6485 前澤給装工業(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
2023-03-30	956	963	949	957	87,100	957
2023-03-29	964	977	963	975	109,300	975
2023-03-28	971	971	958	960	36,400	960
2023-03-27	971	973	966	966	64,200	966
2023-03-24	969	970	959	966	30,000	966
2023-03-23	965	969	957	968	15,300	968
2023-03-22	956	967	949	966	17,800	966
2023-03-20	954	965	941	941	31,200	941
2023-03-17	959	968	954	954	101,200	954
2023-03-16	969	969	956	964	70,500	964
2023-03-15	977	984	974	978	14,000	978
2023-03-14	982	983	956	963	29,700	963
2023-03-13	999	1,000	976	989	33,800	989
2023-03-10	1,016	1,016	1,003	1,003	259,100	1,003
2023-03-09	1,011	1,015	1,008	1,013	54,600	1,013
2023-03-08	1,005	1,010	1,003	1,010	31,800	1,010
2023-03-07	1,007	1,011	1,003	1,009	44,200	1,009
2023-03-06	1,009	1,015	1,001	1,007	35,900	1,007
2023-03-03	1,003	1,009	999	1,009	143,300	1,009
2023-03-02	1,001	1,003	996	999	13,000	999
2023-03-01	996	1,003	996	1,000	9,000	1,000
2023-02-28	1,000	1,003	992	992	10,200	992
2023-02-27	998	1,006	997	1,000	27,100	1,000
2023-02-24	975	994	975	994	73,000	994
2023-02-22	970	980	970	974	14,000	974
2023-02-21	966	979	966	975	12,300	975
2023-02-20	965	971	965	969	16,300	969
2023-02-17	959	973	959	965	33,500	965
2023-02-16	974	980	968	974	11,800	974
2023-02-15	980	986	974	974	15,300	974
2023-02-14	967	986	967	980	19,900	980
2023-02-13	971	975	955	960	28,600	960
2023-02-10	921	933	921	933	5,500	933
2023-02-09	921	928	921	923	5,200	923
2023-02-08	931	932	922	922	4,800	922
2023-02-07	920	926	917	926	3,800	926
2023-02-06	923	923	911	915	7,700	915
2023-02-03	923	927	922	922	4,300	922
2023-02-02	927	934	923	923	5,600	923
2023-02-01	926	936	926	932	3,200	932
2023-01-31	920	926	918	924	6,600	924
2023-01-30	936	943	920	920	16,600	920
2023-01-27	944	944	932	942	6,200	942
2023-01-26	958	958	937	944	10,200	944
2023-01-25	939	957	936	953	11,000	953
2023-01-24	930	944	930	943	16,600	943
2023-01-23	916	925	910	925	14,000	925
2023-01-20	914	923	914	916	6,400	916
2023-01-19	916	923	912	914	4,100	914
2023-01-18	900	919	900	919	6,300	919
2023-01-17	898	902	898	899	7,300	899
2023-01-16	897	905	897	898	10,400	898
2023-01-13	913	917	897	897	28,000	897
2023-01-12	918	921	908	913	7,600	913
2023-01-11	907	919	907	918	7,200	918
2023-01-10	920	930	908	908	19,500	908
2023-01-06	907	924	907	917	8,500	917
2023-01-05	910	914	907	907	8,900	907
2023-01-04	915	918	910	910	11,200	910

分割・併合履歴： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株