6489 前澤工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 345 | 350 | 345 | 348 | 36,300 | 348 |
| 2015-12-29 | 347 | 348 | 342 | 347 | 38,400 | 347 |
| 2015-12-28 | 335 | 350 | 333 | 346 | 73,400 | 346 |
| 2015-12-25 | 335 | 340 | 332 | 336 | 68,500 | 336 |
| 2015-12-24 | 348 | 348 | 337 | 338 | 93,900 | 338 |
| 2015-12-22 | 345 | 349 | 342 | 345 | 75,800 | 345 |
| 2015-12-21 | 334 | 359 | 331 | 347 | 234,100 | 347 |
| 2015-12-18 | 362 | 367 | 332 | 335 | 464,400 | 335 |
| 2015-12-17 | 377 | 382 | 360 | 360 | 115,500 | 360 |
| 2015-12-16 | 384 | 388 | 368 | 369 | 59,900 | 369 |
| 2015-12-15 | 390 | 391 | 380 | 380 | 37,000 | 380 |
| 2015-12-14 | 387 | 387 | 382 | 386 | 18,800 | 386 |
| 2015-12-11 | 388 | 392 | 388 | 389 | 38,300 | 389 |
| 2015-12-10 | 400 | 400 | 389 | 393 | 26,800 | 393 |
| 2015-12-09 | 401 | 403 | 399 | 401 | 11,600 | 401 |
| 2015-12-08 | 405 | 405 | 401 | 401 | 19,100 | 401 |
| 2015-12-07 | 415 | 417 | 401 | 402 | 46,000 | 402 |
| 2015-12-04 | 412 | 413 | 409 | 413 | 23,400 | 413 |
| 2015-12-03 | 420 | 421 | 417 | 419 | 30,500 | 419 |
| 2015-12-02 | 412 | 423 | 410 | 423 | 47,000 | 423 |
| 2015-12-01 | 412 | 415 | 409 | 413 | 20,000 | 413 |
| 2015-11-30 | 414 | 414 | 409 | 412 | 20,600 | 412 |
| 2015-11-27 | 409 | 417 | 409 | 417 | 42,300 | 417 |
| 2015-11-26 | 417 | 417 | 409 | 409 | 28,100 | 409 |
| 2015-11-25 | 415 | 415 | 411 | 414 | 167,900 | 414 |
| 2015-11-24 | 407 | 417 | 407 | 411 | 25,200 | 411 |
| 2015-11-20 | 408 | 412 | 407 | 409 | 13,700 | 409 |
| 2015-11-19 | 409 | 418 | 407 | 408 | 22,800 | 408 |
| 2015-11-18 | 416 | 420 | 404 | 405 | 18,700 | 405 |
| 2015-11-17 | 413 | 417 | 411 | 411 | 26,800 | 411 |
| 2015-11-16 | 412 | 418 | 407 | 407 | 25,100 | 407 |
| 2015-11-13 | 418 | 423 | 405 | 421 | 20,300 | 421 |
| 2015-11-12 | 422 | 427 | 401 | 425 | 15,700 | 425 |
| 2015-11-11 | 421 | 430 | 421 | 427 | 19,600 | 427 |
| 2015-11-10 | 423 | 425 | 418 | 423 | 12,600 | 423 |
| 2015-11-09 | 417 | 425 | 417 | 425 | 24,100 | 425 |
| 2015-11-06 | 414 | 417 | 409 | 415 | 14,500 | 415 |
| 2015-11-05 | 420 | 420 | 405 | 413 | 18,000 | 413 |
| 2015-11-04 | 415 | 423 | 412 | 422 | 44,100 | 422 |
| 2015-11-02 | 402 | 414 | 402 | 406 | 22,700 | 406 |
| 2015-10-30 | 404 | 414 | 404 | 409 | 15,300 | 409 |
| 2015-10-29 | 400 | 410 | 400 | 406 | 15,500 | 406 |
| 2015-10-28 | 406 | 412 | 396 | 407 | 17,000 | 407 |
| 2015-10-27 | 419 | 421 | 408 | 411 | 10,800 | 411 |
| 2015-10-26 | 417 | 419 | 413 | 419 | 39,600 | 419 |
| 2015-10-23 | 405 | 409 | 404 | 409 | 13,500 | 409 |
| 2015-10-22 | 398 | 403 | 392 | 399 | 13,800 | 399 |
| 2015-10-21 | 391 | 400 | 390 | 397 | 41,500 | 397 |
| 2015-10-20 | 404 | 404 | 393 | 399 | 18,600 | 399 |
| 2015-10-19 | 408 | 408 | 401 | 403 | 13,500 | 403 |
| 2015-10-16 | 405 | 407 | 400 | 406 | 19,800 | 406 |
| 2015-10-15 | 404 | 404 | 399 | 402 | 17,800 | 402 |
| 2015-10-14 | 401 | 406 | 388 | 406 | 62,400 | 406 |
| 2015-10-13 | 417 | 425 | 413 | 417 | 38,400 | 417 |
| 2015-10-09 | 414 | 418 | 408 | 414 | 19,800 | 414 |
| 2015-10-08 | 402 | 415 | 395 | 412 | 53,000 | 412 |
| 2015-10-07 | 399 | 402 | 390 | 402 | 29,500 | 402 |
| 2015-10-06 | 397 | 401 | 395 | 397 | 27,400 | 397 |
| 2015-10-05 | 389 | 395 | 389 | 392 | 11,200 | 392 |
| 2015-10-02 | 386 | 395 | 386 | 388 | 20,000 | 388 |
| 2015-10-01 | 379 | 388 | 379 | 387 | 26,500 | 387 |
| 2015-09-30 | 374 | 379 | 370 | 379 | 10,400 | 379 |
| 2015-09-29 | 373 | 376 | 367 | 367 | 29,900 | 367 |
| 2015-09-28 | 374 | 383 | 362 | 379 | 69,700 | 379 |
| 2015-09-25 | 390 | 390 | 377 | 382 | 27,900 | 382 |
| 2015-09-24 | 396 | 396 | 381 | 382 | 47,100 | 382 |
| 2015-09-18 | 392 | 392 | 383 | 384 | 47,500 | 384 |
| 2015-09-17 | 384 | 393 | 384 | 392 | 21,900 | 392 |
| 2015-09-16 | 390 | 390 | 381 | 388 | 14,500 | 388 |
| 2015-09-15 | 379 | 392 | 379 | 384 | 33,300 | 384 |
| 2015-09-14 | 383 | 384 | 375 | 375 | 16,700 | 375 |
| 2015-09-11 | 377 | 387 | 377 | 382 | 36,700 | 382 |
| 2015-09-10 | 380 | 385 | 376 | 383 | 52,400 | 383 |
| 2015-09-09 | 384 | 388 | 370 | 388 | 65,600 | 388 |
| 2015-09-08 | 380 | 383 | 369 | 369 | 19,200 | 369 |
| 2015-09-07 | 370 | 383 | 370 | 377 | 20,400 | 377 |
| 2015-09-04 | 390 | 393 | 375 | 378 | 38,200 | 378 |
| 2015-09-03 | 389 | 397 | 387 | 388 | 17,600 | 388 |
| 2015-09-02 | 379 | 394 | 379 | 385 | 44,100 | 385 |
| 2015-09-01 | 405 | 409 | 390 | 390 | 48,100 | 390 |
| 2015-08-31 | 419 | 420 | 405 | 409 | 52,600 | 409 |
| 2015-08-28 | 418 | 421 | 413 | 419 | 48,900 | 419 |
| 2015-08-27 | 402 | 415 | 397 | 403 | 57,700 | 403 |
| 2015-08-26 | 380 | 404 | 380 | 389 | 101,000 | 389 |
| 2015-08-25 | 373 | 405 | 363 | 373 | 159,500 | 373 |
| 2015-08-24 | 419 | 423 | 397 | 397 | 171,100 | 397 |
| 2015-08-21 | 430 | 439 | 428 | 428 | 86,700 | 428 |
| 2015-08-20 | 437 | 444 | 432 | 435 | 52,900 | 435 |
| 2015-08-19 | 441 | 450 | 431 | 443 | 81,600 | 443 |
| 2015-08-18 | 443 | 447 | 440 | 442 | 77,000 | 442 |
| 2015-08-17 | 424 | 442 | 424 | 440 | 70,400 | 440 |
| 2015-08-14 | 423 | 427 | 420 | 422 | 52,100 | 422 |
| 2015-08-13 | 435 | 436 | 420 | 425 | 125,900 | 425 |
| 2015-08-12 | 442 | 445 | 423 | 432 | 177,900 | 432 |
| 2015-08-11 | 458 | 465 | 442 | 449 | 89,300 | 449 |
| 2015-08-10 | 447 | 453 | 441 | 452 | 33,900 | 452 |
| 2015-08-07 | 446 | 452 | 440 | 447 | 48,300 | 447 |
| 2015-08-06 | 446 | 454 | 444 | 449 | 51,400 | 449 |
| 2015-08-05 | 444 | 450 | 438 | 444 | 48,200 | 444 |
| 2015-08-04 | 458 | 459 | 447 | 451 | 57,800 | 451 |
| 2015-08-03 | 448 | 457 | 448 | 456 | 43,900 | 456 |
| 2015-07-31 | 444 | 449 | 440 | 444 | 62,700 | 444 |
| 2015-07-30 | 451 | 455 | 445 | 445 | 40,200 | 445 |
| 2015-07-29 | 468 | 468 | 445 | 445 | 98,900 | 445 |
| 2015-07-28 | 464 | 469 | 461 | 464 | 63,500 | 464 |
| 2015-07-27 | 466 | 477 | 458 | 468 | 87,900 | 468 |
| 2015-07-24 | 475 | 479 | 468 | 468 | 117,700 | 468 |
| 2015-07-23 | 490 | 491 | 478 | 480 | 128,400 | 480 |
| 2015-07-22 | 500 | 504 | 492 | 492 | 124,600 | 492 |
| 2015-07-21 | 509 | 509 | 488 | 505 | 207,400 | 505 |
| 2015-07-17 | 489 | 510 | 485 | 509 | 222,600 | 509 |
| 2015-07-16 | 498 | 508 | 493 | 496 | 495,300 | 496 |
| 2015-07-15 | 462 | 521 | 462 | 502 | 1,832,200 | 502 |
| 2015-07-14 | 434 | 447 | 431 | 442 | 89,400 | 442 |
| 2015-07-13 | 420 | 427 | 414 | 426 | 49,400 | 426 |
| 2015-07-10 | 422 | 422 | 409 | 412 | 78,700 | 412 |
| 2015-07-09 | 420 | 424 | 397 | 422 | 159,100 | 422 |
| 2015-07-08 | 450 | 450 | 427 | 432 | 159,600 | 432 |
| 2015-07-07 | 455 | 462 | 450 | 451 | 142,200 | 451 |
| 2015-07-06 | 465 | 482 | 445 | 454 | 578,500 | 454 |
| 2015-07-03 | 548 | 548 | 513 | 514 | 185,200 | 514 |
| 2015-07-02 | 536 | 548 | 531 | 548 | 174,900 | 548 |
| 2015-07-01 | 516 | 550 | 510 | 529 | 232,300 | 529 |
| 2015-06-30 | 494 | 515 | 494 | 514 | 83,200 | 514 |
| 2015-06-29 | 489 | 509 | 485 | 502 | 129,200 | 502 |
| 2015-06-26 | 530 | 543 | 517 | 517 | 250,700 | 517 |
| 2015-06-25 | 512 | 524 | 500 | 524 | 263,900 | 524 |
| 2015-06-24 | 500 | 518 | 498 | 504 | 130,300 | 504 |
| 2015-06-23 | 507 | 508 | 491 | 507 | 208,300 | 507 |
| 2015-06-22 | 476 | 527 | 475 | 508 | 851,600 | 508 |
| 2015-06-19 | 444 | 482 | 442 | 479 | 721,900 | 479 |
| 2015-06-18 | 426 | 436 | 422 | 436 | 63,500 | 436 |
| 2015-06-17 | 428 | 435 | 426 | 426 | 67,600 | 426 |
| 2015-06-16 | 432 | 432 | 425 | 426 | 54,200 | 426 |
| 2015-06-15 | 420 | 426 | 414 | 425 | 72,400 | 425 |
| 2015-06-12 | 420 | 421 | 416 | 417 | 58,100 | 417 |
| 2015-06-11 | 411 | 418 | 408 | 416 | 23,500 | 416 |
| 2015-06-10 | 410 | 416 | 406 | 406 | 56,600 | 406 |
| 2015-06-09 | 417 | 421 | 412 | 412 | 40,400 | 412 |
| 2015-06-08 | 423 | 424 | 420 | 422 | 33,800 | 422 |
| 2015-06-05 | 428 | 428 | 417 | 426 | 61,400 | 426 |
| 2015-06-04 | 435 | 435 | 429 | 431 | 56,900 | 431 |
| 2015-06-03 | 437 | 439 | 432 | 432 | 84,000 | 432 |
| 2015-06-02 | 435 | 439 | 426 | 436 | 104,900 | 436 |
| 2015-06-01 | 433 | 437 | 425 | 432 | 83,900 | 432 |
| 2015-05-29 | 436 | 436 | 426 | 426 | 82,800 | 426 |
| 2015-05-28 | 439 | 450 | 434 | 438 | 161,200 | 438 |
| 2015-05-27 | 437 | 446 | 426 | 443 | 255,300 | 443 |
| 2015-05-26 | 430 | 447 | 426 | 439 | 651,600 | 439 |
| 2015-05-25 | 404 | 430 | 404 | 421 | 334,400 | 421 |
| 2015-05-22 | 403 | 405 | 399 | 402 | 26,700 | 402 |
| 2015-05-21 | 403 | 405 | 399 | 402 | 35,500 | 402 |
| 2015-05-20 | 403 | 408 | 401 | 406 | 74,200 | 406 |
| 2015-05-19 | 398 | 404 | 397 | 399 | 62,800 | 399 |
| 2015-05-18 | 397 | 401 | 395 | 398 | 60,000 | 398 |
| 2015-05-15 | 388 | 400 | 388 | 395 | 65,000 | 395 |
| 2015-05-14 | 390 | 391 | 385 | 387 | 37,400 | 387 |
| 2015-05-13 | 390 | 393 | 389 | 390 | 24,000 | 390 |
| 2015-05-12 | 391 | 392 | 385 | 390 | 18,300 | 390 |
| 2015-05-11 | 387 | 397 | 386 | 389 | 50,500 | 389 |
| 2015-05-08 | 378 | 385 | 378 | 384 | 22,400 | 384 |
| 2015-05-07 | 381 | 381 | 378 | 380 | 31,200 | 380 |
| 2015-05-01 | 378 | 382 | 375 | 379 | 72,300 | 379 |
| 2015-04-30 | 391 | 393 | 380 | 384 | 90,100 | 384 |
| 2015-04-28 | 395 | 397 | 392 | 392 | 50,300 | 392 |
| 2015-04-27 | 397 | 397 | 392 | 394 | 31,900 | 394 |
| 2015-04-24 | 392 | 397 | 392 | 394 | 43,200 | 394 |
| 2015-04-23 | 393 | 395 | 390 | 392 | 40,200 | 392 |
| 2015-04-22 | 391 | 394 | 390 | 391 | 37,700 | 391 |
| 2015-04-21 | 392 | 395 | 390 | 393 | 103,100 | 393 |
| 2015-04-20 | 397 | 401 | 394 | 394 | 81,400 | 394 |
| 2015-04-17 | 397 | 403 | 393 | 397 | 123,300 | 397 |
| 2015-04-16 | 394 | 399 | 392 | 398 | 107,100 | 398 |
| 2015-04-15 | 397 | 398 | 388 | 397 | 301,800 | 397 |
| 2015-04-14 | 381 | 427 | 380 | 400 | 1,903,300 | 400 |
| 2015-04-13 | 360 | 361 | 350 | 360 | 75,600 | 360 |
| 2015-04-10 | 347 | 356 | 346 | 353 | 55,700 | 353 |
| 2015-04-09 | 348 | 348 | 341 | 345 | 20,400 | 345 |
| 2015-04-08 | 345 | 348 | 345 | 347 | 17,000 | 347 |
| 2015-04-07 | 344 | 347 | 344 | 347 | 17,100 | 347 |
| 2015-04-06 | 345 | 347 | 345 | 346 | 4,000 | 346 |
| 2015-04-03 | 348 | 348 | 345 | 347 | 10,900 | 347 |
| 2015-04-02 | 346 | 347 | 344 | 346 | 23,700 | 346 |
| 2015-04-01 | 342 | 344 | 339 | 343 | 13,100 | 343 |
| 2015-03-31 | 349 | 349 | 339 | 341 | 22,300 | 341 |
| 2015-03-30 | 345 | 348 | 343 | 345 | 10,800 | 345 |
| 2015-03-27 | 348 | 350 | 341 | 342 | 22,200 | 342 |
| 2015-03-26 | 350 | 350 | 344 | 345 | 27,100 | 345 |
| 2015-03-25 | 350 | 353 | 348 | 348 | 42,700 | 348 |
| 2015-03-24 | 341 | 346 | 340 | 345 | 19,500 | 345 |
| 2015-03-23 | 342 | 345 | 341 | 344 | 12,000 | 344 |
| 2015-03-20 | 347 | 347 | 341 | 342 | 28,600 | 342 |
| 2015-03-19 | 347 | 347 | 340 | 344 | 24,200 | 344 |
| 2015-03-18 | 341 | 345 | 341 | 342 | 14,400 | 342 |
| 2015-03-17 | 348 | 348 | 341 | 343 | 18,500 | 343 |
| 2015-03-16 | 340 | 344 | 340 | 343 | 25,500 | 343 |
| 2015-03-13 | 340 | 341 | 336 | 338 | 40,100 | 338 |
| 2015-03-12 | 336 | 338 | 335 | 338 | 14,300 | 338 |
| 2015-03-11 | 333 | 337 | 332 | 336 | 20,400 | 336 |
| 2015-03-10 | 336 | 337 | 334 | 335 | 10,500 | 335 |
| 2015-03-09 | 333 | 336 | 332 | 336 | 7,600 | 336 |
| 2015-03-06 | 337 | 337 | 334 | 335 | 9,300 | 335 |
| 2015-03-05 | 335 | 337 | 335 | 335 | 5,500 | 335 |
| 2015-03-04 | 334 | 336 | 333 | 335 | 13,000 | 335 |
| 2015-03-03 | 339 | 339 | 336 | 336 | 11,100 | 336 |
| 2015-03-02 | 336 | 339 | 335 | 336 | 10,500 | 336 |
| 2015-02-27 | 340 | 340 | 334 | 336 | 14,500 | 336 |
| 2015-02-26 | 335 | 337 | 331 | 337 | 26,700 | 337 |
| 2015-02-25 | 338 | 339 | 334 | 334 | 26,200 | 334 |
| 2015-02-24 | 337 | 340 | 336 | 338 | 21,300 | 338 |
| 2015-02-23 | 344 | 344 | 338 | 339 | 16,500 | 339 |
| 2015-02-20 | 341 | 343 | 338 | 342 | 20,100 | 342 |
| 2015-02-19 | 338 | 343 | 337 | 341 | 39,600 | 341 |
| 2015-02-18 | 340 | 340 | 336 | 337 | 25,200 | 337 |
| 2015-02-17 | 339 | 341 | 336 | 338 | 24,300 | 338 |
| 2015-02-16 | 339 | 341 | 333 | 339 | 37,600 | 339 |
| 2015-02-13 | 339 | 342 | 334 | 337 | 39,800 | 337 |
| 2015-02-12 | 329 | 350 | 328 | 331 | 79,900 | 331 |
| 2015-02-10 | 323 | 329 | 322 | 327 | 24,300 | 327 |
| 2015-02-09 | 322 | 324 | 319 | 322 | 13,500 | 322 |
| 2015-02-06 | 319 | 320 | 318 | 318 | 9,200 | 318 |
| 2015-02-05 | 320 | 320 | 317 | 317 | 10,100 | 317 |
| 2015-02-04 | 318 | 323 | 318 | 321 | 17,500 | 321 |
| 2015-02-03 | 322 | 322 | 318 | 319 | 18,500 | 319 |
| 2015-02-02 | 320 | 323 | 317 | 319 | 14,200 | 319 |
| 2015-01-30 | 320 | 323 | 320 | 323 | 23,000 | 323 |
| 2015-01-29 | 325 | 327 | 318 | 323 | 30,300 | 323 |
| 2015-01-28 | 325 | 328 | 324 | 328 | 10,000 | 328 |
| 2015-01-27 | 327 | 328 | 325 | 328 | 20,000 | 328 |
| 2015-01-26 | 325 | 326 | 323 | 325 | 4,500 | 325 |
| 2015-01-23 | 323 | 326 | 322 | 326 | 9,800 | 326 |
| 2015-01-22 | 327 | 329 | 323 | 323 | 11,200 | 323 |
| 2015-01-21 | 329 | 329 | 324 | 327 | 19,500 | 327 |
| 2015-01-20 | 327 | 329 | 324 | 327 | 25,500 | 327 |
| 2015-01-19 | 325 | 325 | 321 | 325 | 18,500 | 325 |
| 2015-01-16 | 316 | 321 | 316 | 317 | 37,400 | 317 |
| 2015-01-15 | 325 | 329 | 316 | 324 | 35,500 | 324 |
| 2015-01-14 | 322 | 332 | 320 | 324 | 27,300 | 324 |
| 2015-01-13 | 325 | 326 | 315 | 323 | 32,100 | 323 |
| 2015-01-09 | 330 | 339 | 325 | 327 | 34,100 | 327 |
| 2015-01-08 | 319 | 324 | 317 | 323 | 15,300 | 323 |
| 2015-01-07 | 321 | 326 | 317 | 319 | 32,200 | 319 |
| 2015-01-06 | 327 | 327 | 320 | 320 | 23,200 | 320 |
| 2015-01-05 | 327 | 329 | 317 | 327 | 22,300 | 327 |
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