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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 544 | 544 | 544 | 544 | 1,000 | 272 |
| 1998-12-28 | 564 | 564 | 534 | 534 | 3,000 | 267 |
| 1998-12-25 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1998-12-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-12-22 | 560 | 580 | 560 | 580 | 3,000 | 290 |
| 1998-12-18 | 560 | 560 | 550 | 550 | 2,000 | 275 |
| 1998-12-15 | 580 | 580 | 580 | 580 | 23,000 | 290 |
| 1998-12-14 | 570 | 570 | 550 | 550 | 8,000 | 275 |
| 1998-12-11 | 600 | 600 | 570 | 570 | 20,000 | 285 |
| 1998-12-10 | 570 | 570 | 569 | 570 | 9,000 | 285 |
| 1998-12-09 | 577 | 577 | 570 | 570 | 8,000 | 285 |
| 1998-12-02 | 578 | 578 | 578 | 578 | 2,000 | 289 |
| 1998-12-01 | 590 | 590 | 581 | 581 | 3,000 | 290.50 |
| 1998-11-30 | 576 | 600 | 576 | 600 | 10,000 | 300 |
| 1998-11-27 | 570 | 580 | 570 | 570 | 21,000 | 285 |
| 1998-11-26 | 580 | 580 | 570 | 570 | 11,000 | 285 |
| 1998-11-25 | 582 | 582 | 570 | 570 | 9,000 | 285 |
| 1998-11-24 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1998-11-20 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1998-11-18 | 570 | 570 | 570 | 570 | 16,000 | 285 |
| 1998-11-13 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1998-11-12 | 570 | 570 | 560 | 560 | 4,000 | 280 |
| 1998-11-11 | 600 | 600 | 570 | 570 | 9,000 | 285 |
| 1998-11-10 | 546 | 561 | 546 | 561 | 10,000 | 280.50 |
| 1998-11-09 | 550 | 550 | 546 | 546 | 7,000 | 273 |
| 1998-11-06 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1998-11-05 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1998-11-04 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 1998-11-02 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 1998-10-29 | 570 | 570 | 560 | 560 | 5,000 | 280 |
| 1998-10-27 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1998-10-26 | 598 | 598 | 580 | 580 | 8,000 | 290 |
| 1998-10-21 | 536 | 600 | 536 | 600 | 13,000 | 300 |
| 1998-10-20 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 1998-10-16 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 1998-10-15 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1998-10-14 | 540 | 540 | 535 | 535 | 51,000 | 267.50 |
| 1998-10-13 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 1998-10-12 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 1998-10-09 | 600 | 600 | 535 | 535 | 18,000 | 267.50 |
| 1998-10-08 | 545 | 545 | 540 | 540 | 3,000 | 270 |
| 1998-10-07 | 540 | 540 | 535 | 540 | 18,000 | 270 |
| 1998-10-06 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 1998-10-05 | 550 | 550 | 550 | 550 | 9,000 | 275 |
| 1998-10-02 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1998-10-01 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1998-09-29 | 570 | 570 | 550 | 550 | 4,000 | 275 |
| 1998-09-28 | 588 | 588 | 588 | 588 | 4,000 | 294 |
| 1998-09-25 | 543 | 543 | 543 | 543 | 2,000 | 271.50 |
| 1998-09-22 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1998-09-21 | 535 | 550 | 535 | 550 | 3,000 | 275 |
| 1998-09-18 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-09-17 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-09-16 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1998-09-14 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1998-09-10 | 595 | 595 | 595 | 595 | 8,000 | 297.50 |
| 1998-09-09 | 531 | 531 | 531 | 531 | 2,000 | 265.50 |
| 1998-09-08 | 535 | 535 | 530 | 530 | 4,000 | 265 |
| 1998-09-07 | 540 | 540 | 520 | 535 | 7,000 | 267.50 |
| 1998-09-04 | 545 | 545 | 540 | 540 | 7,000 | 270 |
| 1998-09-03 | 546 | 546 | 545 | 545 | 2,000 | 272.50 |
| 1998-09-02 | 546 | 550 | 545 | 550 | 8,000 | 275 |
| 1998-09-01 | 550 | 550 | 545 | 545 | 9,000 | 272.50 |
| 1998-08-28 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1998-08-27 | 580 | 580 | 575 | 575 | 3,000 | 287.50 |
| 1998-08-26 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1998-08-25 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1998-08-24 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-08-21 | 585 | 585 | 580 | 580 | 10,000 | 290 |
| 1998-08-20 | 586 | 586 | 580 | 580 | 14,000 | 290 |
| 1998-08-19 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 1998-08-18 | 610 | 610 | 605 | 605 | 4,000 | 302.50 |
| 1998-08-17 | 615 | 615 | 610 | 610 | 14,000 | 305 |
| 1998-08-14 | 605 | 605 | 605 | 605 | 11,000 | 302.50 |
| 1998-08-13 | 607 | 607 | 607 | 607 | 5,000 | 303.50 |
| 1998-08-12 | 607 | 607 | 607 | 607 | 14,000 | 303.50 |
| 1998-08-11 | 607 | 607 | 607 | 607 | 3,000 | 303.50 |
| 1998-08-10 | 607 | 607 | 607 | 607 | 2,000 | 303.50 |
| 1998-08-07 | 605 | 607 | 605 | 607 | 7,000 | 303.50 |
| 1998-08-06 | 607 | 607 | 605 | 605 | 11,000 | 302.50 |
| 1998-08-05 | 607 | 607 | 607 | 607 | 3,000 | 303.50 |
| 1998-08-04 | 607 | 607 | 607 | 607 | 1,000 | 303.50 |
| 1998-07-31 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1998-07-30 | 605 | 605 | 605 | 605 | 7,000 | 302.50 |
| 1998-07-29 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 1998-07-28 | 605 | 605 | 605 | 605 | 3,000 | 302.50 |
| 1998-07-27 | 634 | 634 | 608 | 608 | 30,000 | 304 |
| 1998-07-24 | 623 | 623 | 620 | 620 | 27,000 | 310 |
| 1998-07-23 | 628 | 628 | 623 | 623 | 24,000 | 311.50 |
| 1998-07-22 | 630 | 630 | 623 | 623 | 111,000 | 311.50 |
| 1998-07-21 | 623 | 623 | 623 | 623 | 2,000 | 311.50 |
| 1998-07-17 | 640 | 640 | 620 | 620 | 8,000 | 310 |
| 1998-07-16 | 630 | 635 | 630 | 630 | 6,000 | 315 |
| 1998-07-15 | 650 | 650 | 635 | 635 | 15,000 | 317.50 |
| 1998-07-14 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 1998-07-13 | 670 | 670 | 650 | 650 | 17,000 | 325 |
| 1998-07-10 | 669 | 669 | 669 | 669 | 11,000 | 334.50 |
| 1998-07-09 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 1998-07-08 | 650 | 650 | 650 | 650 | 12,000 | 325 |
| 1998-07-07 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1998-07-06 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 1998-07-03 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 1998-07-02 | 640 | 650 | 630 | 635 | 14,000 | 317.50 |
| 1998-07-01 | 670 | 670 | 650 | 650 | 21,000 | 325 |
| 1998-06-30 | 625 | 655 | 625 | 650 | 36,000 | 325 |
| 1998-06-29 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1998-06-26 | 560 | 560 | 545 | 550 | 7,000 | 275 |
| 1998-06-25 | 545 | 545 | 545 | 545 | 7,000 | 272.50 |
| 1998-06-24 | 546 | 546 | 545 | 545 | 3,000 | 272.50 |
| 1998-06-19 | 545 | 545 | 545 | 545 | 8,000 | 272.50 |
| 1998-06-18 | 541 | 550 | 541 | 550 | 2,000 | 275 |
| 1998-06-17 | 545 | 545 | 540 | 540 | 5,000 | 270 |
| 1998-06-16 | 540 | 545 | 540 | 545 | 7,000 | 272.50 |
| 1998-06-15 | 565 | 565 | 545 | 545 | 2,000 | 272.50 |
| 1998-06-12 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1998-06-11 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 1998-06-10 | 585 | 585 | 585 | 585 | 9,000 | 292.50 |
| 1998-06-09 | 540 | 540 | 540 | 540 | 6,000 | 270 |
| 1998-06-08 | 540 | 545 | 540 | 540 | 9,000 | 270 |
| 1998-06-04 | 560 | 562 | 560 | 560 | 13,000 | 280 |
| 1998-06-03 | 590 | 595 | 590 | 590 | 14,000 | 295 |
| 1998-06-02 | 600 | 600 | 598 | 598 | 5,000 | 299 |
| 1998-06-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-05-29 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1998-05-28 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1998-05-27 | 630 | 630 | 610 | 610 | 5,000 | 305 |
| 1998-05-26 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1998-05-25 | 594 | 600 | 594 | 600 | 12,000 | 300 |
| 1998-05-22 | 595 | 600 | 593 | 595 | 26,000 | 297.50 |
| 1998-05-21 | 617 | 618 | 614 | 614 | 11,000 | 307 |
| 1998-05-20 | 616 | 617 | 616 | 617 | 4,000 | 308.50 |
| 1998-05-19 | 615 | 615 | 614 | 614 | 2,000 | 307 |
| 1998-05-18 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-05-15 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 1998-05-14 | 649 | 649 | 649 | 649 | 8,000 | 324.50 |
| 1998-05-13 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1998-05-12 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1998-05-08 | 647 | 647 | 610 | 620 | 14,000 | 310 |
| 1998-05-07 | 647 | 647 | 637 | 637 | 3,000 | 318.50 |
| 1998-05-06 | 631 | 649 | 631 | 649 | 2,000 | 324.50 |
| 1998-05-01 | 635 | 635 | 621 | 621 | 4,000 | 310.50 |
| 1998-04-28 | 634 | 635 | 634 | 635 | 5,000 | 317.50 |
| 1998-04-27 | 648 | 648 | 648 | 648 | 5,000 | 324 |
| 1998-04-24 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-04-23 | 621 | 621 | 600 | 610 | 22,000 | 305 |
| 1998-04-22 | 630 | 630 | 620 | 620 | 5,000 | 310 |
| 1998-04-20 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1998-04-16 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-04-15 | 630 | 650 | 600 | 650 | 9,000 | 325 |
| 1998-04-14 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1998-04-13 | 664 | 664 | 663 | 663 | 4,000 | 331.50 |
| 1998-04-10 | 604 | 664 | 604 | 664 | 23,000 | 332 |
| 1998-04-09 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1998-04-08 | 604 | 604 | 601 | 601 | 4,000 | 300.50 |
| 1998-04-07 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1998-04-06 | 600 | 600 | 590 | 600 | 23,000 | 300 |
| 1998-04-03 | 600 | 600 | 590 | 590 | 22,000 | 295 |
| 1998-04-02 | 630 | 630 | 600 | 601 | 6,000 | 300.50 |
| 1998-04-01 | 680 | 680 | 630 | 640 | 10,000 | 320 |
| 1998-03-31 | 679 | 680 | 675 | 675 | 11,000 | 337.50 |
| 1998-03-30 | 700 | 700 | 680 | 680 | 6,000 | 340 |
| 1998-03-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1998-03-26 | 712 | 712 | 701 | 701 | 13,000 | 350.50 |
| 1998-03-25 | 840 | 850 | 838 | 838 | 41,000 | 349.17 |
| 1998-03-24 | 840 | 848 | 835 | 840 | 68,000 | 350 |
| 1998-03-23 | 850 | 859 | 841 | 850 | 58,000 | 354.17 |
| 1998-03-20 | 840 | 850 | 840 | 850 | 16,000 | 354.17 |
| 1998-03-19 | 841 | 850 | 840 | 840 | 35,000 | 350 |
| 1998-03-18 | 840 | 845 | 840 | 840 | 43,000 | 350 |
| 1998-03-17 | 849 | 849 | 830 | 830 | 23,000 | 345.83 |
| 1998-03-16 | 844 | 850 | 840 | 841 | 17,000 | 350.42 |
| 1998-03-13 | 840 | 845 | 836 | 840 | 20,000 | 350 |
| 1998-03-12 | 850 | 850 | 840 | 840 | 10,000 | 350 |
| 1998-03-11 | 855 | 855 | 840 | 845 | 27,000 | 352.08 |
| 1998-03-10 | 841 | 845 | 830 | 845 | 17,000 | 352.08 |
| 1998-03-09 | 845 | 869 | 840 | 840 | 22,000 | 350 |
| 1998-03-06 | 820 | 830 | 820 | 825 | 9,000 | 343.75 |
| 1998-03-05 | 820 | 820 | 815 | 815 | 10,000 | 339.58 |
| 1998-03-04 | 825 | 825 | 820 | 820 | 18,000 | 341.67 |
| 1998-03-03 | 868 | 870 | 825 | 825 | 41,000 | 343.75 |
| 1998-03-02 | 830 | 871 | 829 | 860 | 58,000 | 358.33 |
| 1998-02-27 | 775 | 820 | 775 | 820 | 38,000 | 341.67 |
| 1998-02-26 | 763 | 770 | 760 | 770 | 14,000 | 320.83 |
| 1998-02-25 | 751 | 755 | 745 | 753 | 46,000 | 313.75 |
| 1998-02-24 | 753 | 756 | 751 | 751 | 22,000 | 312.92 |
| 1998-02-23 | 759 | 759 | 751 | 753 | 20,000 | 313.75 |
| 1998-02-20 | 752 | 759 | 746 | 759 | 39,000 | 316.25 |
| 1998-02-19 | 750 | 758 | 746 | 752 | 27,000 | 313.33 |
| 1998-02-18 | 740 | 750 | 740 | 750 | 14,000 | 312.50 |
| 1998-02-17 | 750 | 750 | 735 | 740 | 39,000 | 308.33 |
| 1998-02-16 | 765 | 765 | 750 | 750 | 33,000 | 312.50 |
| 1998-02-13 | 771 | 771 | 751 | 760 | 40,000 | 316.67 |
| 1998-02-12 | 798 | 798 | 770 | 770 | 93,000 | 320.83 |
| 1998-02-10 | 723 | 780 | 723 | 768 | 129,000 | 320 |
| 1998-02-09 | 730 | 751 | 720 | 722 | 352,000 | 300.83 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株