6485 前澤給装工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 686 | 686 | 686 | 686 | 9,000 | 343 |
| 1999-12-29 | 680 | 686 | 671 | 686 | 6,000 | 343 |
| 1999-12-28 | 690 | 695 | 686 | 686 | 12,000 | 343 |
| 1999-12-27 | 731 | 731 | 690 | 690 | 7,000 | 345 |
| 1999-12-24 | 650 | 670 | 650 | 661 | 48,000 | 330.50 |
| 1999-12-22 | 669 | 670 | 650 | 650 | 62,000 | 325 |
| 1999-12-21 | 691 | 691 | 660 | 669 | 44,000 | 334.50 |
| 1999-12-20 | 725 | 725 | 700 | 700 | 23,000 | 350 |
| 1999-12-17 | 750 | 750 | 735 | 740 | 17,000 | 370 |
| 1999-12-16 | 759 | 759 | 750 | 750 | 22,000 | 375 |
| 1999-12-15 | 805 | 805 | 769 | 769 | 36,000 | 384.50 |
| 1999-12-14 | 805 | 805 | 805 | 805 | 4,000 | 402.50 |
| 1999-12-13 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 1999-12-10 | 885 | 885 | 885 | 885 | 27,000 | 442.50 |
| 1999-12-09 | 801 | 801 | 795 | 795 | 15,000 | 397.50 |
| 1999-12-08 | 811 | 811 | 801 | 801 | 17,000 | 400.50 |
| 1999-12-07 | 811 | 811 | 811 | 811 | 11,000 | 405.50 |
| 1999-12-06 | 811 | 812 | 811 | 811 | 14,000 | 405.50 |
| 1999-12-03 | 811 | 820 | 811 | 811 | 23,000 | 405.50 |
| 1999-12-02 | 811 | 811 | 811 | 811 | 4,000 | 405.50 |
| 1999-11-30 | 835 | 835 | 810 | 810 | 5,000 | 405 |
| 1999-11-29 | 850 | 850 | 835 | 840 | 7,000 | 420 |
| 1999-11-26 | 869 | 869 | 850 | 850 | 6,000 | 425 |
| 1999-11-25 | 914 | 914 | 870 | 880 | 10,000 | 440 |
| 1999-11-24 | 900 | 920 | 899 | 920 | 28,000 | 460 |
| 1999-11-22 | 871 | 871 | 860 | 860 | 6,000 | 430 |
| 1999-11-19 | 900 | 900 | 840 | 860 | 9,000 | 430 |
| 1999-11-18 | 845 | 855 | 845 | 852 | 10,000 | 426 |
| 1999-11-17 | 800 | 810 | 800 | 805 | 6,000 | 402.50 |
| 1999-11-16 | 763 | 799 | 760 | 799 | 12,000 | 399.50 |
| 1999-11-15 | 815 | 815 | 801 | 803 | 21,000 | 401.50 |
| 1999-11-12 | 845 | 845 | 825 | 825 | 4,000 | 412.50 |
| 1999-11-11 | 902 | 920 | 865 | 875 | 40,000 | 437.50 |
| 1999-11-10 | 770 | 872 | 751 | 872 | 64,000 | 436 |
| 1999-11-09 | 800 | 800 | 770 | 772 | 11,000 | 386 |
| 1999-11-08 | 801 | 810 | 799 | 800 | 44,000 | 400 |
| 1999-11-05 | 814 | 814 | 810 | 810 | 15,000 | 405 |
| 1999-11-04 | 830 | 835 | 811 | 811 | 20,000 | 405.50 |
| 1999-11-02 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1999-11-01 | 850 | 851 | 840 | 840 | 9,000 | 420 |
| 1999-10-29 | 850 | 850 | 850 | 850 | 15,000 | 425 |
| 1999-10-28 | 840 | 840 | 830 | 830 | 7,000 | 415 |
| 1999-10-27 | 856 | 856 | 845 | 855 | 17,000 | 427.50 |
| 1999-10-26 | 852 | 860 | 852 | 856 | 6,000 | 428 |
| 1999-10-25 | 870 | 870 | 850 | 850 | 5,000 | 425 |
| 1999-10-22 | 900 | 900 | 880 | 880 | 11,000 | 440 |
| 1999-10-21 | 884 | 900 | 884 | 900 | 12,000 | 450 |
| 1999-10-20 | 899 | 899 | 884 | 884 | 6,000 | 442 |
| 1999-10-19 | 850 | 851 | 841 | 850 | 12,000 | 425 |
| 1999-10-18 | 840 | 850 | 830 | 832 | 12,000 | 416 |
| 1999-10-15 | 910 | 925 | 900 | 900 | 7,000 | 450 |
| 1999-10-14 | 931 | 931 | 920 | 920 | 8,000 | 460 |
| 1999-10-13 | 960 | 960 | 930 | 930 | 20,000 | 465 |
| 1999-10-12 | 951 | 972 | 950 | 960 | 18,000 | 480 |
| 1999-10-08 | 936 | 939 | 936 | 939 | 14,000 | 469.50 |
| 1999-10-07 | 1,000 | 1,000 | 986 | 986 | 13,000 | 493 |
| 1999-10-06 | 993 | 1,010 | 981 | 986 | 34,000 | 493 |
| 1999-10-05 | 970 | 992 | 970 | 992 | 38,000 | 496 |
| 1999-10-04 | 941 | 970 | 941 | 970 | 18,000 | 485 |
| 1999-10-01 | 933 | 935 | 930 | 933 | 13,000 | 466.50 |
| 1999-09-30 | 910 | 940 | 910 | 930 | 16,000 | 465 |
| 1999-09-29 | 890 | 910 | 890 | 910 | 35,000 | 455 |
| 1999-09-28 | 880 | 900 | 880 | 899 | 23,000 | 449.50 |
| 1999-09-27 | 900 | 900 | 900 | 900 | 11,000 | 450 |
| 1999-09-24 | 950 | 950 | 900 | 900 | 17,000 | 450 |
| 1999-09-22 | 950 | 960 | 950 | 950 | 13,000 | 475 |
| 1999-09-21 | 976 | 980 | 961 | 970 | 23,000 | 485 |
| 1999-09-20 | 982 | 990 | 976 | 976 | 20,000 | 488 |
| 1999-09-17 | 980 | 985 | 980 | 980 | 11,000 | 490 |
| 1999-09-16 | 980 | 995 | 980 | 980 | 16,000 | 490 |
| 1999-09-14 | 999 | 1,000 | 990 | 995 | 20,000 | 497.50 |
| 1999-09-13 | 1,040 | 1,050 | 980 | 1,000 | 37,000 | 500 |
| 1999-09-10 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 525 |
| 1999-09-09 | 1,000 | 1,100 | 1,000 | 1,070 | 86,000 | 535 |
| 1999-09-08 | 985 | 1,000 | 985 | 1,000 | 10,000 | 500 |
| 1999-09-07 | 1,000 | 1,000 | 990 | 995 | 28,000 | 497.50 |
| 1999-09-06 | 1,000 | 1,000 | 990 | 995 | 32,000 | 497.50 |
| 1999-09-03 | 1,000 | 1,000 | 981 | 985 | 6,000 | 492.50 |
| 1999-09-02 | 1,000 | 1,000 | 982 | 982 | 11,000 | 491 |
| 1999-09-01 | 1,000 | 1,000 | 991 | 991 | 16,000 | 495.50 |
| 1999-08-31 | 1,000 | 1,000 | 995 | 1,000 | 18,000 | 500 |
| 1999-08-30 | 1,000 | 1,000 | 990 | 1,000 | 18,000 | 500 |
| 1999-08-27 | 1,000 | 1,000 | 981 | 1,000 | 10,000 | 500 |
| 1999-08-26 | 1,001 | 1,001 | 990 | 990 | 22,000 | 495 |
| 1999-08-25 | 1,000 | 1,004 | 995 | 1,004 | 21,000 | 502 |
| 1999-08-24 | 1,010 | 1,010 | 1,000 | 1,005 | 39,000 | 502.50 |
| 1999-08-23 | 1,001 | 1,020 | 1,000 | 1,000 | 72,000 | 500 |
| 1999-08-20 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 500 |
| 1999-08-19 | 970 | 1,000 | 970 | 980 | 12,000 | 490 |
| 1999-08-18 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 500 |
| 1999-08-17 | 1,020 | 1,025 | 1,015 | 1,020 | 17,000 | 510 |
| 1999-08-16 | 1,000 | 1,025 | 1,000 | 1,011 | 27,000 | 505.50 |
| 1999-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 1999-08-12 | 980 | 1,000 | 980 | 1,000 | 16,000 | 500 |
| 1999-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-08-10 | 1,000 | 1,000 | 980 | 1,000 | 10,000 | 500 |
| 1999-08-09 | 1,000 | 1,000 | 970 | 976 | 3,000 | 488 |
| 1999-08-06 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1999-08-05 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 505 |
| 1999-08-04 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 515 |
| 1999-08-03 | 1,077 | 1,080 | 1,050 | 1,050 | 11,000 | 525 |
| 1999-08-02 | 1,000 | 1,078 | 1,000 | 1,078 | 6,000 | 539 |
| 1999-07-30 | 1,080 | 1,080 | 1,050 | 1,080 | 21,000 | 540 |
| 1999-07-29 | 1,030 | 1,080 | 1,030 | 1,080 | 6,000 | 540 |
| 1999-07-28 | 1,016 | 1,080 | 1,016 | 1,080 | 14,000 | 540 |
| 1999-07-27 | 1,050 | 1,050 | 1,011 | 1,011 | 15,000 | 505.50 |
| 1999-07-26 | 1,030 | 1,050 | 1,025 | 1,050 | 11,000 | 525 |
| 1999-07-23 | 990 | 1,000 | 990 | 1,000 | 14,000 | 500 |
| 1999-07-22 | 1,050 | 1,050 | 1,020 | 1,030 | 13,000 | 515 |
| 1999-07-21 | 1,030 | 1,050 | 1,001 | 1,050 | 11,000 | 525 |
| 1999-07-19 | 1,100 | 1,100 | 1,070 | 1,100 | 19,000 | 550 |
| 1999-07-16 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 | 560 |
| 1999-07-15 | 1,140 | 1,150 | 1,100 | 1,100 | 19,000 | 550 |
| 1999-07-14 | 1,140 | 1,175 | 1,140 | 1,175 | 10,000 | 587.50 |
| 1999-07-13 | 1,180 | 1,180 | 1,160 | 1,180 | 29,000 | 590 |
| 1999-07-12 | 1,140 | 1,180 | 1,110 | 1,180 | 47,000 | 590 |
| 1999-07-09 | 1,101 | 1,140 | 1,100 | 1,140 | 77,000 | 570 |
| 1999-07-08 | 1,100 | 1,130 | 1,091 | 1,100 | 49,000 | 550 |
| 1999-07-07 | 1,149 | 1,149 | 1,070 | 1,080 | 46,000 | 540 |
| 1999-07-06 | 1,200 | 1,200 | 1,150 | 1,150 | 67,000 | 575 |
| 1999-07-05 | 1,151 | 1,190 | 1,151 | 1,170 | 108,000 | 585 |
| 1999-07-02 | 1,100 | 1,160 | 1,090 | 1,110 | 92,000 | 555 |
| 1999-07-01 | 1,021 | 1,071 | 1,000 | 1,065 | 97,000 | 532.50 |
| 1999-06-30 | 950 | 1,000 | 950 | 971 | 92,000 | 485.50 |
| 1999-06-29 | 941 | 1,040 | 940 | 1,020 | 90,000 | 510 |
| 1999-06-28 | 930 | 950 | 921 | 940 | 35,000 | 470 |
| 1999-06-25 | 930 | 948 | 920 | 920 | 20,000 | 460 |
| 1999-06-24 | 945 | 945 | 910 | 920 | 26,000 | 460 |
| 1999-06-23 | 931 | 950 | 925 | 925 | 25,000 | 462.50 |
| 1999-06-22 | 930 | 945 | 920 | 930 | 84,000 | 465 |
| 1999-06-21 | 877 | 900 | 877 | 890 | 73,000 | 445 |
| 1999-06-18 | 817 | 870 | 817 | 861 | 64,000 | 430.50 |
| 1999-06-17 | 810 | 810 | 810 | 810 | 15,000 | 405 |
| 1999-06-16 | 808 | 810 | 805 | 810 | 24,000 | 405 |
| 1999-06-15 | 797 | 808 | 797 | 798 | 28,000 | 399 |
| 1999-06-14 | 787 | 800 | 787 | 796 | 32,000 | 398 |
| 1999-06-11 | 785 | 787 | 785 | 787 | 9,000 | 393.50 |
| 1999-06-10 | 790 | 800 | 780 | 782 | 35,000 | 391 |
| 1999-06-09 | 779 | 780 | 770 | 780 | 11,000 | 390 |
| 1999-06-08 | 760 | 770 | 750 | 770 | 12,000 | 385 |
| 1999-06-07 | 730 | 740 | 730 | 730 | 31,000 | 365 |
| 1999-06-04 | 750 | 750 | 725 | 725 | 6,000 | 362.50 |
| 1999-06-03 | 750 | 750 | 741 | 750 | 11,000 | 375 |
| 1999-06-02 | 745 | 745 | 741 | 741 | 4,000 | 370.50 |
| 1999-06-01 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-05-31 | 710 | 760 | 710 | 760 | 5,000 | 380 |
| 1999-05-28 | 740 | 775 | 740 | 775 | 4,000 | 387.50 |
| 1999-05-27 | 740 | 750 | 740 | 740 | 6,000 | 370 |
| 1999-05-26 | 779 | 779 | 750 | 750 | 29,000 | 375 |
| 1999-05-25 | 761 | 780 | 761 | 780 | 7,000 | 390 |
| 1999-05-24 | 800 | 800 | 780 | 780 | 9,000 | 390 |
| 1999-05-21 | 791 | 795 | 790 | 795 | 12,000 | 397.50 |
| 1999-05-20 | 810 | 820 | 790 | 790 | 43,000 | 395 |
| 1999-05-19 | 800 | 800 | 797 | 800 | 23,000 | 400 |
| 1999-05-18 | 800 | 800 | 796 | 796 | 20,000 | 398 |
| 1999-05-17 | 800 | 800 | 791 | 798 | 17,000 | 399 |
| 1999-05-14 | 800 | 800 | 791 | 795 | 8,000 | 397.50 |
| 1999-05-13 | 790 | 795 | 790 | 790 | 13,000 | 395 |
| 1999-05-12 | 788 | 790 | 786 | 790 | 13,000 | 395 |
| 1999-05-11 | 800 | 800 | 786 | 790 | 18,000 | 395 |
| 1999-05-10 | 810 | 810 | 800 | 804 | 27,000 | 402 |
| 1999-05-07 | 820 | 820 | 795 | 795 | 60,000 | 397.50 |
| 1999-05-06 | 810 | 810 | 801 | 810 | 116,000 | 405 |
| 1999-04-30 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1999-04-28 | 714 | 714 | 710 | 710 | 3,000 | 355 |
| 1999-04-27 | 698 | 714 | 690 | 705 | 19,000 | 352.50 |
| 1999-04-26 | 698 | 698 | 685 | 685 | 12,000 | 342.50 |
| 1999-04-23 | 680 | 681 | 675 | 681 | 18,000 | 340.50 |
| 1999-04-22 | 682 | 685 | 680 | 680 | 8,000 | 340 |
| 1999-04-21 | 689 | 696 | 685 | 696 | 15,000 | 348 |
| 1999-04-20 | 700 | 700 | 689 | 689 | 11,000 | 344.50 |
| 1999-04-19 | 700 | 700 | 699 | 700 | 23,000 | 350 |
| 1999-04-16 | 716 | 716 | 707 | 707 | 6,000 | 353.50 |
| 1999-04-15 | 715 | 720 | 715 | 715 | 5,000 | 357.50 |
| 1999-04-14 | 721 | 721 | 700 | 700 | 16,000 | 350 |
| 1999-04-13 | 709 | 735 | 709 | 735 | 39,000 | 367.50 |
| 1999-04-12 | 735 | 735 | 715 | 715 | 27,000 | 357.50 |
| 1999-04-09 | 740 | 740 | 730 | 735 | 29,000 | 367.50 |
| 1999-04-08 | 730 | 740 | 729 | 731 | 21,000 | 365.50 |
| 1999-04-07 | 698 | 729 | 689 | 729 | 39,000 | 364.50 |
| 1999-04-06 | 680 | 698 | 680 | 689 | 46,000 | 344.50 |
| 1999-04-05 | 680 | 680 | 661 | 678 | 14,000 | 339 |
| 1999-04-02 | 673 | 675 | 631 | 631 | 19,000 | 315.50 |
| 1999-04-01 | 673 | 673 | 670 | 673 | 14,000 | 336.50 |
| 1999-03-31 | 679 | 680 | 670 | 670 | 14,000 | 335 |
| 1999-03-30 | 670 | 679 | 670 | 679 | 13,000 | 339.50 |
| 1999-03-29 | 677 | 680 | 665 | 670 | 41,000 | 335 |
| 1999-03-26 | 680 | 680 | 665 | 675 | 21,000 | 337.50 |
| 1999-03-25 | 650 | 665 | 650 | 660 | 26,000 | 330 |
| 1999-03-24 | 640 | 650 | 640 | 640 | 45,000 | 320 |
| 1999-03-23 | 600 | 640 | 596 | 640 | 43,000 | 320 |
| 1999-03-19 | 565 | 596 | 565 | 596 | 14,000 | 298 |
| 1999-03-18 | 580 | 590 | 565 | 565 | 20,000 | 282.50 |
| 1999-03-17 | 598 | 598 | 575 | 575 | 12,000 | 287.50 |
| 1999-03-16 | 565 | 598 | 565 | 598 | 25,000 | 299 |
| 1999-03-15 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 1999-03-12 | 575 | 575 | 555 | 555 | 10,000 | 277.50 |
| 1999-03-11 | 560 | 561 | 551 | 551 | 8,000 | 275.50 |
| 1999-03-10 | 560 | 560 | 559 | 560 | 8,000 | 280 |
| 1999-03-09 | 560 | 568 | 560 | 560 | 11,000 | 280 |
| 1999-03-08 | 550 | 560 | 550 | 558 | 10,000 | 279 |
| 1999-03-05 | 535 | 540 | 535 | 540 | 13,000 | 270 |
| 1999-03-04 | 535 | 535 | 531 | 535 | 7,000 | 267.50 |
| 1999-03-03 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1999-03-02 | 530 | 535 | 530 | 535 | 7,000 | 267.50 |
| 1999-03-01 | 530 | 535 | 530 | 535 | 4,000 | 267.50 |
| 1999-02-26 | 520 | 529 | 520 | 529 | 11,000 | 264.50 |
| 1999-02-24 | 510 | 520 | 510 | 520 | 9,000 | 260 |
| 1999-02-23 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 1999-02-22 | 500 | 510 | 500 | 510 | 11,000 | 255 |
| 1999-02-19 | 500 | 510 | 500 | 500 | 35,000 | 250 |
| 1999-02-18 | 500 | 510 | 500 | 500 | 12,000 | 250 |
| 1999-02-17 | 500 | 500 | 498 | 500 | 15,000 | 250 |
| 1999-02-16 | 500 | 500 | 500 | 500 | 23,000 | 250 |
| 1999-02-15 | 505 | 505 | 500 | 500 | 18,000 | 250 |
| 1999-02-12 | 510 | 510 | 500 | 500 | 12,000 | 250 |
| 1999-02-10 | 514 | 514 | 508 | 508 | 13,000 | 254 |
| 1999-02-09 | 515 | 515 | 515 | 515 | 4,000 | 257.50 |
| 1999-02-08 | 515 | 515 | 515 | 515 | 4,000 | 257.50 |
| 1999-02-05 | 510 | 515 | 510 | 512 | 5,000 | 256 |
| 1999-02-04 | 521 | 521 | 510 | 510 | 13,000 | 255 |
| 1999-02-03 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1999-02-02 | 529 | 530 | 529 | 530 | 9,000 | 265 |
| 1999-02-01 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 1999-01-29 | 525 | 530 | 521 | 521 | 8,000 | 260.50 |
| 1999-01-28 | 530 | 530 | 526 | 526 | 5,000 | 263 |
| 1999-01-26 | 535 | 535 | 525 | 527 | 16,000 | 263.50 |
| 1999-01-25 | 538 | 538 | 535 | 535 | 8,000 | 267.50 |
| 1999-01-22 | 540 | 540 | 539 | 539 | 4,000 | 269.50 |
| 1999-01-20 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-01-19 | 541 | 541 | 536 | 536 | 3,000 | 268 |
| 1999-01-18 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-01-14 | 551 | 559 | 551 | 559 | 5,000 | 279.50 |
| 1999-01-13 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1999-01-12 | 599 | 599 | 559 | 559 | 14,000 | 279.50 |
| 1999-01-11 | 561 | 561 | 550 | 550 | 10,000 | 275 |
| 1999-01-08 | 566 | 566 | 560 | 560 | 6,000 | 280 |
| 1999-01-07 | 546 | 546 | 546 | 546 | 10,000 | 273 |
| 1999-01-06 | 545 | 545 | 535 | 535 | 5,000 | 267.50 |
| 1999-01-05 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株
