6485 前澤給装工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286656656506504,000325
2001-12-276606616606615,000330.50
2001-12-266706786706706,000335
2001-12-256706706706701,000335
2001-12-2166066065065018,000325
2001-12-2066066066066032,000330
2001-12-1966067066066013,000330
2001-12-1866066266066022,000330
2001-12-1767067066366314,000331.50
2001-12-1468668668068011,000340
2001-12-136996996866869,000343
2001-12-1270570569570025,000350
2001-12-116907006907006,000350
2001-12-106856906856895,000344.50
2001-12-0769169568568515,000342.50
2001-12-0670771069969918,000349.50
2001-12-0570771670170514,000352.50
2001-12-047207207017016,000350.50
2001-12-037397397257252,000362.50
2001-11-307427427407407,000370
2001-11-297507507507505,000375
2001-11-287587587587581,000379
2001-11-277707707707701,000385
2001-11-2675178075075020,000375
2001-11-2275077074874813,000374
2001-11-217397407387408,000370
2001-11-207317357317355,000367.50
2001-11-197227547227269,000363
2001-11-1672272572072019,000360
2001-11-1574574571071012,000355
2001-11-147497497407409,000370
2001-11-1375175174374318,000371.50
2001-11-0976076075075029,000375
2001-11-087717717607655,000382.50
2001-11-077907907897903,000395
2001-11-067907907907903,000395
2001-11-057807907707906,000395
2001-11-028058057808009,000400
2001-11-018068068058053,000402.50
2001-10-317998057798055,000402.50
2001-10-308108108108101,000405
2001-10-298298298128122,000406
2001-10-2680181079981018,000405
2001-10-257907997907997,000399.50
2001-10-247907907857909,000395
2001-10-237997997857854,000392.50
2001-10-2277279976879934,000399.50
2001-10-1980280280080028,000400
2001-10-188488488028025,000401
2001-10-1784985084085029,000425
2001-10-1685087084085120,000425.50
2001-10-1580883080083022,000415
2001-10-128008108008105,000405
2001-10-1176979075178026,000390
2001-10-1077077072873917,000369.50
2001-10-0978078075575534,000377.50
2001-10-0575076074576024,000380
2001-10-0476576574575615,000378
2001-10-0373375072873117,000365.50
2001-10-0273673672572718,000363.50
2001-10-0173073572173529,000367.50
2001-09-287507507507503,000375
2001-09-277507507507503,000375
2001-09-267697697507505,000375
2001-09-2575079075075014,000375
2001-09-2176576575075013,000375
2001-09-2072572571572513,000362.50
2001-09-1975275271271323,000356.50
2001-09-186917026917023,000351
2001-09-177007006906909,000345
2001-09-147407407357358,000367.50
2001-09-1367969067169015,000345
2001-09-1271572071571517,000357.50
2001-09-1177577576576513,000382.50
2001-09-107657837657834,000391.50
2001-09-078058057957955,000397.50
2001-09-068458458058058,000402.50
2001-09-0584585083583539,000417.50
2001-09-0479084579082924,000414.50
2001-09-038108107907907,000395
2001-08-3182582582082513,000412.50
2001-08-308558558508504,000425
2001-08-298738738718715,000435.50
2001-08-2789389388088614,000443
2001-08-248948948938932,000446.50
2001-08-2388989588589517,000447.50
2001-08-228988988888956,000447.50
2001-08-219009009009003,000450
2001-08-208899008899005,000450
2001-08-1790690689089010,000445
2001-08-1692092091091023,000455
2001-08-1591593090792873,000464
2001-08-1488191588091576,000457.50
2001-08-1388588586086919,000434.50
2001-08-1086086586086541,000432.50
2001-08-0986586585086032,000430
2001-08-0884184184084016,000420
2001-08-0785085185085011,000425
2001-08-0685185285085013,000425
2001-08-038558598528527,000426
2001-08-0284085084084525,000422.50
2001-08-018418418388389,000419
2001-07-3186086084085010,000425
2001-07-308698708618699,000434.50
2001-07-278708808708805,000440
2001-07-268938938908903,000445
2001-07-258708738708732,000436.50
2001-07-2486086085086011,000430
2001-07-2387887886086027,000430
2001-07-1988088588088013,000440
2001-07-1891091588588524,000442.50
2001-07-1790091089091025,000455
2001-07-1691591590090012,000450
2001-07-1389091088091027,000455
2001-07-128998998808808,000440
2001-07-1190990990090010,000450
2001-07-1090191089491013,000455
2001-07-0990090088089412,000447
2001-07-0694594591092426,000462
2001-07-0596796794095075,000475
2001-07-04918968915950153,000475
2001-07-0391091990591557,000457.50
2001-07-02910920901905135,000452.50
2001-06-29856920855910128,000455
2001-06-2884286083784122,000420.50
2001-06-2785085083583525,000417.50
2001-06-2686086684584543,000422.50
2001-06-2580884080884058,000420
2001-06-2280180579879814,000399
2001-06-2180081080080032,000400
2001-06-2080080079380020,000400
2001-06-1980081079779727,000398.50
2001-06-1880181080181019,000405
2001-06-1585485482183016,000415
2001-06-1482888082886546,000432.50
2001-06-1385085183583549,000417.50
2001-06-1287089583083030,000415
2001-06-1188092087290074,000450
2001-06-08933940871910182,000455
2001-06-07895935890935753,000467.50
2001-06-06835835835835155,000417.50
2001-06-0570574570573549,000367.50
2001-06-047067067057066,000353
2001-06-017057057037035,000351.50
2001-05-3171071569570016,000350
2001-05-3072773071871811,000359
2001-05-297297297257252,000362.50
2001-05-2873573572272214,000361
2001-05-257317357307355,000367.50
2001-05-2473074373073527,000367.50
2001-05-2373074072073021,000365
2001-05-227497507307307,000365
2001-05-2174575774574517,000372.50
2001-05-1872174572173535,000367.50
2001-05-1771271371071311,000356.50
2001-05-167117117107103,000355
2001-05-157207207047204,000360
2001-05-147207207207203,000360
2001-05-1172572672072025,000360
2001-05-107247257247255,000362.50
2001-05-097237257217259,000362.50
2001-05-0872572672072022,000360
2001-05-0772572872172511,000362.50
2001-05-0272273070671523,000357.50
2001-05-0171873071073012,000365
2001-04-2771872071571813,000359
2001-04-2670071070070013,000350
2001-04-256906956906919,000345.50
2001-04-246826906826904,000345
2001-04-236826856806859,000342.50
2001-04-206806806806801,000340
2001-04-196716806716808,000340
2001-04-186716716716713,000335.50
2001-04-176726786716714,000335.50
2001-04-166796796796794,000339.50
2001-04-136736796736792,000339.50
2001-04-126706796706705,000335
2001-04-116706706706705,000335
2001-04-1067567567067022,000335
2001-04-0967867867067513,000337.50
2001-04-0668068067567833,000339
2001-04-0566067566066532,000332.50
2001-04-046576606576608,000330
2001-04-036516606516609,000330
2001-04-026606606606602,000330
2001-03-306496506496502,000325
2001-03-296756756456458,000322.50
2001-03-2867667867667812,000339
2001-03-2767767765667622,000338
2001-03-2668668667967913,000339.50
2001-03-2363664963264616,000323
2001-03-2263563663263613,000318
2001-03-216206356206359,000317.50
2001-03-1962062061562015,000310
2001-03-166056106006008,000300
2001-03-156096105956109,000305
2001-03-1462062059061011,000305
2001-03-1362062060962018,000310
2001-03-126206336206204,000310
2001-03-096336336206205,000310
2001-03-0862063062063010,000315
2001-03-0761762561762526,000312.50
2001-03-066206206156178,000308.50
2001-03-0562062361161116,000305.50
2001-03-026226226206208,000310
2001-03-016206236206238,000311.50
2001-02-286206256206253,000312.50
2001-02-276266266266262,000313
2001-02-2663063062763027,000315
2001-02-236206266206264,000313
2001-02-225966195966193,000309.50
2001-02-216196206156208,000310
2001-02-206186196186199,000309.50
2001-02-196006105916105,000305
2001-02-1659160459160015,000300
2001-02-155866005866004,000300
2001-02-146006006006001,000300
2001-02-135996005995995,000299.50
2001-02-0958359358358313,000291.50
2001-02-0858060058058132,000290.50
2001-02-0759059058058022,000290
2001-02-065935995815998,000299.50
2001-02-055996005996006,000300
2001-02-026106106006002,000300
2001-02-016006106006108,000305
2001-01-316006006006003,000300
2001-01-305805805805803,000290
2001-01-296006056006008,000300
2001-01-2661061059060016,000300
2001-01-256056055906004,000300
2001-01-2458061558061516,000307.50
2001-01-236156156156151,000307.50
2001-01-2262062161561512,000307.50
2001-01-1959962059961511,000307.50
2001-01-186056126006006,000300
2001-01-176026026026021,000301
2001-01-166006006006003,000300
2001-01-155875875875871,000293.50
2001-01-1258159058059022,000295
2001-01-1159559558058020,000290
2001-01-105985985955955,000297.50
2001-01-0960260259559511,000297.50
2001-01-0560161060160110,000300.50
2001-01-046026026016014,000300.50

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