6489 前澤工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	972	982	968	981	31,800	981
2023-12-28	960	975	959	971	27,100	971
2023-12-27	972	972	960	965	17,700	965
2023-12-26	956	967	956	966	12,900	966
2023-12-25	965	978	955	956	21,500	956
2023-12-22	958	971	953	962	31,600	962
2023-12-21	941	958	941	947	35,800	947
2023-12-20	939	948	939	947	23,800	947
2023-12-19	932	939	922	939	25,200	939
2023-12-18	914	926	907	923	31,000	923
2023-12-15	910	920	907	914	24,900	914
2023-12-14	936	936	906	908	35,200	908
2023-12-13	933	938	920	928	36,300	928
2023-12-12	947	948	932	932	18,100	932
2023-12-11	938	948	936	947	37,200	947
2023-12-08	942	947	924	926	39,200	926
2023-12-07	952	960	948	951	17,700	951
2023-12-06	950	960	948	956	33,700	956
2023-12-05	969	975	950	950	25,900	950
2023-12-04	969	976	957	974	24,100	974
2023-12-01	984	984	966	967	41,100	967
2023-11-30	957	979	952	979	39,900	979
2023-11-29	962	964	946	958	43,200	958
2023-11-28	973	978	964	978	97,400	978
2023-11-27	988	995	971	973	38,600	973
2023-11-24	971	978	969	973	24,300	973
2023-11-22	964	979	964	966	40,200	966
2023-11-21	956	967	955	963	33,000	963
2023-11-20	965	979	959	959	47,100	959
2023-11-17	936	965	936	965	48,300	965
2023-11-16	941	953	936	936	41,400	936
2023-11-15	945	955	942	947	43,800	947
2023-11-14	942	951	936	944	26,700	944
2023-11-13	947	955	934	942	39,600	942
2023-11-10	929	943	925	941	33,100	941
2023-11-09	921	938	920	932	47,600	932
2023-11-08	942	945	926	927	57,900	927
2023-11-07	941	949	932	937	35,200	937
2023-11-06	939	947	935	941	48,800	941
2023-11-02	959	959	927	932	55,100	932
2023-11-01	945	952	933	952	66,100	952
2023-10-31	906	936	902	932	100,500	932
2023-10-30	915	921	895	904	167,100	904
2023-10-27	898	914	898	914	69,700	914
2023-10-26	883	898	883	891	48,400	891
2023-10-25	900	913	892	893	61,000	893
2023-10-24	881	894	863	888	85,100	888
2023-10-23	883	896	875	875	72,500	875
2023-10-20	888	891	876	885	63,600	885
2023-10-19	890	894	881	888	62,500	888
2023-10-18	892	906	889	905	66,200	905
2023-10-17	888	902	876	885	68,900	885
2023-10-16	885	910	873	884	128,300	884
2023-10-13	939	960	885	894	279,100	894
2023-10-12	951	973	949	969	94,100	969
2023-10-11	975	979	942	950	116,400	950
2023-10-10	991	1,007	978	980	61,500	980
2023-10-06	993	1,001	991	991	45,000	991
2023-10-05	970	998	970	983	73,600	983
2023-10-04	976	995	963	966	107,100	966
2023-10-03	1,019	1,022	999	1,000	73,300	1,000
2023-10-02	1,023	1,046	1,023	1,024	46,800	1,024
2023-09-29	1,026	1,057	1,015	1,021	72,900	1,021
2023-09-28	1,024	1,038	1,019	1,024	48,000	1,024
2023-09-27	1,010	1,024	999	1,024	46,800	1,024
2023-09-26	1,034	1,034	1,009	1,010	25,500	1,010
2023-09-25	1,022	1,041	1,020	1,027	34,900	1,027
2023-09-22	998	1,024	998	1,016	42,600	1,016
2023-09-21	1,033	1,033	1,009	1,009	53,400	1,009
2023-09-20	1,049	1,058	1,039	1,039	122,900	1,039
2023-09-19	1,019	1,044	1,014	1,044	65,000	1,044
2023-09-15	1,023	1,023	1,005	1,008	75,800	1,008
2023-09-14	1,038	1,038	995	1,009	141,200	1,009
2023-09-13	1,060	1,061	1,029	1,031	69,800	1,031
2023-09-12	1,050	1,062	1,041	1,055	46,500	1,055
2023-09-11	1,034	1,049	1,031	1,041	69,400	1,041
2023-09-08	1,023	1,039	1,023	1,036	52,400	1,036
2023-09-07	1,020	1,032	1,012	1,028	52,500	1,028
2023-09-06	1,025	1,038	1,023	1,026	60,200	1,026
2023-09-05	1,014	1,025	1,007	1,023	49,800	1,023
2023-09-04	1,030	1,030	1,012	1,016	80,800	1,016
2023-09-01	1,020	1,034	1,016	1,029	94,800	1,029
2023-08-31	979	1,018	971	1,011	160,800	1,011
2023-08-30	975	987	964	969	60,300	969
2023-08-29	969	978	961	972	42,000	972
2023-08-28	949	967	949	958	47,300	958
2023-08-25	950	956	945	949	29,400	949
2023-08-24	952	964	946	954	36,000	954
2023-08-23	937	949	933	949	27,500	949
2023-08-22	940	947	931	937	25,400	937
2023-08-21	928	945	928	939	57,300	939
2023-08-18	928	945	921	928	82,400	928
2023-08-17	949	950	925	945	89,100	945
2023-08-16	954	967	949	961	38,900	961
2023-08-15	959	968	957	961	32,400	961
2023-08-14	972	975	954	956	50,600	956
2023-08-10	972	985	967	975	33,300	975
2023-08-09	977	987	962	972	73,800	972
2023-08-08	961	977	955	977	98,100	977
2023-08-07	935	957	931	954	116,400	954
2023-08-04	914	924	904	921	46,700	921
2023-08-03	913	920	910	914	121,900	914
2023-08-02	916	929	909	917	59,300	917
2023-08-01	919	932	911	927	64,500	927
2023-07-31	899	919	899	917	70,900	917
2023-07-28	875	894	868	890	204,000	890
2023-07-27	897	898	885	885	126,300	885
2023-07-26	908	920	901	905	98,600	905
2023-07-25	908	908	891	906	114,700	906
2023-07-24	910	921	896	909	97,000	909
2023-07-21	890	910	888	900	144,900	900
2023-07-20	899	911	890	895	171,200	895
2023-07-19	880	898	871	894	257,700	894
2023-07-18	830	890	815	890	574,800	890
2023-07-14	792	797	767	785	404,400	785
2023-07-13	781	796	777	796	56,900	796
2023-07-12	800	803	782	782	80,400	782
2023-07-11	804	816	796	798	60,900	798
2023-07-10	810	814	801	804	43,300	804
2023-07-07	809	818	800	811	32,000	811
2023-07-06	821	822	814	814	49,700	814
2023-07-05	828	831	819	822	55,100	822
2023-07-04	837	843	831	834	60,600	834
2023-07-03	838	848	832	839	73,800	839
2023-06-30	827	835	825	833	38,500	833
2023-06-29	820	828	817	827	30,200	827
2023-06-28	808	829	807	818	100,000	818
2023-06-27	813	813	790	799	68,900	799
2023-06-26	795	815	787	813	61,000	813
2023-06-23	801	807	784	796	76,900	796
2023-06-22	804	811	793	795	50,800	795
2023-06-21	785	810	781	804	66,100	804
2023-06-20	783	793	779	781	28,400	781
2023-06-19	777	792	776	786	55,500	786
2023-06-16	753	776	741	774	71,000	774
2023-06-15	761	766	754	754	25,500	754
2023-06-14	775	775	760	760	36,800	760
2023-06-13	770	775	763	766	42,500	766
2023-06-12	763	774	752	774	57,700	774
2023-06-09	754	762	744	759	75,700	759
2023-06-08	746	770	744	747	120,400	747
2023-06-07	744	752	733	747	105,200	747
2023-06-06	752	772	731	743	315,500	743
2023-06-05	781	813	753	757	899,500	757
2023-06-02	700	707	696	706	51,700	706
2023-06-01	698	704	692	697	45,100	697
2023-05-31	713	719	701	702	74,700	702
2023-05-30	720	720	707	717	67,700	717
2023-05-29	728	736	728	732	144,700	732
2023-05-26	735	740	726	727	51,900	727
2023-05-25	742	742	726	733	67,600	733
2023-05-24	745	750	741	744	49,100	744
2023-05-23	751	760	747	747	53,100	747
2023-05-22	748	754	742	751	41,700	751
2023-05-19	754	754	746	750	47,800	750
2023-05-18	754	754	745	752	51,200	752
2023-05-17	757	761	747	748	55,800	748
2023-05-16	767	768	750	754	59,800	754
2023-05-15	780	780	767	770	36,300	770
2023-05-12	785	785	774	779	29,300	779
2023-05-11	777	789	774	785	33,000	785
2023-05-10	777	792	774	781	59,800	781
2023-05-09	784	789	774	777	43,000	777
2023-05-08	774	787	771	787	85,700	787
2023-05-02	760	766	755	765	56,700	765
2023-05-01	754	760	745	760	49,600	760
2023-04-28	734	759	731	755	81,800	755
2023-04-27	718	729	710	725	104,000	725
2023-04-26	728	729	715	716	60,400	716
2023-04-25	737	755	728	737	121,800	737
2023-04-24	720	742	717	737	81,800	737
2023-04-21	711	727	701	722	81,000	722
2023-04-20	690	716	687	716	72,100	716
2023-04-19	686	697	682	692	62,200	692
2023-04-18	695	709	673	684	191,200	684
2023-04-17	684	699	684	693	89,300	693
2023-04-14	678	681	674	674	43,500	674
2023-04-13	677	679	669	676	33,500	676
2023-04-12	669	677	669	673	28,600	673
2023-04-11	666	670	662	669	44,000	669
2023-04-10	668	669	661	666	35,800	666
2023-04-07	667	668	659	659	38,400	659
2023-04-06	663	670	662	664	33,300	664
2023-04-05	672	677	665	665	39,500	665
2023-04-04	685	690	679	682	51,200	682
2023-04-03	666	682	664	682	57,600	682
2023-03-31	665	667	659	660	22,100	660
2023-03-30	665	668	660	665	34,500	665
2023-03-29	660	665	657	665	28,300	665
2023-03-28	664	664	654	659	17,200	659
2023-03-27	662	663	658	662	37,600	662
2023-03-24	653	658	650	658	24,600	658
2023-03-23	653	656	648	653	21,800	653
2023-03-22	657	657	651	654	17,800	654
2023-03-20	658	659	641	642	55,100	642
2023-03-17	647	655	647	655	23,300	655
2023-03-16	640	647	638	644	25,400	644
2023-03-15	642	656	642	653	26,100	653
2023-03-14	647	647	637	639	39,100	639
2023-03-13	655	655	645	647	25,800	647
2023-03-10	661	667	658	659	33,600	659
2023-03-09	666	670	660	667	32,100	667
2023-03-08	648	663	648	662	30,800	662
2023-03-07	646	661	641	650	102,000	650
2023-03-06	639	650	639	645	46,700	645
2023-03-03	636	637	633	635	29,400	635
2023-03-02	640	641	631	632	41,500	632
2023-03-01	631	639	631	638	22,000	638
2023-02-28	640	640	629	631	30,400	631
2023-02-27	628	640	627	637	39,600	637
2023-02-24	622	627	622	625	14,000	625
2023-02-22	623	625	621	622	30,500	622
2023-02-21	629	630	625	625	19,700	625
2023-02-20	628	629	624	628	23,000	628
2023-02-17	625	627	623	624	23,800	624
2023-02-16	631	631	621	625	18,500	625
2023-02-15	630	632	625	626	35,700	626
2023-02-14	627	629	624	625	20,200	625
2023-02-13	625	627	622	627	22,700	627
2023-02-10	622	624	620	622	18,200	622
2023-02-09	617	625	617	620	27,400	620
2023-02-08	619	620	615	620	17,600	620
2023-02-07	616	622	615	615	26,700	615
2023-02-06	616	620	613	616	13,600	616
2023-02-03	611	617	611	613	17,300	613
2023-02-02	617	617	610	612	29,800	612
2023-02-01	621	625	613	617	46,000	617
2023-01-31	609	616	608	616	26,400	616
2023-01-30	607	608	602	607	180,500	607
2023-01-27	610	611	604	607	38,800	607
2023-01-26	606	610	602	610	30,100	610
2023-01-25	600	606	594	606	38,700	606
2023-01-24	596	600	594	598	57,800	598
2023-01-23	598	598	590	596	70,600	596
2023-01-20	593	596	591	591	29,500	591
2023-01-19	591	597	589	595	47,400	595
2023-01-18	593	596	585	593	60,100	593
2023-01-17	599	601	585	592	117,700	592
2023-01-16	600	602	592	599	112,600	599
2023-01-13	610	617	606	614	54,800	614
2023-01-12	616	616	607	615	42,100	615
2023-01-11	612	616	612	616	17,100	616
2023-01-10	615	615	611	614	13,400	614
2023-01-06	609	617	609	615	31,200	615
2023-01-05	611	614	606	610	26,700	610
2023-01-04	614	614	607	607	22,200	607

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