6489 前澤工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	605	607	601	603	9,400	603
2021-12-29	598	609	596	609	25,800	609
2021-12-28	597	599	590	599	25,500	599
2021-12-27	593	598	587	595	40,600	595
2021-12-24	596	598	587	591	30,500	591
2021-12-23	591	604	590	592	39,700	592
2021-12-22	582	587	576	587	40,300	587
2021-12-21	582	583	570	581	103,700	581
2021-12-20	598	598	581	582	58,800	582
2021-12-17	601	614	600	604	61,000	604
2021-12-16	606	608	602	605	71,900	605
2021-12-15	600	611	593	603	66,300	603
2021-12-14	603	603	591	600	40,600	600
2021-12-13	617	617	607	610	43,800	610
2021-12-10	614	618	607	615	34,000	615
2021-12-09	621	621	613	615	21,800	615
2021-12-08	630	630	617	621	30,800	621
2021-12-07	606	628	602	625	94,900	625
2021-12-06	604	607	598	599	41,400	599
2021-12-03	593	603	586	603	34,600	603
2021-12-02	585	598	582	593	53,000	593
2021-12-01	577	594	574	592	60,900	592
2021-11-30	598	599	577	580	74,400	580
2021-11-29	600	605	581	584	105,200	584
2021-11-26	645	645	605	615	399,000	615
2021-11-25	666	666	642	645	119,700	645
2021-11-24	667	671	662	666	32,500	666
2021-11-22	673	673	664	670	19,700	670
2021-11-19	664	673	660	673	24,200	673
2021-11-18	677	677	663	668	42,900	668
2021-11-17	676	678	674	676	33,400	676
2021-11-16	683	683	671	671	33,400	671
2021-11-15	683	685	678	680	29,100	680
2021-11-12	665	679	665	679	29,600	679
2021-11-11	663	667	659	664	17,900	664
2021-11-10	665	665	654	661	20,100	661
2021-11-09	670	674	660	660	44,100	660
2021-11-08	675	675	663	665	28,100	665
2021-11-05	674	679	667	668	39,000	668
2021-11-04	673	682	672	682	46,100	682
2021-11-02	669	676	663	663	44,100	663
2021-11-01	666	678	666	672	41,800	672
2021-10-29	674	677	662	664	58,400	664
2021-10-28	679	681	672	677	42,300	677
2021-10-27	694	694	679	684	32,200	684
2021-10-26	685	695	685	695	26,500	695
2021-10-25	683	687	675	681	66,000	681
2021-10-22	692	699	682	685	80,100	685
2021-10-21	712	719	693	697	78,200	697
2021-10-20	712	719	693	697	78,200	697
2021-10-19	693	714	688	710	129,800	710
2021-10-18	698	702	685	687	67,900	687
2021-10-15	699	700	681	698	140,400	698
2021-10-14	736	748	693	701	401,900	701
2021-10-13	774	774	757	765	101,400	765
2021-10-12	784	788	773	774	49,100	774
2021-10-11	772	782	768	781	63,800	781
2021-10-08	763	771	761	764	58,900	764
2021-10-07	750	762	743	748	55,800	748
2021-10-06	745	767	745	750	79,100	750
2021-10-05	735	752	728	744	136,800	744
2021-10-04	775	776	743	747	152,000	747
2021-10-01	776	785	765	767	101,600	767
2021-09-30	796	801	782	786	63,100	786
2021-09-29	800	803	791	801	48,400	801
2021-09-28	807	807	792	806	43,300	806
2021-09-27	811	812	799	801	58,200	801
2021-09-24	806	816	805	811	55,500	811
2021-09-22	803	807	795	799	56,700	799
2021-09-21	805	816	798	811	77,600	811
2021-09-17	818	825	816	823	66,700	823
2021-09-16	814	823	808	820	64,000	820
2021-09-15	824	827	806	817	72,800	817
2021-09-14	827	834	817	832	84,600	832
2021-09-13	815	829	815	819	69,100	819
2021-09-10	794	810	793	810	80,500	810
2021-09-09	800	804	792	797	56,500	797
2021-09-08	784	804	784	803	85,500	803
2021-09-07	814	814	781	784	123,400	784
2021-09-06	787	813	787	804	230,700	804
2021-09-03	766	792	766	779	169,900	779
2021-09-02	764	778	753	766	246,300	766
2021-09-01	705	759	704	759	306,400	759
2021-08-31	700	711	694	707	98,800	707
2021-08-30	700	706	696	700	75,900	700
2021-08-27	694	697	686	690	49,500	690
2021-08-26	687	698	687	692	33,500	692
2021-08-25	705	705	684	686	64,800	686
2021-08-24	677	706	677	702	184,700	702
2021-08-23	664	683	664	676	60,200	676
2021-08-20	670	678	651	660	117,700	660
2021-08-19	674	690	668	668	102,000	668
2021-08-18	681	687	664	679	129,800	679
2021-08-17	687	695	682	682	77,300	682
2021-08-16	688	692	682	690	88,500	690
2021-08-13	695	700	685	688	106,300	688
2021-08-12	700	703	695	697	149,400	697
2021-08-11	690	700	688	700	79,100	700
2021-08-10	685	694	682	690	91,100	690
2021-08-06	684	687	680	685	67,900	685
2021-08-05	685	686	677	681	106,200	681
2021-08-04	681	687	679	680	98,100	680
2021-08-03	677	685	676	681	133,000	681
2021-08-02	657	681	657	677	166,200	677
2021-07-30	665	673	656	657	154,900	657
2021-07-29	680	690	657	657	228,600	657
2021-07-28	688	699	675	680	198,700	680
2021-07-27	679	707	678	698	412,300	698
2021-07-26	661	687	661	673	235,800	673
2021-07-21	639	653	633	653	231,800	653
2021-07-20	633	640	633	633	159,800	633
2021-07-19	631	643	628	634	146,900	634
2021-07-16	635	641	629	638	271,700	638
2021-07-15	670	670	635	635	826,400	635
2021-07-14	697	709	689	690	284,400	690
2021-07-13	693	700	677	700	316,000	700
2021-07-12	700	704	687	692	364,600	692
2021-07-09	675	703	675	701	606,200	701
2021-07-08	722	724	680	680	1,285,300	680
2021-07-07	677	707	667	699	2,446,000	699
2021-07-06	631	631	604	617	224,600	617
2021-07-05	636	637	629	635	79,600	635
2021-07-02	621	634	619	634	101,300	634
2021-07-01	620	622	613	621	57,400	621
2021-06-30	618	621	615	620	30,300	620
2021-06-29	623	624	614	618	47,000	618
2021-06-28	616	624	610	623	91,400	623
2021-06-25	610	613	607	613	37,600	613
2021-06-24	595	605	595	602	44,400	602
2021-06-23	608	611	596	596	57,700	596
2021-06-22	608	612	605	608	51,900	608
2021-06-21	601	603	591	591	131,600	591
2021-06-18	644	644	610	611	132,600	611
2021-06-17	626	642	621	636	199,900	636
2021-06-16	615	626	611	624	55,400	624
2021-06-15	621	621	610	615	70,900	615
2021-06-14	614	625	611	621	106,700	621
2021-06-11	609	609	603	607	72,900	607
2021-06-10	607	610	605	609	38,300	609
2021-06-09	610	612	607	609	32,400	609
2021-06-08	607	616	603	612	69,300	612
2021-06-07	610	610	601	603	50,500	603
2021-06-04	610	612	604	605	64,700	605
2021-06-03	614	614	605	606	57,100	606
2021-06-02	613	614	606	614	65,300	614
2021-06-01	599	612	597	612	86,000	612
2021-05-31	612	614	599	601	96,000	601
2021-05-28	612	616	607	612	114,900	612
2021-05-27	626	627	619	620	291,100	620
2021-05-26	635	635	621	626	113,700	626
2021-05-25	644	647	632	633	98,200	633
2021-05-24	635	648	635	644	87,200	644
2021-05-21	650	652	633	638	112,800	638
2021-05-20	636	655	636	650	87,400	650
2021-05-19	635	641	632	636	61,700	636
2021-05-18	646	650	639	645	52,300	645
2021-05-17	660	660	640	642	73,600	642
2021-05-14	660	665	652	655	58,100	655
2021-05-13	644	664	633	650	136,300	650
2021-05-12	673	688	652	654	197,800	654
2021-05-11	666	676	655	670	129,300	670
2021-05-10	649	666	649	666	95,200	666
2021-05-07	642	652	638	649	78,000	649
2021-05-06	645	647	639	642	75,400	642
2021-04-30	631	645	631	635	79,000	635
2021-04-28	636	642	630	630	99,900	630
2021-04-27	659	659	636	636	163,600	636
2021-04-26	663	665	643	656	141,800	656
2021-04-23	662	678	652	659	131,300	659
2021-04-22	661	668	648	662	262,800	662
2021-04-21	671	686	652	654	369,400	654
2021-04-20	708	710	690	691	178,200	691
2021-04-19	701	712	691	709	297,600	709
2021-04-16	722	731	687	691	423,700	691
2021-04-15	707	732	692	719	630,500	719
2021-04-14	650	717	650	713	1,184,700	713
2021-04-13	625	646	619	645	931,500	645
2021-04-12	609	613	594	599	237,000	599
2021-04-09	603	608	596	603	93,300	603
2021-04-08	615	616	599	604	214,000	604
2021-04-07	610	625	608	625	92,700	625
2021-04-06	632	632	604	611	114,900	611
2021-04-05	627	638	626	629	72,300	629
2021-04-02	636	642	620	625	92,900	625
2021-04-01	640	644	634	636	61,200	636
2021-03-31	648	654	634	634	78,100	634
2021-03-30	652	655	633	651	127,800	651
2021-03-29	627	669	627	654	288,900	654
2021-03-26	642	642	616	620	127,600	620
2021-03-25	623	640	620	632	119,100	632
2021-03-24	615	629	605	613	113,500	613
2021-03-23	608	648	605	625	295,500	625
2021-03-22	602	608	598	605	190,600	605
2021-03-19	594	598	587	598	71,600	598
2021-03-18	596	597	588	595	44,900	595
2021-03-17	604	604	584	591	65,600	591
2021-03-16	606	606	594	604	48,900	604
2021-03-15	590	605	589	605	76,400	605
2021-03-12	575	585	574	585	47,100	585
2021-03-11	569	574	566	574	43,200	574
2021-03-10	573	573	565	568	31,000	568
2021-03-09	572	573	566	570	73,600	570
2021-03-08	568	570	563	570	39,600	570
2021-03-05	564	565	552	564	119,100	564
2021-03-04	581	585	561	564	110,400	564
2021-03-03	572	583	567	581	73,000	581
2021-03-02	579	579	563	577	58,500	577
2021-03-01	560	573	559	573	30,200	573
2021-02-26	558	566	558	558	52,900	558
2021-02-25	565	572	564	564	57,500	564
2021-02-24	572	575	558	559	67,500	559
2021-02-22	583	584	571	572	80,500	572
2021-02-19	577	583	573	576	50,600	576
2021-02-18	573	593	571	580	92,000	580
2021-02-17	563	575	562	573	39,400	573
2021-02-16	578	582	561	566	100,500	566
2021-02-15	589	591	579	585	45,900	585
2021-02-12	581	593	579	585	48,600	585
2021-02-10	581	586	575	581	21,800	581
2021-02-09	598	598	578	580	53,700	580
2021-02-08	590	603	590	597	73,600	597
2021-02-05	593	593	581	584	45,400	584
2021-02-04	591	602	589	595	57,400	595
2021-02-03	589	599	582	598	76,000	598
2021-02-02	562	590	559	587	101,200	587
2021-02-01	558	577	552	564	92,200	564
2021-01-29	577	587	562	566	99,900	566
2021-01-28	580	588	574	575	205,400	575
2021-01-27	584	598	581	590	101,400	590
2021-01-26	598	598	581	587	96,200	587
2021-01-25	605	609	585	598	153,600	598
2021-01-22	626	626	597	602	206,700	602
2021-01-21	632	648	611	635	230,100	635
2021-01-20	611	638	604	638	261,000	638
2021-01-19	590	615	576	615	237,800	615
2021-01-18	544	590	543	590	358,800	590
2021-01-15	550	550	537	547	115,600	547
2021-01-14	542	554	534	548	196,500	548
2021-01-13	557	565	542	548	769,300	548
2021-01-12	551	551	551	551	122,900	551
2021-01-08	464	472	463	471	68,600	471
2021-01-07	459	465	458	464	34,800	464
2021-01-06	445	458	445	458	26,800	458
2021-01-05	446	450	444	448	29,000	448
2021-01-04	445	445	435	444	28,100	444

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