6485 前澤給装工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 620 | 620 | 620 | 620 | 19,000 | 310 |
| 2000-12-28 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2000-12-27 | 600 | 600 | 600 | 600 | 15,000 | 300 |
| 2000-12-26 | 640 | 640 | 595 | 596 | 17,000 | 298 |
| 2000-12-25 | 600 | 610 | 600 | 610 | 10,000 | 305 |
| 2000-12-22 | 600 | 600 | 588 | 588 | 5,000 | 294 |
| 2000-12-21 | 597 | 600 | 590 | 590 | 10,000 | 295 |
| 2000-12-20 | 596 | 603 | 595 | 603 | 9,000 | 301.50 |
| 2000-12-19 | 602 | 602 | 595 | 595 | 4,000 | 297.50 |
| 2000-12-18 | 600 | 602 | 596 | 602 | 10,000 | 301 |
| 2000-12-15 | 607 | 607 | 601 | 605 | 14,000 | 302.50 |
| 2000-12-14 | 607 | 620 | 606 | 620 | 10,000 | 310 |
| 2000-12-13 | 650 | 650 | 631 | 631 | 8,000 | 315.50 |
| 2000-12-12 | 610 | 630 | 610 | 630 | 4,000 | 315 |
| 2000-12-11 | 630 | 630 | 601 | 605 | 13,000 | 302.50 |
| 2000-12-08 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2000-12-06 | 610 | 610 | 592 | 609 | 7,000 | 304.50 |
| 2000-12-05 | 601 | 601 | 600 | 600 | 5,000 | 300 |
| 2000-12-04 | 604 | 604 | 600 | 600 | 7,000 | 300 |
| 2000-12-01 | 589 | 589 | 580 | 580 | 8,000 | 290 |
| 2000-11-30 | 590 | 590 | 585 | 588 | 3,000 | 294 |
| 2000-11-29 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2000-11-28 | 580 | 580 | 580 | 580 | 8,000 | 290 |
| 2000-11-27 | 581 | 581 | 560 | 580 | 22,000 | 290 |
| 2000-11-24 | 586 | 590 | 580 | 580 | 10,000 | 290 |
| 2000-11-22 | 585 | 590 | 585 | 585 | 16,000 | 292.50 |
| 2000-11-21 | 591 | 591 | 585 | 585 | 7,000 | 292.50 |
| 2000-11-17 | 595 | 595 | 591 | 591 | 2,000 | 295.50 |
| 2000-11-16 | 592 | 600 | 591 | 600 | 3,000 | 300 |
| 2000-11-15 | 592 | 593 | 591 | 591 | 7,000 | 295.50 |
| 2000-11-13 | 592 | 592 | 592 | 592 | 6,000 | 296 |
| 2000-11-10 | 600 | 600 | 596 | 596 | 5,000 | 298 |
| 2000-11-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-11-08 | 604 | 605 | 600 | 600 | 18,000 | 300 |
| 2000-11-07 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-11-02 | 598 | 599 | 591 | 599 | 7,000 | 299.50 |
| 2000-11-01 | 604 | 604 | 600 | 600 | 16,000 | 300 |
| 2000-10-31 | 600 | 600 | 598 | 598 | 5,000 | 299 |
| 2000-10-30 | 604 | 604 | 604 | 604 | 4,000 | 302 |
| 2000-10-27 | 592 | 598 | 592 | 598 | 3,000 | 299 |
| 2000-10-26 | 598 | 598 | 585 | 590 | 12,000 | 295 |
| 2000-10-25 | 585 | 604 | 585 | 604 | 7,000 | 302 |
| 2000-10-24 | 590 | 591 | 590 | 591 | 7,000 | 295.50 |
| 2000-10-23 | 592 | 593 | 592 | 593 | 4,000 | 296.50 |
| 2000-10-20 | 590 | 591 | 590 | 591 | 3,000 | 295.50 |
| 2000-10-19 | 590 | 590 | 590 | 590 | 7,000 | 295 |
| 2000-10-18 | 596 | 596 | 590 | 590 | 5,000 | 295 |
| 2000-10-17 | 604 | 604 | 604 | 604 | 12,000 | 302 |
| 2000-10-16 | 602 | 620 | 602 | 620 | 11,000 | 310 |
| 2000-10-13 | 604 | 604 | 593 | 595 | 23,000 | 297.50 |
| 2000-10-12 | 603 | 604 | 600 | 604 | 10,000 | 302 |
| 2000-10-11 | 593 | 615 | 593 | 610 | 7,000 | 305 |
| 2000-10-10 | 580 | 600 | 580 | 600 | 19,000 | 300 |
| 2000-10-06 | 635 | 635 | 630 | 630 | 13,000 | 315 |
| 2000-10-05 | 635 | 640 | 635 | 635 | 4,000 | 317.50 |
| 2000-10-04 | 635 | 659 | 635 | 659 | 3,000 | 329.50 |
| 2000-10-03 | 664 | 664 | 660 | 660 | 2,000 | 330 |
| 2000-10-02 | 640 | 640 | 630 | 630 | 3,000 | 315 |
| 2000-09-29 | 651 | 651 | 650 | 650 | 5,000 | 325 |
| 2000-09-27 | 660 | 660 | 650 | 650 | 3,000 | 325 |
| 2000-09-26 | 673 | 673 | 670 | 670 | 5,000 | 335 |
| 2000-09-25 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2000-09-22 | 670 | 670 | 660 | 660 | 3,000 | 330 |
| 2000-09-21 | 656 | 670 | 655 | 670 | 6,000 | 335 |
| 2000-09-20 | 642 | 650 | 642 | 650 | 9,000 | 325 |
| 2000-09-19 | 650 | 650 | 640 | 640 | 3,000 | 320 |
| 2000-09-18 | 630 | 635 | 630 | 635 | 6,000 | 317.50 |
| 2000-09-14 | 645 | 645 | 635 | 635 | 6,000 | 317.50 |
| 2000-09-13 | 650 | 650 | 640 | 640 | 8,000 | 320 |
| 2000-09-08 | 675 | 675 | 675 | 675 | 6,000 | 337.50 |
| 2000-09-07 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 2000-09-06 | 656 | 656 | 650 | 650 | 8,000 | 325 |
| 2000-09-05 | 662 | 662 | 656 | 656 | 2,000 | 328 |
| 2000-09-01 | 660 | 660 | 656 | 656 | 6,000 | 328 |
| 2000-08-31 | 671 | 671 | 663 | 663 | 6,000 | 331.50 |
| 2000-08-30 | 677 | 677 | 670 | 670 | 14,000 | 335 |
| 2000-08-29 | 685 | 685 | 680 | 680 | 4,000 | 340 |
| 2000-08-28 | 715 | 715 | 685 | 685 | 5,000 | 342.50 |
| 2000-08-25 | 680 | 690 | 680 | 685 | 4,000 | 342.50 |
| 2000-08-24 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2000-08-23 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2000-08-21 | 669 | 670 | 669 | 670 | 3,000 | 335 |
| 2000-08-18 | 670 | 670 | 670 | 670 | 5,000 | 335 |
| 2000-08-17 | 674 | 674 | 670 | 670 | 3,000 | 335 |
| 2000-08-15 | 680 | 680 | 650 | 650 | 35,000 | 325 |
| 2000-08-11 | 670 | 671 | 670 | 671 | 7,000 | 335.50 |
| 2000-08-10 | 698 | 698 | 698 | 698 | 7,000 | 349 |
| 2000-08-08 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 2000-08-07 | 670 | 675 | 670 | 670 | 5,000 | 335 |
| 2000-08-04 | 698 | 698 | 670 | 675 | 8,000 | 337.50 |
| 2000-08-03 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2000-08-02 | 685 | 700 | 685 | 700 | 4,000 | 350 |
| 2000-08-01 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 2000-07-31 | 685 | 685 | 680 | 680 | 10,000 | 340 |
| 2000-07-28 | 686 | 690 | 685 | 685 | 22,000 | 342.50 |
| 2000-07-27 | 719 | 720 | 685 | 685 | 7,000 | 342.50 |
| 2000-07-26 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 2000-07-25 | 709 | 709 | 685 | 685 | 8,000 | 342.50 |
| 2000-07-24 | 700 | 714 | 700 | 714 | 7,000 | 357 |
| 2000-07-21 | 716 | 720 | 715 | 715 | 7,000 | 357.50 |
| 2000-07-19 | 710 | 710 | 700 | 700 | 5,000 | 350 |
| 2000-07-18 | 740 | 740 | 710 | 710 | 13,000 | 355 |
| 2000-07-17 | 752 | 753 | 750 | 750 | 4,000 | 375 |
| 2000-07-14 | 740 | 750 | 740 | 750 | 9,000 | 375 |
| 2000-07-13 | 750 | 750 | 741 | 741 | 4,000 | 370.50 |
| 2000-07-12 | 760 | 760 | 740 | 740 | 14,000 | 370 |
| 2000-07-11 | 741 | 741 | 736 | 740 | 15,000 | 370 |
| 2000-07-10 | 750 | 750 | 740 | 740 | 25,000 | 370 |
| 2000-07-07 | 750 | 755 | 750 | 750 | 13,000 | 375 |
| 2000-07-06 | 762 | 762 | 760 | 760 | 10,000 | 380 |
| 2000-07-05 | 768 | 768 | 755 | 765 | 27,000 | 382.50 |
| 2000-07-04 | 738 | 750 | 730 | 730 | 51,000 | 365 |
| 2000-07-03 | 717 | 730 | 710 | 728 | 92,000 | 364 |
| 2000-06-30 | 698 | 704 | 685 | 704 | 42,000 | 352 |
| 2000-06-29 | 700 | 700 | 693 | 693 | 11,000 | 346.50 |
| 2000-06-28 | 700 | 700 | 699 | 700 | 12,000 | 350 |
| 2000-06-27 | 698 | 700 | 690 | 700 | 20,000 | 350 |
| 2000-06-26 | 680 | 688 | 680 | 685 | 17,000 | 342.50 |
| 2000-06-23 | 666 | 667 | 665 | 666 | 5,000 | 333 |
| 2000-06-22 | 680 | 680 | 665 | 665 | 8,000 | 332.50 |
| 2000-06-21 | 697 | 697 | 670 | 680 | 9,000 | 340 |
| 2000-06-20 | 700 | 700 | 700 | 700 | 8,000 | 350 |
| 2000-06-19 | 697 | 710 | 680 | 700 | 19,000 | 350 |
| 2000-06-16 | 670 | 698 | 667 | 698 | 50,000 | 349 |
| 2000-06-15 | 655 | 670 | 653 | 665 | 24,000 | 332.50 |
| 2000-06-14 | 652 | 660 | 650 | 655 | 13,000 | 327.50 |
| 2000-06-13 | 660 | 660 | 650 | 651 | 15,000 | 325.50 |
| 2000-06-12 | 650 | 670 | 637 | 660 | 49,000 | 330 |
| 2000-06-09 | 633 | 633 | 631 | 631 | 21,000 | 315.50 |
| 2000-06-08 | 630 | 631 | 630 | 631 | 5,000 | 315.50 |
| 2000-06-07 | 641 | 641 | 630 | 630 | 4,000 | 315 |
| 2000-06-06 | 631 | 631 | 631 | 631 | 3,000 | 315.50 |
| 2000-06-05 | 633 | 633 | 620 | 632 | 7,000 | 316 |
| 2000-06-02 | 631 | 641 | 631 | 631 | 37,000 | 315.50 |
| 2000-06-01 | 664 | 664 | 624 | 630 | 7,000 | 315 |
| 2000-05-31 | 674 | 674 | 674 | 674 | 1,000 | 337 |
| 2000-05-30 | 678 | 679 | 670 | 678 | 14,000 | 339 |
| 2000-05-29 | 677 | 679 | 668 | 679 | 40,000 | 339.50 |
| 2000-05-26 | 647 | 678 | 647 | 678 | 45,000 | 339 |
| 2000-05-25 | 627 | 637 | 621 | 637 | 12,000 | 318.50 |
| 2000-05-24 | 629 | 629 | 606 | 610 | 11,000 | 305 |
| 2000-05-23 | 630 | 640 | 630 | 630 | 22,000 | 315 |
| 2000-05-22 | 651 | 660 | 635 | 650 | 53,000 | 325 |
| 2000-05-19 | 616 | 645 | 616 | 631 | 45,000 | 315.50 |
| 2000-05-18 | 600 | 610 | 600 | 609 | 13,000 | 304.50 |
| 2000-05-17 | 616 | 616 | 600 | 610 | 14,000 | 305 |
| 2000-05-16 | 617 | 617 | 610 | 616 | 26,000 | 308 |
| 2000-05-15 | 580 | 597 | 580 | 597 | 2,000 | 298.50 |
| 2000-05-12 | 585 | 585 | 570 | 570 | 14,000 | 285 |
| 2000-05-11 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2000-05-10 | 570 | 571 | 570 | 570 | 16,000 | 285 |
| 2000-05-09 | 571 | 571 | 570 | 570 | 3,000 | 285 |
| 2000-05-08 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2000-05-02 | 570 | 575 | 570 | 570 | 11,000 | 285 |
| 2000-05-01 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2000-04-28 | 575 | 580 | 560 | 570 | 26,000 | 285 |
| 2000-04-27 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2000-04-26 | 585 | 585 | 585 | 585 | 3,000 | 292.50 |
| 2000-04-25 | 576 | 576 | 565 | 565 | 15,000 | 282.50 |
| 2000-04-24 | 579 | 580 | 575 | 575 | 5,000 | 287.50 |
| 2000-04-21 | 580 | 580 | 580 | 580 | 8,000 | 290 |
| 2000-04-20 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 2000-04-19 | 580 | 583 | 580 | 583 | 8,000 | 291.50 |
| 2000-04-18 | 575 | 580 | 575 | 579 | 4,000 | 289.50 |
| 2000-04-17 | 589 | 589 | 570 | 570 | 12,000 | 285 |
| 2000-04-14 | 590 | 591 | 590 | 591 | 5,000 | 295.50 |
| 2000-04-13 | 595 | 596 | 594 | 596 | 5,000 | 298 |
| 2000-04-12 | 600 | 600 | 591 | 591 | 13,000 | 295.50 |
| 2000-04-11 | 610 | 610 | 609 | 609 | 3,000 | 304.50 |
| 2000-04-10 | 617 | 617 | 617 | 617 | 10,000 | 308.50 |
| 2000-04-07 | 592 | 600 | 592 | 600 | 5,000 | 300 |
| 2000-04-06 | 590 | 592 | 590 | 592 | 5,000 | 296 |
| 2000-04-05 | 595 | 595 | 586 | 587 | 24,000 | 293.50 |
| 2000-04-04 | 600 | 610 | 594 | 595 | 8,000 | 297.50 |
| 2000-04-03 | 580 | 600 | 580 | 600 | 23,000 | 300 |
| 2000-03-31 | 630 | 635 | 630 | 635 | 5,000 | 317.50 |
| 2000-03-30 | 620 | 638 | 620 | 630 | 6,000 | 315 |
| 2000-03-29 | 620 | 629 | 619 | 620 | 11,000 | 310 |
| 2000-03-28 | 612 | 630 | 612 | 620 | 7,000 | 310 |
| 2000-03-27 | 608 | 610 | 600 | 610 | 8,000 | 305 |
| 2000-03-24 | 586 | 606 | 586 | 606 | 2,000 | 303 |
| 2000-03-23 | 590 | 596 | 585 | 586 | 24,000 | 293 |
| 2000-03-22 | 586 | 596 | 586 | 596 | 7,000 | 298 |
| 2000-03-21 | 597 | 597 | 585 | 585 | 23,000 | 292.50 |
| 2000-03-17 | 610 | 610 | 590 | 596 | 9,000 | 298 |
| 2000-03-16 | 571 | 610 | 571 | 610 | 6,000 | 305 |
| 2000-03-15 | 595 | 595 | 565 | 565 | 12,000 | 282.50 |
| 2000-03-14 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 2000-03-13 | 610 | 610 | 595 | 595 | 6,000 | 297.50 |
| 2000-03-10 | 602 | 602 | 595 | 600 | 15,000 | 300 |
| 2000-03-09 | 599 | 599 | 597 | 599 | 8,000 | 299.50 |
| 2000-03-08 | 605 | 605 | 595 | 595 | 30,000 | 297.50 |
| 2000-03-07 | 613 | 613 | 600 | 600 | 48,000 | 300 |
| 2000-03-06 | 616 | 616 | 600 | 603 | 43,000 | 301.50 |
| 2000-03-03 | 615 | 615 | 610 | 615 | 23,000 | 307.50 |
| 2000-03-02 | 616 | 640 | 613 | 613 | 25,000 | 306.50 |
| 2000-03-01 | 628 | 634 | 616 | 616 | 27,000 | 308 |
| 2000-02-29 | 621 | 628 | 616 | 628 | 20,000 | 314 |
| 2000-02-28 | 635 | 635 | 616 | 616 | 18,000 | 308 |
| 2000-02-25 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 2000-02-24 | 615 | 625 | 615 | 615 | 14,000 | 307.50 |
| 2000-02-23 | 618 | 620 | 610 | 610 | 9,000 | 305 |
| 2000-02-22 | 619 | 619 | 610 | 610 | 14,000 | 305 |
| 2000-02-21 | 631 | 631 | 620 | 620 | 15,000 | 310 |
| 2000-02-18 | 635 | 637 | 631 | 631 | 12,000 | 315.50 |
| 2000-02-17 | 640 | 640 | 632 | 632 | 6,000 | 316 |
| 2000-02-16 | 610 | 620 | 610 | 620 | 25,000 | 310 |
| 2000-02-15 | 659 | 661 | 659 | 660 | 25,000 | 330 |
| 2000-02-14 | 680 | 680 | 660 | 660 | 9,000 | 330 |
| 2000-02-10 | 710 | 710 | 680 | 680 | 20,000 | 340 |
| 2000-02-09 | 682 | 682 | 682 | 682 | 2,000 | 341 |
| 2000-02-08 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2000-02-07 | 709 | 709 | 671 | 671 | 7,000 | 335.50 |
| 2000-02-04 | 720 | 720 | 709 | 709 | 7,000 | 354.50 |
| 2000-02-03 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2000-02-02 | 710 | 740 | 710 | 720 | 9,000 | 360 |
| 2000-02-01 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 2000-01-31 | 748 | 749 | 710 | 710 | 8,000 | 355 |
| 2000-01-27 | 760 | 760 | 750 | 750 | 7,000 | 375 |
| 2000-01-26 | 730 | 760 | 720 | 750 | 12,000 | 375 |
| 2000-01-25 | 710 | 720 | 710 | 720 | 2,000 | 360 |
| 2000-01-24 | 685 | 710 | 685 | 710 | 2,000 | 355 |
| 2000-01-21 | 676 | 680 | 676 | 680 | 2,000 | 340 |
| 2000-01-19 | 700 | 700 | 670 | 671 | 7,000 | 335.50 |
| 2000-01-18 | 695 | 700 | 695 | 695 | 3,000 | 347.50 |
| 2000-01-17 | 680 | 690 | 680 | 690 | 11,000 | 345 |
| 2000-01-14 | 676 | 678 | 676 | 678 | 8,000 | 339 |
| 2000-01-13 | 714 | 714 | 674 | 676 | 9,000 | 338 |
| 2000-01-12 | 695 | 695 | 679 | 679 | 45,000 | 339.50 |
| 2000-01-11 | 669 | 669 | 655 | 655 | 17,000 | 327.50 |
| 2000-01-07 | 665 | 665 | 651 | 653 | 45,000 | 326.50 |
| 2000-01-06 | 680 | 700 | 670 | 680 | 13,000 | 340 |
| 2000-01-05 | 690 | 690 | 680 | 680 | 16,000 | 340 |
| 2000-01-04 | 690 | 690 | 690 | 690 | 2,000 | 345 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株
