6485 前澤給装工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-305445445445441,000272
1998-12-285645645345343,000267
1998-12-255705705705703,000285
1998-12-245505505505501,000275
1998-12-225605805605803,000290
1998-12-185605605505502,000275
1998-12-1558058058058023,000290
1998-12-145705705505508,000275
1998-12-1160060057057020,000285
1998-12-105705705695709,000285
1998-12-095775775705708,000285
1998-12-025785785785782,000289
1998-12-015905905815813,000290.50
1998-11-3057660057660010,000300
1998-11-2757058057057021,000285
1998-11-2658058057057011,000285
1998-11-255825825705709,000285
1998-11-245805805805802,000290
1998-11-205705705705701,000285
1998-11-1857057057057016,000285
1998-11-135705705705702,000285
1998-11-125705705605604,000280
1998-11-116006005705709,000285
1998-11-1054656154656110,000280.50
1998-11-095505505465467,000273
1998-11-065605605605602,000280
1998-11-055605605605601,000280
1998-11-045605605605604,000280
1998-11-025505505505508,000275
1998-10-295705705605605,000280
1998-10-275705705705703,000285
1998-10-265985985805808,000290
1998-10-2153660053660013,000300
1998-10-205365365365361,000268
1998-10-165355355355353,000267.50
1998-10-155355355355351,000267.50
1998-10-1454054053553551,000267.50
1998-10-135405405405405,000270
1998-10-125395395395391,000269.50
1998-10-0960060053553518,000267.50
1998-10-085455455405403,000270
1998-10-0754054053554018,000270
1998-10-065505505405404,000270
1998-10-055505505505509,000275
1998-10-025505505505503,000275
1998-10-015505505505503,000275
1998-09-295705705505504,000275
1998-09-285885885885884,000294
1998-09-255435435435432,000271.50
1998-09-225405405405401,000270
1998-09-215355505355503,000275
1998-09-185505505505501,000275
1998-09-175505505505501,000275
1998-09-165355355355351,000267.50
1998-09-145505505505502,000275
1998-09-105955955955958,000297.50
1998-09-095315315315312,000265.50
1998-09-085355355305304,000265
1998-09-075405405205357,000267.50
1998-09-045455455405407,000270
1998-09-035465465455452,000272.50
1998-09-025465505455508,000275
1998-09-015505505455459,000272.50
1998-08-285755755755751,000287.50
1998-08-275805805755753,000287.50
1998-08-266006006006003,000300
1998-08-255805805805802,000290
1998-08-245805805805801,000290
1998-08-2158558558058010,000290
1998-08-2058658658058014,000290
1998-08-196006006006009,000300
1998-08-186106106056054,000302.50
1998-08-1761561561061014,000305
1998-08-1460560560560511,000302.50
1998-08-136076076076075,000303.50
1998-08-1260760760760714,000303.50
1998-08-116076076076073,000303.50
1998-08-106076076076072,000303.50
1998-08-076056076056077,000303.50
1998-08-0660760760560511,000302.50
1998-08-056076076076073,000303.50
1998-08-046076076076071,000303.50
1998-07-316056056056051,000302.50
1998-07-306056056056057,000302.50
1998-07-296056056056052,000302.50
1998-07-286056056056053,000302.50
1998-07-2763463460860830,000304
1998-07-2462362362062027,000310
1998-07-2362862862362324,000311.50
1998-07-22630630623623111,000311.50
1998-07-216236236236232,000311.50
1998-07-176406406206208,000310
1998-07-166306356306306,000315
1998-07-1565065063563515,000317.50
1998-07-146506506506508,000325
1998-07-1367067065065017,000325
1998-07-1066966966966911,000334.50
1998-07-096406406406403,000320
1998-07-0865065065065012,000325
1998-07-076506506506504,000325
1998-07-066406406406404,000320
1998-07-0360060060060010,000300
1998-07-0264065063063514,000317.50
1998-07-0167067065065021,000325
1998-06-3062565562565036,000325
1998-06-295655655655651,000282.50
1998-06-265605605455507,000275
1998-06-255455455455457,000272.50
1998-06-245465465455453,000272.50
1998-06-195455455455458,000272.50
1998-06-185415505415502,000275
1998-06-175455455405405,000270
1998-06-165405455405457,000272.50
1998-06-155655655455452,000272.50
1998-06-125755755755751,000287.50
1998-06-115455455455451,000272.50
1998-06-105855855855859,000292.50
1998-06-095405405405406,000270
1998-06-085405455405409,000270
1998-06-0456056256056013,000280
1998-06-0359059559059014,000295
1998-06-026006005985985,000299
1998-06-016006006006001,000300
1998-05-296006006006003,000300
1998-05-286106106106105,000305
1998-05-276306306106105,000305
1998-05-266306306306303,000315
1998-05-2559460059460012,000300
1998-05-2259560059359526,000297.50
1998-05-2161761861461411,000307
1998-05-206166176166174,000308.50
1998-05-196156156146142,000307
1998-05-186206206206201,000310
1998-05-156476476476471,000323.50
1998-05-146496496496498,000324.50
1998-05-136506506506502,000325
1998-05-126206206206202,000310
1998-05-0864764761062014,000310
1998-05-076476476376373,000318.50
1998-05-066316496316492,000324.50
1998-05-016356356216214,000310.50
1998-04-286346356346355,000317.50
1998-04-276486486486485,000324
1998-04-246106106106101,000305
1998-04-2362162160061022,000305
1998-04-226306306206205,000310
1998-04-206496496496491,000324.50
1998-04-166506506506501,000325
1998-04-156306506006509,000325
1998-04-146406406406402,000320
1998-04-136646646636634,000331.50
1998-04-1060466460466423,000332
1998-04-096056056056051,000302.50
1998-04-086046046016014,000300.50
1998-04-076016016016011,000300.50
1998-04-0660060059060023,000300
1998-04-0360060059059022,000295
1998-04-026306306006016,000300.50
1998-04-0168068063064010,000320
1998-03-3167968067567511,000337.50
1998-03-307007006806806,000340
1998-03-277007007007001,000350
1998-03-2671271270170113,000350.50
1998-03-2584085083883841,000349.17
1998-03-2484084883584068,000350
1998-03-2385085984185058,000354.17
1998-03-2084085084085016,000354.17
1998-03-1984185084084035,000350
1998-03-1884084584084043,000350
1998-03-1784984983083023,000345.83
1998-03-1684485084084117,000350.42
1998-03-1384084583684020,000350
1998-03-1285085084084010,000350
1998-03-1185585584084527,000352.08
1998-03-1084184583084517,000352.08
1998-03-0984586984084022,000350
1998-03-068208308208259,000343.75
1998-03-0582082081581510,000339.58
1998-03-0482582582082018,000341.67
1998-03-0386887082582541,000343.75
1998-03-0283087182986058,000358.33
1998-02-2777582077582038,000341.67
1998-02-2676377076077014,000320.83
1998-02-2575175574575346,000313.75
1998-02-2475375675175122,000312.92
1998-02-2375975975175320,000313.75
1998-02-2075275974675939,000316.25
1998-02-1975075874675227,000313.33
1998-02-1874075074075014,000312.50
1998-02-1775075073574039,000308.33
1998-02-1676576575075033,000312.50
1998-02-1377177175176040,000316.67
1998-02-1279879877077093,000320.83
1998-02-10723780723768129,000320
1998-02-09730751720722352,000300.83

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