前澤工業(6489)の株価時系列情報
前澤工業(6489)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 950 | 963 | 950 | 963 | 1,400 |
| 1997/12/29 | 950 | 950 | 930 | 950 | 3,800 |
| 1997/12/26 | 970 | 970 | 950 | 950 | 7,500 |
| 1997/12/25 | 970 | 980 | 970 | 980 | 3,300 |
| 1997/12/24 | 950 | 970 | 950 | 970 | 9,400 |
| 1997/12/22 | 1,000 | 1,000 | 950 | 950 | 18,100 |
| 1997/12/19 | 1,040 | 1,040 | 950 | 956 | 8,600 |
| 1997/12/18 | 1,040 | 1,100 | 1,040 | 1,050 | 9,900 |
| 1997/12/17 | 955 | 1,040 | 955 | 1,040 | 18,300 |
| 1997/12/16 | 935 | 950 | 928 | 935 | 37,700 |
| 1997/12/15 | 945 | 945 | 900 | 930 | 19,500 |
| 1997/12/12 | 1,070 | 1,090 | 985 | 985 | 52,700 |
| 1997/12/11 | 1,130 | 1,130 | 1,070 | 1,100 | 43,200 |
| 1997/12/10 | 1,200 | 1,200 | 1,120 | 1,130 | 38,000 |
| 1997/12/09 | 1,320 | 1,350 | 1,280 | 1,320 | 12,800 |
| 1997/12/08 | 1,340 | 1,340 | 1,300 | 1,320 | 9,000 |
| 1997/12/05 | 1,330 | 1,340 | 1,290 | 1,340 | 42,600 |
| 1997/12/04 | 1,340 | 1,340 | 1,330 | 1,340 | 10,400 |
| 1997/12/03 | 1,330 | 1,350 | 1,330 | 1,340 | 16,800 |
| 1997/12/02 | 1,480 | 1,480 | 1,460 | 1,460 | 7,700 |
| 1997/12/01 | 1,480 | 1,500 | 1,470 | 1,480 | 9,400 |
| 1997/11/28 | 1,440 | 1,500 | 1,390 | 1,480 | 36,500 |
| 1997/11/27 | 1,350 | 1,350 | 1,310 | 1,350 | 3,800 |
| 1997/11/26 | 1,430 | 1,440 | 1,400 | 1,420 | 8,900 |
| 1997/11/25 | 1,450 | 1,450 | 1,420 | 1,450 | 7,000 |
| 1997/11/21 | 1,440 | 1,450 | 1,420 | 1,450 | 10,100 |
| 1997/11/20 | 1,450 | 1,450 | 1,400 | 1,440 | 12,700 |
| 1997/11/19 | 1,460 | 1,460 | 1,440 | 1,450 | 13,800 |
| 1997/11/18 | 1,450 | 1,460 | 1,430 | 1,460 | 12,900 |
| 1997/11/17 | 1,300 | 1,430 | 1,300 | 1,430 | 17,600 |
| 1997/11/14 | 1,300 | 1,300 | 1,290 | 1,300 | 13,700 |
| 1997/11/13 | 1,410 | 1,410 | 1,280 | 1,290 | 42,300 |
| 1997/11/12 | 1,440 | 1,440 | 1,420 | 1,420 | 10,100 |
| 1997/11/11 | 1,410 | 1,440 | 1,410 | 1,440 | 3,100 |
| 1997/11/10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,700 |
| 1997/11/07 | 1,400 | 1,450 | 1,400 | 1,410 | 4,000 |
| 1997/11/06 | 1,450 | 1,460 | 1,400 | 1,460 | 10,900 |
| 1997/11/05 | 1,470 | 1,470 | 1,430 | 1,450 | 12,700 |
| 1997/11/04 | 1,450 | 1,450 | 1,410 | 1,450 | 9,900 |
| 1997/10/31 | 1,450 | 1,450 | 1,410 | 1,450 | 9,300 |
| 1997/10/30 | 1,450 | 1,450 | 1,410 | 1,450 | 9,400 |
| 1997/10/29 | 1,440 | 1,450 | 1,420 | 1,450 | 6,700 |
| 1997/10/28 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 |
| 1997/10/27 | 1,500 | 1,500 | 1,450 | 1,470 | 5,200 |
| 1997/10/24 | 1,450 | 1,450 | 1,440 | 1,450 | 1,600 |
| 1997/10/23 | 1,430 | 1,450 | 1,420 | 1,450 | 9,100 |
| 1997/10/22 | 1,410 | 1,430 | 1,410 | 1,430 | 7,600 |
| 1997/10/21 | 1,430 | 1,430 | 1,410 | 1,430 | 8,100 |
| 1997/10/20 | 1,430 | 1,430 | 1,420 | 1,430 | 10,700 |
| 1997/10/17 | 1,430 | 1,430 | 1,420 | 1,430 | 13,700 |
| 1997/10/16 | 1,410 | 1,450 | 1,400 | 1,430 | 37,700 |
| 1997/10/15 | 1,430 | 1,440 | 1,420 | 1,430 | 9,600 |
| 1997/10/14 | 1,440 | 1,440 | 1,420 | 1,440 | 11,800 |
| 1997/10/13 | 1,450 | 1,450 | 1,440 | 1,450 | 7,000 |
| 1997/10/09 | 1,450 | 1,450 | 1,450 | 1,450 | 17,100 |
| 1997/10/08 | 1,450 | 1,460 | 1,450 | 1,450 | 9,300 |
| 1997/10/07 | 1,450 | 1,460 | 1,430 | 1,460 | 4,000 |
| 1997/10/06 | 1,520 | 1,520 | 1,460 | 1,460 | 18,000 |
| 1997/10/03 | 1,490 | 1,500 | 1,490 | 1,500 | 12,100 |
| 1997/10/02 | 1,560 | 1,560 | 1,490 | 1,490 | 8,800 |
| 1997/10/01 | 1,480 | 1,500 | 1,480 | 1,500 | 16,900 |
| 1997/09/30 | 1,470 | 1,480 | 1,440 | 1,480 | 73,800 |
| 1997/09/29 | 1,460 | 1,480 | 1,450 | 1,480 | 25,500 |
| 1997/09/26 | 1,500 | 1,500 | 1,470 | 1,470 | 27,700 |
| 1997/09/25 | 1,500 | 1,500 | 1,450 | 1,450 | 14,000 |
| 1997/09/24 | 1,470 | 1,500 | 1,460 | 1,500 | 32,600 |
| 1997/09/22 | 1,490 | 1,490 | 1,470 | 1,470 | 15,900 |
| 1997/09/19 | 1,480 | 1,480 | 1,470 | 1,470 | 16,300 |
| 1997/09/18 | 1,490 | 1,490 | 1,450 | 1,460 | 24,300 |
| 1997/09/17 | 1,530 | 1,600 | 1,500 | 1,500 | 5,700 |
| 1997/09/16 | 1,500 | 1,530 | 1,500 | 1,500 | 19,500 |
| 1997/09/12 | 1,610 | 1,610 | 1,510 | 1,510 | 12,400 |
| 1997/09/11 | 1,500 | 1,570 | 1,500 | 1,550 | 89,700 |
| 1997/09/10 | 1,490 | 1,540 | 1,490 | 1,540 | 7,900 |
| 1997/09/09 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 |
| 1997/09/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,700 |
| 1997/09/05 | 1,520 | 1,520 | 1,500 | 1,500 | 5,500 |
| 1997/09/04 | 1,520 | 1,540 | 1,510 | 1,520 | 6,700 |
| 1997/09/03 | 1,540 | 1,560 | 1,540 | 1,540 | 2,900 |
| 1997/09/02 | 1,540 | 1,560 | 1,540 | 1,540 | 5,400 |
| 1997/09/01 | 1,570 | 1,570 | 1,560 | 1,560 | 1,800 |
| 1997/08/29 | 1,550 | 1,580 | 1,530 | 1,580 | 15,000 |
| 1997/08/28 | 1,560 | 1,570 | 1,560 | 1,560 | 3,000 |
| 1997/08/27 | 1,520 | 1,580 | 1,520 | 1,580 | 5,100 |
| 1997/08/26 | 1,490 | 1,540 | 1,490 | 1,530 | 122,000 |
| 1997/08/25 | 1,520 | 1,530 | 1,480 | 1,530 | 13,300 |
| 1997/08/22 | 1,550 | 1,560 | 1,520 | 1,540 | 61,800 |
| 1997/08/21 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 |
| 1997/08/20 | 1,630 | 1,650 | 1,550 | 1,550 | 25,000 |
| 1997/08/19 | 1,590 | 1,590 | 1,570 | 1,570 | 3,100 |
| 1997/08/18 | 1,570 | 1,580 | 1,560 | 1,560 | 5,100 |
| 1997/08/15 | 1,540 | 1,610 | 1,540 | 1,610 | 67,200 |
| 1997/08/14 | 1,580 | 1,590 | 1,540 | 1,550 | 4,800 |
| 1997/08/13 | 1,600 | 1,600 | 1,540 | 1,600 | 3,700 |
| 1997/08/12 | 1,550 | 1,590 | 1,530 | 1,590 | 2,200 |
| 1997/08/11 | 1,600 | 1,610 | 1,570 | 1,590 | 8,400 |
| 1997/08/08 | 1,530 | 1,600 | 1,530 | 1,600 | 11,500 |
| 1997/08/07 | 1,530 | 1,570 | 1,530 | 1,540 | 17,000 |
| 1997/08/06 | 1,570 | 1,570 | 1,530 | 1,530 | 6,500 |
| 1997/08/05 | 1,610 | 1,620 | 1,590 | 1,610 | 14,400 |
| 1997/08/04 | 1,620 | 1,620 | 1,610 | 1,610 | 15,900 |
| 1997/08/01 | 1,600 | 1,610 | 1,600 | 1,610 | 18,100 |
| 1997/07/31 | 1,640 | 1,640 | 1,530 | 1,570 | 18,500 |
| 1997/07/30 | 1,620 | 1,650 | 1,530 | 1,650 | 4,000 |
| 1997/07/29 | 1,630 | 1,630 | 1,600 | 1,620 | 41,400 |
| 1997/07/28 | 1,650 | 1,650 | 1,620 | 1,620 | 28,600 |
| 1997/07/25 | 1,670 | 1,690 | 1,650 | 1,670 | 22,000 |
| 1997/07/24 | 1,670 | 1,690 | 1,650 | 1,690 | 30,700 |
| 1997/07/23 | 1,660 | 1,680 | 1,660 | 1,670 | 10,100 |
| 1997/07/22 | 1,700 | 1,700 | 1,660 | 1,660 | 35,400 |
| 1997/07/18 | 1,600 | 1,670 | 1,600 | 1,670 | 7,000 |
| 1997/07/17 | 1,660 | 1,670 | 1,620 | 1,660 | 15,700 |
| 1997/07/16 | 1,580 | 1,660 | 1,580 | 1,620 | 221,000 |
| 1997/07/15 | 1,550 | 1,600 | 1,530 | 1,580 | 138,200 |
| 1997/07/14 | 1,580 | 1,580 | 1,550 | 1,560 | 25,400 |
| 1997/07/11 | 1,570 | 1,610 | 1,570 | 1,580 | 18,200 |
| 1997/07/10 | 1,600 | 1,610 | 1,570 | 1,600 | 59,100 |
| 1997/07/09 | 1,600 | 1,610 | 1,590 | 1,600 | 29,200 |
| 1997/07/08 | 1,650 | 1,660 | 1,610 | 1,610 | 33,200 |
| 1997/07/07 | 1,760 | 1,760 | 1,650 | 1,650 | 12,900 |
| 1997/07/04 | 1,750 | 1,770 | 1,750 | 1,760 | 8,000 |
| 1997/07/03 | 1,770 | 1,770 | 1,770 | 1,770 | 9,700 |
| 1997/07/02 | 1,770 | 1,780 | 1,770 | 1,770 | 20,900 |
| 1997/07/01 | 1,760 | 1,790 | 1,760 | 1,770 | 16,100 |
| 1997/06/30 | 1,790 | 1,790 | 1,780 | 1,790 | 30,500 |
| 1997/06/27 | 1,780 | 1,780 | 1,760 | 1,780 | 18,100 |
| 1997/06/26 | 1,750 | 1,760 | 1,750 | 1,760 | 12,900 |
| 1997/06/25 | 1,750 | 1,770 | 1,750 | 1,770 | 29,400 |
| 1997/06/24 | 1,760 | 1,760 | 1,730 | 1,730 | 25,600 |
| 1997/06/23 | 1,770 | 1,780 | 1,750 | 1,780 | 23,800 |
| 1997/06/20 | 1,780 | 1,790 | 1,700 | 1,780 | 134,000 |
| 1997/06/19 | 1,760 | 1,760 | 1,740 | 1,740 | 11,200 |
| 1997/06/18 | 1,740 | 1,760 | 1,730 | 1,760 | 19,000 |
| 1997/06/17 | 1,730 | 1,770 | 1,720 | 1,760 | 120,800 |
| 1997/06/16 | 1,760 | 1,760 | 1,720 | 1,730 | 66,400 |
| 1997/06/13 | 1,780 | 1,780 | 1,750 | 1,760 | 44,600 |
| 1997/06/12 | 1,780 | 1,780 | 1,760 | 1,780 | 24,100 |
| 1997/06/11 | 1,770 | 1,780 | 1,760 | 1,770 | 62,400 |
| 1997/06/10 | 1,770 | 1,780 | 1,760 | 1,760 | 33,700 |
| 1997/06/09 | 1,740 | 1,780 | 1,720 | 1,760 | 56,000 |
| 1997/06/06 | 1,690 | 1,750 | 1,690 | 1,720 | 59,200 |
| 1997/06/05 | 1,650 | 1,670 | 1,620 | 1,670 | 128,600 |
| 1997/06/04 | 1,630 | 1,650 | 1,630 | 1,650 | 31,300 |
| 1997/06/03 | 1,640 | 1,650 | 1,620 | 1,620 | 18,300 |
| 1997/06/02 | 1,630 | 1,630 | 1,620 | 1,620 | 14,500 |
| 1997/05/30 | 1,640 | 1,640 | 1,610 | 1,620 | 39,300 |
| 1997/05/29 | 1,620 | 1,640 | 1,610 | 1,630 | 52,200 |
| 1997/05/28 | 1,620 | 1,620 | 1,590 | 1,590 | 19,600 |
| 1997/05/27 | 1,650 | 1,650 | 1,620 | 1,620 | 14,100 |
| 1997/05/26 | 1,650 | 1,650 | 1,620 | 1,630 | 15,800 |
| 1997/05/23 | 1,650 | 1,650 | 1,620 | 1,620 | 14,400 |
| 1997/05/22 | 1,630 | 1,650 | 1,600 | 1,610 | 35,900 |
| 1997/05/21 | 1,590 | 1,650 | 1,590 | 1,600 | 13,700 |
| 1997/05/20 | 1,640 | 1,640 | 1,580 | 1,630 | 34,700 |
| 1997/05/19 | 1,580 | 1,600 | 1,580 | 1,600 | 11,300 |
| 1997/05/16 | 1,590 | 1,590 | 1,560 | 1,580 | 36,900 |
| 1997/05/15 | 1,630 | 1,630 | 1,580 | 1,590 | 61,500 |
| 1997/05/14 | 1,640 | 1,640 | 1,620 | 1,630 | 34,800 |
| 1997/05/13 | 1,660 | 1,660 | 1,640 | 1,640 | 8,300 |
| 1997/05/12 | 1,660 | 1,660 | 1,630 | 1,640 | 23,400 |
| 1997/05/09 | 1,670 | 1,670 | 1,660 | 1,670 | 14,900 |
| 1997/05/08 | 1,660 | 1,670 | 1,650 | 1,670 | 53,400 |
| 1997/05/07 | 1,670 | 1,680 | 1,650 | 1,660 | 47,600 |
| 1997/05/06 | 1,670 | 1,700 | 1,660 | 1,670 | 73,600 |
| 1997/05/02 | 1,650 | 1,650 | 1,640 | 1,640 | 13,800 |
| 1997/05/01 | 1,600 | 1,650 | 1,600 | 1,640 | 28,100 |
| 1997/04/30 | 1,600 | 1,650 | 1,540 | 1,540 | 28,900 |
| 1997/04/28 | 1,570 | 1,600 | 1,570 | 1,600 | 5,900 |
| 1997/04/25 | 1,650 | 1,670 | 1,600 | 1,600 | 25,300 |
| 1997/04/24 | 1,670 | 1,680 | 1,650 | 1,670 | 38,600 |
| 1997/04/23 | 1,570 | 1,670 | 1,570 | 1,670 | 31,600 |
| 1997/04/22 | 1,570 | 1,590 | 1,550 | 1,570 | 42,400 |
| 1997/04/21 | 1,450 | 1,520 | 1,440 | 1,520 | 64,000 |
| 1997/04/18 | 1,410 | 1,450 | 1,410 | 1,450 | 24,200 |
| 1997/04/17 | 1,400 | 1,430 | 1,400 | 1,410 | 36,400 |
| 1997/04/16 | 1,450 | 1,470 | 1,430 | 1,430 | 57,700 |
| 1997/04/15 | 1,450 | 1,460 | 1,440 | 1,450 | 11,200 |
| 1997/04/14 | 1,450 | 1,470 | 1,450 | 1,450 | 95,100 |
| 1997/04/11 | 1,460 | 1,460 | 1,350 | 1,450 | 29,500 |
| 1997/04/10 | 1,550 | 1,550 | 1,450 | 1,460 | 24,000 |
| 1997/04/09 | 1,530 | 1,580 | 1,490 | 1,550 | 63,300 |
| 1997/04/08 | 1,520 | 1,560 | 1,520 | 1,530 | 16,100 |
| 1997/04/07 | 1,660 | 1,660 | 1,610 | 1,610 | 37,100 |
| 1997/04/04 | 1,650 | 1,660 | 1,620 | 1,660 | 10,100 |
| 1997/04/03 | 1,670 | 1,670 | 1,650 | 1,670 | 5,900 |
| 1997/04/02 | 1,680 | 1,680 | 1,640 | 1,680 | 10,200 |
| 1997/04/01 | 1,610 | 1,650 | 1,600 | 1,650 | 42,500 |
| 1997/03/31 | 1,570 | 1,600 | 1,530 | 1,600 | 18,400 |
| 1997/03/28 | 1,590 | 1,600 | 1,580 | 1,600 | 21,000 |
| 1997/03/27 | 1,640 | 1,640 | 1,590 | 1,610 | 26,400 |
| 1997/03/26 | 1,580 | 1,590 | 1,560 | 1,590 | 39,500 |
| 1997/03/25 | 1,620 | 1,620 | 1,560 | 1,570 | 121,100 |
| 1997/03/24 | 1,620 | 1,620 | 1,600 | 1,600 | 32,100 |
| 1997/03/21 | 1,670 | 1,670 | 1,600 | 1,650 | 29,500 |
| 1997/03/19 | 1,650 | 1,670 | 1,620 | 1,670 | 11,400 |
| 1997/03/18 | 1,610 | 1,660 | 1,610 | 1,650 | 57,200 |
| 1997/03/17 | 1,670 | 1,680 | 1,610 | 1,610 | 16,700 |
| 1997/03/14 | 1,630 | 1,640 | 1,600 | 1,620 | 17,100 |
| 1997/03/13 | 1,660 | 1,660 | 1,640 | 1,650 | 59,700 |
| 1997/03/12 | 1,690 | 1,690 | 1,640 | 1,670 | 13,600 |
| 1997/03/11 | 1,690 | 1,710 | 1,680 | 1,690 | 22,700 |
| 1997/03/10 | 1,740 | 1,740 | 1,700 | 1,700 | 6,400 |
| 1997/03/07 | 1,710 | 1,740 | 1,710 | 1,710 | 15,600 |
| 1997/03/06 | 1,780 | 1,790 | 1,730 | 1,740 | 11,200 |
| 1997/03/05 | 1,800 | 1,800 | 1,770 | 1,790 | 14,300 |
| 1997/03/04 | 1,850 | 1,850 | 1,770 | 1,800 | 16,300 |
| 1997/03/03 | 1,890 | 1,890 | 1,860 | 1,860 | 33,200 |
| 1997/02/28 | 1,880 | 1,900 | 1,880 | 1,900 | 52,300 |
| 1997/02/27 | 1,850 | 1,880 | 1,830 | 1,880 | 50,500 |
| 1997/02/26 | 1,860 | 1,880 | 1,770 | 1,830 | 95,600 |
| 1997/02/25 | 1,760 | 1,860 | 1,760 | 1,830 | 42,700 |
| 1997/02/24 | 1,790 | 1,790 | 1,740 | 1,770 | 62,800 |
| 1997/02/21 | 1,780 | 1,820 | 1,750 | 1,760 | 106,900 |
| 1997/02/20 | 1,760 | 1,790 | 1,730 | 1,770 | 80,200 |
| 1997/02/19 | 1,750 | 1,750 | 1,680 | 1,730 | 158,400 |
| 1997/02/18 | 1,650 | 1,740 | 1,640 | 1,720 | 90,800 |
| 1997/02/17 | 1,590 | 1,610 | 1,560 | 1,600 | 102,500 |
| 1997/02/14 | 1,570 | 1,570 | 1,540 | 1,560 | 98,600 |
| 1997/02/13 | 1,570 | 1,590 | 1,570 | 1,570 | 127,600 |
| 1997/02/12 | 1,540 | 1,560 | 1,540 | 1,540 | 52,500 |
| 1997/02/10 | 1,530 | 1,550 | 1,520 | 1,540 | 170,100 |
| 1997/02/07 | 1,560 | 1,560 | 1,530 | 1,540 | 174,300 |
| 1997/02/06 | 1,640 | 1,640 | 1,560 | 1,580 | 53,000 |
| 1997/02/05 | 1,680 | 1,680 | 1,630 | 1,640 | 19,200 |
| 1997/02/04 | 1,780 | 1,780 | 1,650 | 1,690 | 113,100 |
| 1997/02/03 | 1,790 | 1,800 | 1,780 | 1,780 | 74,300 |
| 1997/01/31 | 1,770 | 1,800 | 1,760 | 1,800 | 89,900 |
| 1997/01/30 | 1,770 | 1,810 | 1,750 | 1,790 | 118,100 |
| 1997/01/29 | 1,840 | 1,840 | 1,780 | 1,780 | 22,700 |
| 1997/01/28 | 1,830 | 1,840 | 1,820 | 1,830 | 30,700 |
| 1997/01/27 | 1,820 | 1,900 | 1,800 | 1,830 | 171,900 |
| 1997/01/24 | 1,900 | 1,930 | 1,820 | 1,850 | 65,500 |
| 1997/01/23 | 2,150 | 2,150 | 1,900 | 1,900 | 51,200 |
| 1997/01/22 | 2,240 | 2,240 | 2,200 | 2,210 | 10,900 |
| 1997/01/21 | 2,220 | 2,220 | 2,170 | 2,200 | 2,000 |
| 1997/01/20 | 2,250 | 2,250 | 2,210 | 2,220 | 19,900 |
| 1997/01/17 | 2,200 | 2,210 | 2,190 | 2,210 | 25,200 |
| 1997/01/16 | 2,190 | 2,190 | 2,180 | 2,190 | 2,300 |
| 1997/01/14 | 2,150 | 2,170 | 2,120 | 2,170 | 8,900 |
| 1997/01/13 | 2,130 | 2,150 | 2,130 | 2,150 | 51,700 |
| 1997/01/10 | 2,120 | 2,140 | 2,120 | 2,130 | 29,900 |
| 1997/01/09 | 2,150 | 2,150 | 2,120 | 2,120 | 5,800 |
| 1997/01/08 | 2,210 | 2,210 | 2,130 | 2,150 | 35,200 |
| 1997/01/07 | 2,170 | 2,210 | 2,170 | 2,180 | 3,800 |
| 1997/01/06 | 2,220 | 2,220 | 2,210 | 2,210 | 200 |