2011-04-08	258	278	255	274	132,000	274
2011-04-07	275	277	263	266	118,900	266
2011-04-06	281	281	271	273	127,200	273
2011-04-05	290	293	276	282	174,900	282
2011-04-04	293	316	291	296	366,700	296
2011-04-01	277	285	273	285	170,000	285
2011-03-31	283	284	271	275	103,500	275
2011-03-30	284	287	275	283	205,600	283
2011-03-29	279	294	268	288	346,800	288
2011-03-28	317	319	280	287	353,000	287
2011-03-25	340	346	278	309	1,926,400	309
2011-03-24	254	294	251	294	977,500	294
2011-03-23	205	228	201	214	119,000	214
2011-03-22	191	204	191	201	90,200	201
2011-03-18	180	185	177	184	55,200	184
2011-03-17	161	178	161	176	78,100	176
2011-03-16	175	180	163	172	102,100	172
2011-03-15	190	194	144	175	145,900	175
2011-03-14	199	201	190	194	134,300	194
2011-03-11	216	218	213	215	75,900	215
2011-03-10	226	229	218	218	68,600	218
2011-03-09	226	229	226	226	34,600	226
2011-03-08	226	228	225	226	34,200	226
2011-03-07	224	230	224	226	79,400	226
2011-03-04	230	234	225	225	84,500	225
2011-03-03	226	233	225	228	67,200	228
2011-03-02	231	236	230	231	72,300	231
2011-03-01	231	241	231	239	62,800	239
2011-02-28	227	236	227	234	71,200	234
2011-02-25	222	228	222	226	101,600	226
2011-02-24	230	232	223	225	182,800	225
2011-02-23	230	236	229	233	158,400	233
2011-02-22	237	238	230	231	248,400	231
2011-02-21	245	248	237	240	245,400	240
2011-02-18	258	258	246	249	402,600	249
2011-02-17	270	272	255	259	297,800	259
2011-02-16	280	280	271	272	170,400	272
2011-02-15	266	278	266	275	100,000	275
2011-02-14	272	273	265	266	113,400	266
2011-02-10	272	274	261	272	97,800	272
2011-02-09	274	276	268	272	149,900	272
2011-02-08	285	289	270	276	556,500	276
2011-02-07	260	282	260	280	774,700	280
2011-02-04	253	259	239	257	331,300	257
2011-02-03	240	248	240	248	70,200	248
2011-02-02	245	247	240	240	190,900	240
2011-02-01	240	248	238	243	106,800	243
2011-01-31	235	241	234	239	159,700	239
2011-01-28	243	243	238	242	215,600	242
2011-01-27	252	252	245	245	211,500	245
2011-01-26	240	252	237	248	329,700	248
2011-01-25	241	264	238	243	543,600	243
2011-01-24	237	241	235	239	145,900	239
2011-01-21	245	247	236	242	275,100	242
2011-01-20	240	245	235	245	305,200	245
2011-01-19	243	247	236	242	452,200	242
2011-01-18	239	242	235	240	333,800	240
2011-01-17	236	246	235	240	776,800	240
2011-01-14	234	243	226	241	1,669,100	241
2011-01-13	249	252	228	229	3,646,400	229
2011-01-12	169	217	168	217	547,400	217
2011-01-11	165	167	164	167	26,500	167
2011-01-07	165	165	163	164	21,700	164
2011-01-06	165	165	163	165	8,600	165
2011-01-05	164	165	164	165	12,900	165
2011-01-04	163	164	160	163	26,900	163

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