6489 前澤工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	617	618	613	614	33,400	614
2022-12-29	609	617	603	617	24,200	617
2022-12-28	611	611	605	610	32,300	610
2022-12-27	612	612	606	611	13,200	611
2022-12-26	607	609	600	608	31,200	608
2022-12-23	601	606	600	606	21,400	606
2022-12-22	606	608	602	608	36,500	608
2022-12-21	609	609	594	599	126,400	599
2022-12-20	616	616	603	604	55,300	604
2022-12-19	612	615	609	613	21,900	613
2022-12-16	609	612	608	610	18,400	610
2022-12-15	612	612	609	610	15,300	610
2022-12-14	609	612	606	612	20,400	612
2022-12-13	603	606	603	604	21,100	604
2022-12-12	608	608	601	601	21,400	601
2022-12-09	600	609	600	609	26,500	609
2022-12-08	605	605	599	601	50,100	601
2022-12-07	605	609	603	604	19,600	604
2022-12-06	605	606	602	602	18,200	602
2022-12-05	603	605	600	605	26,500	605
2022-12-02	609	609	601	603	39,000	603
2022-12-01	618	618	606	610	27,600	610
2022-11-30	614	617	610	612	32,600	612
2022-11-29	608	613	602	611	81,000	611
2022-11-28	630	633	620	622	210,500	622
2022-11-25	628	629	624	626	26,400	626
2022-11-24	625	626	621	626	51,300	626
2022-11-22	616	621	616	619	32,100	619
2022-11-21	616	618	613	617	18,700	617
2022-11-18	611	619	611	612	40,900	612
2022-11-17	609	616	609	611	32,200	611
2022-11-16	614	614	608	609	29,000	609
2022-11-15	615	615	610	611	12,600	611
2022-11-14	615	615	608	610	16,900	610
2022-11-11	616	616	609	615	14,300	615
2022-11-10	610	612	609	609	16,600	609
2022-11-09	614	617	612	616	13,300	616
2022-11-08	614	617	612	612	17,600	612
2022-11-07	610	614	609	614	18,200	614
2022-11-04	605	613	604	606	26,500	606
2022-11-02	616	616	607	608	31,600	608
2022-11-01	609	615	609	613	26,700	613
2022-10-31	606	608	604	604	19,700	604
2022-10-28	603	611	600	600	100,500	600
2022-10-27	609	609	605	606	32,900	606
2022-10-26	610	613	606	608	29,000	608
2022-10-25	611	612	606	607	22,100	607
2022-10-24	615	615	606	606	17,400	606
2022-10-21	609	615	608	609	27,000	609
2022-10-20	607	616	606	614	29,700	614
2022-10-19	614	616	608	609	50,400	609
2022-10-18	616	618	611	613	24,300	613
2022-10-17	605	617	604	615	34,300	615
2022-10-14	607	619	607	609	64,000	609
2022-10-13	619	622	607	607	46,400	607
2022-10-12	613	628	613	627	31,600	627
2022-10-11	624	626	612	619	36,500	619
2022-10-07	635	637	630	634	13,300	634
2022-10-06	634	643	634	636	26,700	636
2022-10-05	644	645	633	633	40,300	633
2022-10-04	630	639	630	639	35,100	639
2022-10-03	624	624	618	618	22,800	618
2022-09-30	625	631	624	624	15,800	624
2022-09-29	635	637	628	629	23,400	629
2022-09-28	630	633	617	627	29,800	627
2022-09-27	627	635	618	634	64,100	634
2022-09-26	616	627	606	620	102,700	620
2022-09-22	601	618	601	616	55,200	616
2022-09-21	615	615	602	602	54,000	602
2022-09-20	625	626	614	614	51,700	614
2022-09-16	612	615	612	612	27,900	612
2022-09-15	622	622	615	615	31,600	615
2022-09-14	621	624	620	620	25,000	620
2022-09-13	631	632	624	624	45,400	624
2022-09-12	632	636	631	632	15,700	632
2022-09-09	630	639	630	632	34,400	632
2022-09-08	632	636	631	634	21,900	634
2022-09-07	635	637	632	632	17,200	632
2022-09-06	638	641	634	638	17,700	638
2022-09-05	628	637	628	633	14,900	633
2022-09-02	639	639	629	633	21,500	633
2022-09-01	638	640	636	636	26,900	636
2022-08-31	652	652	643	644	14,700	644
2022-08-30	656	656	649	656	15,000	656
2022-08-29	651	657	643	649	56,700	649
2022-08-26	649	658	646	658	35,300	658
2022-08-25	641	645	639	645	21,300	645
2022-08-24	634	643	630	641	78,400	641
2022-08-23	630	634	629	631	19,400	631
2022-08-22	625	634	625	634	21,600	634
2022-08-19	626	632	626	632	25,600	632
2022-08-18	629	629	620	624	61,400	624
2022-08-17	626	630	625	630	13,700	630
2022-08-16	629	629	625	625	18,700	625
2022-08-15	630	630	624	628	27,100	628
2022-08-12	627	634	625	632	39,500	632
2022-08-10	627	627	624	624	12,400	624
2022-08-09	633	633	626	629	13,200	629
2022-08-08	635	635	627	633	22,200	633
2022-08-05	623	635	620	635	23,200	635
2022-08-04	628	629	622	623	19,600	623
2022-08-03	635	635	620	625	77,000	625
2022-08-02	622	629	617	627	38,600	627
2022-08-01	619	623	616	623	30,700	623
2022-07-29	631	631	617	618	28,700	618
2022-07-28	629	632	623	632	49,700	632
2022-07-27	628	629	623	624	15,700	624
2022-07-26	625	630	623	623	19,300	623
2022-07-25	625	629	623	629	16,700	629
2022-07-22	625	633	607	629	88,800	629
2022-07-21	627	632	623	630	25,400	630
2022-07-20	628	636	625	633	65,000	633
2022-07-19	618	620	612	620	30,400	620
2022-07-15	624	627	610	611	119,000	611
2022-07-14	620	642	610	625	181,600	625
2022-07-13	607	617	606	614	78,000	614
2022-07-12	615	615	603	606	44,100	606
2022-07-11	617	620	611	616	37,600	616
2022-07-08	616	622	612	612	47,300	612
2022-07-07	628	628	613	620	68,200	620
2022-07-06	624	632	620	628	52,100	628
2022-07-05	625	630	624	628	33,400	628
2022-07-04	613	631	611	629	67,100	629
2022-07-01	610	618	609	613	39,200	613
2022-06-30	620	620	611	611	28,200	611
2022-06-29	613	620	612	617	56,500	617
2022-06-28	612	623	611	616	52,500	616
2022-06-27	620	623	615	622	65,100	622
2022-06-24	609	614	606	612	32,100	612
2022-06-23	604	609	601	606	26,500	606
2022-06-22	609	609	599	605	18,200	605
2022-06-21	599	606	599	605	26,000	605
2022-06-20	599	602	588	592	48,300	592
2022-06-17	588	602	586	596	57,300	596
2022-06-16	600	603	593	595	23,700	595
2022-06-15	605	606	593	593	63,300	593
2022-06-14	605	614	603	607	39,500	607
2022-06-13	609	614	608	609	38,800	609
2022-06-10	623	625	617	618	39,200	618
2022-06-09	619	630	616	623	42,600	623
2022-06-08	625	626	620	620	31,000	620
2022-06-07	617	625	615	623	38,200	623
2022-06-06	613	617	610	613	41,500	613
2022-06-03	615	615	610	613	28,500	613
2022-06-02	612	615	608	615	61,200	615
2022-06-01	609	619	605	619	91,900	619
2022-05-31	598	607	596	603	39,400	603
2022-05-30	594	605	586	595	122,100	595
2022-05-27	608	613	595	597	255,700	597
2022-05-26	613	620	608	608	65,700	608
2022-05-25	614	617	612	612	49,000	612
2022-05-24	622	628	616	616	34,500	616
2022-05-23	624	627	621	624	25,700	624
2022-05-20	619	622	614	622	34,000	622
2022-05-19	620	624	613	617	67,500	617
2022-05-18	622	628	621	628	36,000	628
2022-05-17	625	627	619	627	48,700	627
2022-05-16	635	635	624	626	26,900	626
2022-05-13	618	634	618	634	26,800	634
2022-05-12	620	624	617	618	27,700	618
2022-05-11	626	629	623	628	22,200	628
2022-05-10	631	631	623	628	21,900	628
2022-05-09	641	641	632	633	25,600	633
2022-05-06	637	644	631	643	34,000	643
2022-05-02	630	640	629	632	29,500	632
2022-04-28	618	633	618	633	36,500	633
2022-04-27	611	619	608	617	50,400	617
2022-04-26	623	623	614	614	26,700	614
2022-04-25	620	624	618	621	21,700	621
2022-04-22	631	631	619	619	86,800	619
2022-04-21	648	648	634	636	26,300	636
2022-04-20	640	644	637	643	32,300	643
2022-04-19	643	643	631	636	33,500	636
2022-04-18	631	639	630	636	23,100	636
2022-04-15	647	647	627	630	55,600	630
2022-04-14	658	672	645	647	113,400	647
2022-04-13	646	658	645	658	61,300	658
2022-04-12	662	662	644	645	55,700	645
2022-04-11	651	661	651	661	39,900	661
2022-04-08	652	653	644	653	42,400	653
2022-04-07	654	657	649	652	30,900	652
2022-04-06	662	665	657	662	28,100	662
2022-04-05	679	682	666	667	58,900	667
2022-04-04	670	676	668	672	33,500	672
2022-04-01	660	674	653	674	44,200	674
2022-03-31	666	672	664	665	35,300	665
2022-03-30	668	674	665	674	43,700	674
2022-03-29	668	670	659	667	48,400	667
2022-03-28	673	673	667	672	21,200	672
2022-03-25	676	676	663	672	46,300	672
2022-03-24	663	676	662	667	86,300	667
2022-03-23	670	673	664	668	57,900	668
2022-03-22	665	673	661	668	73,100	668
2022-03-18	649	655	636	655	103,600	655
2022-03-17	660	660	646	657	26,800	657
2022-03-16	654	654	647	650	25,800	650
2022-03-15	652	664	640	659	45,100	659
2022-03-14	635	663	632	649	110,400	649
2022-03-11	616	633	611	631	39,100	631
2022-03-10	612	621	607	621	40,700	621
2022-03-09	606	609	593	595	56,900	595
2022-03-08	600	618	595	603	66,400	603
2022-03-07	640	640	596	601	182,500	601
2022-03-04	641	644	632	639	37,500	639
2022-03-03	645	647	641	643	23,500	643
2022-03-02	643	650	633	642	54,900	642
2022-03-01	645	656	643	653	97,900	653
2022-02-28	636	647	633	642	28,200	642
2022-02-25	629	637	623	635	33,100	635
2022-02-24	623	627	617	627	51,300	627
2022-02-22	623	632	617	621	32,200	621
2022-02-21	630	630	623	625	24,500	625
2022-02-18	639	639	630	636	20,700	636
2022-02-17	640	650	635	647	30,400	647
2022-02-16	656	656	635	638	67,600	638
2022-02-15	652	659	645	647	50,700	647
2022-02-14	662	662	647	651	40,800	651
2022-02-10	673	673	663	672	23,600	672
2022-02-09	666	673	663	672	24,700	672
2022-02-08	665	668	660	667	40,800	667
2022-02-07	664	670	656	667	41,300	667
2022-02-04	654	664	651	664	59,000	664
2022-02-03	648	657	640	654	44,600	654
2022-02-02	651	663	642	650	66,400	650
2022-02-01	637	650	637	650	53,400	650
2022-01-31	618	636	618	633	61,100	633
2022-01-28	620	621	607	612	193,400	612
2022-01-27	634	635	609	615	84,500	615
2022-01-26	614	634	614	634	57,300	634
2022-01-25	631	631	616	617	69,100	617
2022-01-24	633	641	627	636	49,900	636
2022-01-21	616	632	607	632	43,800	632
2022-01-20	616	626	610	622	37,300	622
2022-01-19	628	631	605	608	69,800	608
2022-01-18	624	636	621	630	56,300	630
2022-01-17	651	653	622	624	121,100	624
2022-01-14	640	654	627	638	526,600	638
2022-01-13	604	605	597	600	58,000	600
2022-01-12	602	609	597	606	72,300	606
2022-01-11	607	607	588	592	52,500	592
2022-01-07	600	614	597	611	96,500	611
2022-01-06	611	611	601	601	34,200	601
2022-01-05	610	615	606	614	33,400	614
2022-01-04	605	610	602	610	27,700	610

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