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