6489 前澤工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	430	436	428	436	44,300	436
2017-12-28	432	435	430	430	43,700	430
2017-12-27	425	432	423	432	46,000	432
2017-12-26	422	430	421	423	51,700	423
2017-12-25	430	433	421	425	57,700	425
2017-12-22	427	429	424	428	44,100	428
2017-12-21	422	427	422	424	52,000	424
2017-12-20	422	432	420	428	89,500	428
2017-12-19	419	421	416	421	59,400	421
2017-12-18	421	422	413	415	118,400	415
2017-12-15	430	431	418	423	110,600	423
2017-12-14	436	436	430	433	66,100	433
2017-12-13	435	435	426	428	62,200	428
2017-12-12	428	431	426	431	73,200	431
2017-12-11	419	424	416	424	47,500	424
2017-12-08	412	418	412	417	75,400	417
2017-12-07	415	418	413	417	53,700	417
2017-12-06	417	417	410	412	75,700	412
2017-12-05	417	418	410	415	59,200	415
2017-12-04	422	425	417	419	99,100	419
2017-12-01	420	421	416	420	92,200	420
2017-11-30	425	425	410	415	106,800	415
2017-11-29	426	427	418	421	70,200	421
2017-11-28	430	430	421	422	89,800	422
2017-11-27	440	444	427	429	212,800	429
2017-11-24	454	459	440	443	144,900	443
2017-11-22	458	461	450	452	213,900	452
2017-11-21	443	459	441	456	164,900	456
2017-11-20	434	450	434	445	203,300	445
2017-11-17	434	438	428	432	96,500	432
2017-11-16	424	432	421	428	121,700	428
2017-11-15	416	419	406	419	116,300	419
2017-11-13	417	419	415	416	53,400	416
2017-11-10	414	418	409	414	53,000	414
2017-11-09	421	425	412	419	89,400	419
2017-11-08	420	420	417	420	24,400	420
2017-11-07	418	421	416	421	45,600	421
2017-11-06	420	424	415	415	74,700	415
2017-11-02	427	427	419	422	54,500	422
2017-11-01	424	427	420	424	111,100	424
2017-10-31	422	423	417	422	44,500	422
2017-10-30	421	422	416	422	75,300	422
2017-10-27	421	421	417	420	51,700	420
2017-10-26	416	419	415	416	60,100	416
2017-10-25	416	417	410	414	58,100	414
2017-10-24	415	416	409	415	54,700	415
2017-10-23	410	416	410	414	73,100	414
2017-10-20	408	409	406	407	56,500	407
2017-10-19	407	409	405	407	50,900	407
2017-10-18	413	413	405	407	82,100	407
2017-10-17	416	416	412	413	55,700	413
2017-10-16	420	420	411	415	142,800	415
2017-10-13	423	429	416	420	329,800	420
2017-10-12	447	458	446	455	133,400	455
2017-10-11	450	450	442	445	78,500	445
2017-10-10	449	452	442	450	56,800	450
2017-10-06	451	456	445	449	68,800	449
2017-10-05	456	458	436	444	160,500	444
2017-10-04	460	462	455	459	73,700	459
2017-10-03	465	465	455	463	107,000	463
2017-10-02	460	465	447	463	153,100	463
2017-09-29	462	463	450	457	150,700	457
2017-09-28	439	458	439	458	285,700	458
2017-09-27	431	439	428	438	65,000	438
2017-09-26	429	435	426	431	87,300	431
2017-09-25	422	428	418	426	50,100	426
2017-09-22	431	433	421	423	64,900	423
2017-09-21	435	438	430	436	69,400	436
2017-09-20	433	442	428	436	88,300	436
2017-09-19	441	443	431	434	153,600	434
2017-09-15	416	437	415	437	192,700	437
2017-09-14	418	422	412	413	92,600	413
2017-09-13	408	416	404	415	182,600	415
2017-09-12	409	410	403	404	55,100	404
2017-09-11	407	410	399	406	85,600	406
2017-09-08	401	408	395	399	70,200	399
2017-09-07	403	406	397	397	35,700	397
2017-09-06	391	403	388	402	60,000	402
2017-09-05	401	404	385	397	126,900	397
2017-09-04	410	412	400	402	110,100	402
2017-09-01	416	416	410	414	56,200	414
2017-08-31	414	425	413	417	117,500	417
2017-08-30	409	414	406	409	61,100	409
2017-08-29	416	416	405	408	88,600	408
2017-08-28	411	420	407	417	77,800	417
2017-08-25	419	419	413	413	87,200	413
2017-08-24	424	425	418	419	61,500	419
2017-08-23	421	428	418	426	151,300	426
2017-08-22	428	429	412	420	133,100	420
2017-08-21	404	426	402	426	291,600	426
2017-08-18	396	403	393	402	122,900	402
2017-08-17	406	408	402	404	101,400	404
2017-08-16	395	405	395	405	73,000	405
2017-08-15	391	401	391	396	53,300	396
2017-08-14	393	396	387	390	97,300	390
2017-08-10	397	400	396	399	73,500	399
2017-08-09	403	404	396	401	68,600	401
2017-08-08	405	405	400	402	47,500	402
2017-08-07	403	407	395	403	171,400	403
2017-08-04	387	402	387	401	146,400	401
2017-08-03	385	392	385	390	86,000	390
2017-08-02	386	390	386	387	36,300	387
2017-08-01	391	393	381	387	96,800	387
2017-07-31	398	398	388	391	82,500	391
2017-07-28	404	409	395	398	213,500	398
2017-07-27	387	400	386	400	232,500	400
2017-07-26	387	390	385	386	72,800	386
2017-07-25	393	394	385	386	100,100	386
2017-07-24	392	396	389	393	122,100	393
2017-07-21	383	395	383	395	266,800	395
2017-07-20	391	392	381	387	338,600	387
2017-07-19	392	392	381	391	1,315,200	391
2017-07-18	408	408	363	377	3,785,900	377
2017-07-14	325	329	322	328	40,800	328
2017-07-13	322	324	322	322	14,700	322
2017-07-12	322	324	322	322	16,200	322
2017-07-11	322	324	322	322	12,100	322
2017-07-10	324	324	321	322	17,300	322
2017-07-07	323	326	320	320	28,800	320
2017-07-06	324	325	324	324	6,000	324
2017-07-05	325	326	323	324	19,200	324
2017-07-04	329	329	325	325	21,200	325
2017-07-03	325	326	324	325	6,500	325
2017-06-30	325	326	322	325	11,500	325
2017-06-29	325	325	323	325	12,300	325
2017-06-28	324	325	321	322	15,200	322
2017-06-27	325	325	322	324	15,600	324
2017-06-26	321	324	321	324	14,000	324
2017-06-23	325	326	323	323	10,600	323
2017-06-22	326	326	322	322	19,200	322
2017-06-21	322	324	321	323	12,200	323
2017-06-20	328	328	322	324	27,100	324
2017-06-19	319	323	319	323	22,700	323
2017-06-16	318	320	318	319	8,900	319
2017-06-15	321	321	317	317	31,400	317
2017-06-14	322	324	320	320	20,400	320
2017-06-13	319	322	319	322	7,500	322
2017-06-12	318	322	318	319	14,900	319
2017-06-09	318	320	318	319	26,200	319
2017-06-08	320	320	318	319	22,500	319
2017-06-07	317	320	317	320	28,000	320
2017-06-06	322	322	318	318	18,400	318
2017-06-05	320	324	320	322	23,000	322
2017-06-02	322	324	319	324	62,000	324
2017-06-01	322	322	320	321	14,700	321
2017-05-31	323	325	321	321	38,200	321
2017-05-30	322	324	322	324	13,200	324
2017-05-29	320	325	320	325	45,300	325
2017-05-26	331	332	313	328	71,300	328
2017-05-25	334	335	332	334	27,800	334
2017-05-24	334	337	334	336	26,700	336
2017-05-23	330	336	330	336	37,100	336
2017-05-22	330	332	329	332	24,500	332
2017-05-19	326	327	321	326	28,000	326
2017-05-18	326	326	322	326	41,800	326
2017-05-17	330	331	329	329	19,200	329
2017-05-16	329	330	324	330	36,700	330
2017-05-15	327	331	326	329	38,500	329
2017-05-12	330	332	328	332	17,600	332
2017-05-11	332	332	329	330	41,600	330
2017-05-10	329	332	329	330	40,900	330
2017-05-09	329	332	326	330	45,800	330
2017-05-08	333	334	331	331	39,400	331
2017-05-02	333	333	329	333	39,900	333
2017-05-01	331	332	329	332	23,200	332
2017-04-28	332	333	331	331	19,500	331
2017-04-27	331	334	329	332	32,700	332
2017-04-26	329	331	327	331	19,700	331
2017-04-25	325	328	324	327	23,500	327
2017-04-24	321	326	321	325	26,700	325
2017-04-21	317	319	317	319	16,700	319
2017-04-20	318	318	314	317	58,100	317
2017-04-19	314	317	307	315	27,200	315
2017-04-18	310	315	310	312	16,900	312
2017-04-17	308	312	303	307	60,000	307
2017-04-14	317	318	311	311	78,600	311
2017-04-13	324	324	319	321	39,800	321
2017-04-12	327	327	323	325	28,000	325
2017-04-11	330	331	328	328	14,600	328
2017-04-10	331	339	330	331	26,300	331
2017-04-07	324	328	321	326	51,000	326
2017-04-06	329	330	325	326	37,100	326
2017-04-05	330	332	328	329	29,500	329
2017-04-04	336	336	329	330	47,500	330
2017-04-03	334	336	334	334	31,600	334
2017-03-31	335	339	334	334	25,500	334
2017-03-30	333	339	333	335	43,800	335
2017-03-29	331	333	329	333	25,300	333
2017-03-28	330	330	325	330	32,900	330
2017-03-27	333	333	327	330	43,000	330
2017-03-24	330	333	328	332	17,800	332
2017-03-23	329	330	328	329	26,200	329
2017-03-22	331	332	329	329	35,500	329
2017-03-21	335	335	331	334	30,200	334
2017-03-17	332	335	332	335	21,300	335
2017-03-16	331	334	331	334	24,600	334
2017-03-15	333	333	331	332	10,500	332
2017-03-14	332	333	331	333	12,900	333
2017-03-13	333	335	331	333	25,200	333
2017-03-10	333	333	330	333	51,400	333
2017-03-09	329	331	329	329	28,400	329
2017-03-08	329	330	329	330	36,300	330
2017-03-07	333	337	331	331	35,100	331
2017-03-06	336	338	333	334	47,200	334
2017-03-03	338	340	334	336	47,400	336
2017-03-02	345	345	338	340	35,600	340
2017-03-01	336	340	335	339	35,500	339
2017-02-28	341	346	334	335	120,700	335
2017-02-27	343	343	334	334	53,600	334
2017-02-24	338	340	338	338	28,500	338
2017-02-23	338	339	337	338	32,500	338
2017-02-22	336	338	336	337	16,000	337
2017-02-21	336	336	335	336	26,000	336
2017-02-20	335	336	334	335	32,600	335
2017-02-17	332	334	331	334	27,400	334
2017-02-16	332	334	332	332	39,700	332
2017-02-15	331	334	329	331	118,300	331
2017-02-14	340	346	327	329	456,300	329
2017-02-13	364	365	353	363	37,500	363
2017-02-10	359	362	358	361	32,400	361
2017-02-09	357	359	352	356	62,500	356
2017-02-08	357	361	356	358	28,000	358
2017-02-07	362	363	358	358	28,500	358
2017-02-06	367	367	361	364	17,000	364
2017-02-03	364	367	362	364	25,800	364
2017-02-02	372	372	365	366	26,100	366
2017-02-01	364	371	362	369	46,600	369
2017-01-31	367	370	365	366	40,200	366
2017-01-30	377	377	368	373	84,900	373
2017-01-27	371	377	370	375	41,500	375
2017-01-26	375	375	370	371	35,400	371
2017-01-25	367	370	362	370	36,900	370
2017-01-24	364	366	362	364	27,300	364
2017-01-23	371	371	364	367	32,500	367
2017-01-20	369	373	366	372	24,500	372
2017-01-19	372	373	366	371	29,700	371
2017-01-18	365	367	359	366	30,200	366
2017-01-17	373	373	368	370	31,400	370
2017-01-16	378	378	368	377	37,500	377
2017-01-13	375	380	370	378	45,500	378
2017-01-12	385	385	373	377	73,600	377
2017-01-11	373	382	373	381	72,900	381
2017-01-10	376	380	373	375	43,400	375
2017-01-06	370	376	370	375	28,400	375
2017-01-05	373	375	368	375	86,300	375
2017-01-04	367	380	367	373	90,600	373

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