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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 665 | 665 | 650 | 650 | 4,000 | 325 |
| 2001-12-27 | 660 | 661 | 660 | 661 | 5,000 | 330.50 |
| 2001-12-26 | 670 | 678 | 670 | 670 | 6,000 | 335 |
| 2001-12-25 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-12-21 | 660 | 660 | 650 | 650 | 18,000 | 325 |
| 2001-12-20 | 660 | 660 | 660 | 660 | 32,000 | 330 |
| 2001-12-19 | 660 | 670 | 660 | 660 | 13,000 | 330 |
| 2001-12-18 | 660 | 662 | 660 | 660 | 22,000 | 330 |
| 2001-12-17 | 670 | 670 | 663 | 663 | 14,000 | 331.50 |
| 2001-12-14 | 686 | 686 | 680 | 680 | 11,000 | 340 |
| 2001-12-13 | 699 | 699 | 686 | 686 | 9,000 | 343 |
| 2001-12-12 | 705 | 705 | 695 | 700 | 25,000 | 350 |
| 2001-12-11 | 690 | 700 | 690 | 700 | 6,000 | 350 |
| 2001-12-10 | 685 | 690 | 685 | 689 | 5,000 | 344.50 |
| 2001-12-07 | 691 | 695 | 685 | 685 | 15,000 | 342.50 |
| 2001-12-06 | 707 | 710 | 699 | 699 | 18,000 | 349.50 |
| 2001-12-05 | 707 | 716 | 701 | 705 | 14,000 | 352.50 |
| 2001-12-04 | 720 | 720 | 701 | 701 | 6,000 | 350.50 |
| 2001-12-03 | 739 | 739 | 725 | 725 | 2,000 | 362.50 |
| 2001-11-30 | 742 | 742 | 740 | 740 | 7,000 | 370 |
| 2001-11-29 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2001-11-28 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 2001-11-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2001-11-26 | 751 | 780 | 750 | 750 | 20,000 | 375 |
| 2001-11-22 | 750 | 770 | 748 | 748 | 13,000 | 374 |
| 2001-11-21 | 739 | 740 | 738 | 740 | 8,000 | 370 |
| 2001-11-20 | 731 | 735 | 731 | 735 | 5,000 | 367.50 |
| 2001-11-19 | 722 | 754 | 722 | 726 | 9,000 | 363 |
| 2001-11-16 | 722 | 725 | 720 | 720 | 19,000 | 360 |
| 2001-11-15 | 745 | 745 | 710 | 710 | 12,000 | 355 |
| 2001-11-14 | 749 | 749 | 740 | 740 | 9,000 | 370 |
| 2001-11-13 | 751 | 751 | 743 | 743 | 18,000 | 371.50 |
| 2001-11-09 | 760 | 760 | 750 | 750 | 29,000 | 375 |
| 2001-11-08 | 771 | 771 | 760 | 765 | 5,000 | 382.50 |
| 2001-11-07 | 790 | 790 | 789 | 790 | 3,000 | 395 |
| 2001-11-06 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2001-11-05 | 780 | 790 | 770 | 790 | 6,000 | 395 |
| 2001-11-02 | 805 | 805 | 780 | 800 | 9,000 | 400 |
| 2001-11-01 | 806 | 806 | 805 | 805 | 3,000 | 402.50 |
| 2001-10-31 | 799 | 805 | 779 | 805 | 5,000 | 402.50 |
| 2001-10-30 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-10-29 | 829 | 829 | 812 | 812 | 2,000 | 406 |
| 2001-10-26 | 801 | 810 | 799 | 810 | 18,000 | 405 |
| 2001-10-25 | 790 | 799 | 790 | 799 | 7,000 | 399.50 |
| 2001-10-24 | 790 | 790 | 785 | 790 | 9,000 | 395 |
| 2001-10-23 | 799 | 799 | 785 | 785 | 4,000 | 392.50 |
| 2001-10-22 | 772 | 799 | 768 | 799 | 34,000 | 399.50 |
| 2001-10-19 | 802 | 802 | 800 | 800 | 28,000 | 400 |
| 2001-10-18 | 848 | 848 | 802 | 802 | 5,000 | 401 |
| 2001-10-17 | 849 | 850 | 840 | 850 | 29,000 | 425 |
| 2001-10-16 | 850 | 870 | 840 | 851 | 20,000 | 425.50 |
| 2001-10-15 | 808 | 830 | 800 | 830 | 22,000 | 415 |
| 2001-10-12 | 800 | 810 | 800 | 810 | 5,000 | 405 |
| 2001-10-11 | 769 | 790 | 751 | 780 | 26,000 | 390 |
| 2001-10-10 | 770 | 770 | 728 | 739 | 17,000 | 369.50 |
| 2001-10-09 | 780 | 780 | 755 | 755 | 34,000 | 377.50 |
| 2001-10-05 | 750 | 760 | 745 | 760 | 24,000 | 380 |
| 2001-10-04 | 765 | 765 | 745 | 756 | 15,000 | 378 |
| 2001-10-03 | 733 | 750 | 728 | 731 | 17,000 | 365.50 |
| 2001-10-02 | 736 | 736 | 725 | 727 | 18,000 | 363.50 |
| 2001-10-01 | 730 | 735 | 721 | 735 | 29,000 | 367.50 |
| 2001-09-28 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2001-09-27 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2001-09-26 | 769 | 769 | 750 | 750 | 5,000 | 375 |
| 2001-09-25 | 750 | 790 | 750 | 750 | 14,000 | 375 |
| 2001-09-21 | 765 | 765 | 750 | 750 | 13,000 | 375 |
| 2001-09-20 | 725 | 725 | 715 | 725 | 13,000 | 362.50 |
| 2001-09-19 | 752 | 752 | 712 | 713 | 23,000 | 356.50 |
| 2001-09-18 | 691 | 702 | 691 | 702 | 3,000 | 351 |
| 2001-09-17 | 700 | 700 | 690 | 690 | 9,000 | 345 |
| 2001-09-14 | 740 | 740 | 735 | 735 | 8,000 | 367.50 |
| 2001-09-13 | 679 | 690 | 671 | 690 | 15,000 | 345 |
| 2001-09-12 | 715 | 720 | 715 | 715 | 17,000 | 357.50 |
| 2001-09-11 | 775 | 775 | 765 | 765 | 13,000 | 382.50 |
| 2001-09-10 | 765 | 783 | 765 | 783 | 4,000 | 391.50 |
| 2001-09-07 | 805 | 805 | 795 | 795 | 5,000 | 397.50 |
| 2001-09-06 | 845 | 845 | 805 | 805 | 8,000 | 402.50 |
| 2001-09-05 | 845 | 850 | 835 | 835 | 39,000 | 417.50 |
| 2001-09-04 | 790 | 845 | 790 | 829 | 24,000 | 414.50 |
| 2001-09-03 | 810 | 810 | 790 | 790 | 7,000 | 395 |
| 2001-08-31 | 825 | 825 | 820 | 825 | 13,000 | 412.50 |
| 2001-08-30 | 855 | 855 | 850 | 850 | 4,000 | 425 |
| 2001-08-29 | 873 | 873 | 871 | 871 | 5,000 | 435.50 |
| 2001-08-27 | 893 | 893 | 880 | 886 | 14,000 | 443 |
| 2001-08-24 | 894 | 894 | 893 | 893 | 2,000 | 446.50 |
| 2001-08-23 | 889 | 895 | 885 | 895 | 17,000 | 447.50 |
| 2001-08-22 | 898 | 898 | 888 | 895 | 6,000 | 447.50 |
| 2001-08-21 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2001-08-20 | 889 | 900 | 889 | 900 | 5,000 | 450 |
| 2001-08-17 | 906 | 906 | 890 | 890 | 10,000 | 445 |
| 2001-08-16 | 920 | 920 | 910 | 910 | 23,000 | 455 |
| 2001-08-15 | 915 | 930 | 907 | 928 | 73,000 | 464 |
| 2001-08-14 | 881 | 915 | 880 | 915 | 76,000 | 457.50 |
| 2001-08-13 | 885 | 885 | 860 | 869 | 19,000 | 434.50 |
| 2001-08-10 | 860 | 865 | 860 | 865 | 41,000 | 432.50 |
| 2001-08-09 | 865 | 865 | 850 | 860 | 32,000 | 430 |
| 2001-08-08 | 841 | 841 | 840 | 840 | 16,000 | 420 |
| 2001-08-07 | 850 | 851 | 850 | 850 | 11,000 | 425 |
| 2001-08-06 | 851 | 852 | 850 | 850 | 13,000 | 425 |
| 2001-08-03 | 855 | 859 | 852 | 852 | 7,000 | 426 |
| 2001-08-02 | 840 | 850 | 840 | 845 | 25,000 | 422.50 |
| 2001-08-01 | 841 | 841 | 838 | 838 | 9,000 | 419 |
| 2001-07-31 | 860 | 860 | 840 | 850 | 10,000 | 425 |
| 2001-07-30 | 869 | 870 | 861 | 869 | 9,000 | 434.50 |
| 2001-07-27 | 870 | 880 | 870 | 880 | 5,000 | 440 |
| 2001-07-26 | 893 | 893 | 890 | 890 | 3,000 | 445 |
| 2001-07-25 | 870 | 873 | 870 | 873 | 2,000 | 436.50 |
| 2001-07-24 | 860 | 860 | 850 | 860 | 11,000 | 430 |
| 2001-07-23 | 878 | 878 | 860 | 860 | 27,000 | 430 |
| 2001-07-19 | 880 | 885 | 880 | 880 | 13,000 | 440 |
| 2001-07-18 | 910 | 915 | 885 | 885 | 24,000 | 442.50 |
| 2001-07-17 | 900 | 910 | 890 | 910 | 25,000 | 455 |
| 2001-07-16 | 915 | 915 | 900 | 900 | 12,000 | 450 |
| 2001-07-13 | 890 | 910 | 880 | 910 | 27,000 | 455 |
| 2001-07-12 | 899 | 899 | 880 | 880 | 8,000 | 440 |
| 2001-07-11 | 909 | 909 | 900 | 900 | 10,000 | 450 |
| 2001-07-10 | 901 | 910 | 894 | 910 | 13,000 | 455 |
| 2001-07-09 | 900 | 900 | 880 | 894 | 12,000 | 447 |
| 2001-07-06 | 945 | 945 | 910 | 924 | 26,000 | 462 |
| 2001-07-05 | 967 | 967 | 940 | 950 | 75,000 | 475 |
| 2001-07-04 | 918 | 968 | 915 | 950 | 153,000 | 475 |
| 2001-07-03 | 910 | 919 | 905 | 915 | 57,000 | 457.50 |
| 2001-07-02 | 910 | 920 | 901 | 905 | 135,000 | 452.50 |
| 2001-06-29 | 856 | 920 | 855 | 910 | 128,000 | 455 |
| 2001-06-28 | 842 | 860 | 837 | 841 | 22,000 | 420.50 |
| 2001-06-27 | 850 | 850 | 835 | 835 | 25,000 | 417.50 |
| 2001-06-26 | 860 | 866 | 845 | 845 | 43,000 | 422.50 |
| 2001-06-25 | 808 | 840 | 808 | 840 | 58,000 | 420 |
| 2001-06-22 | 801 | 805 | 798 | 798 | 14,000 | 399 |
| 2001-06-21 | 800 | 810 | 800 | 800 | 32,000 | 400 |
| 2001-06-20 | 800 | 800 | 793 | 800 | 20,000 | 400 |
| 2001-06-19 | 800 | 810 | 797 | 797 | 27,000 | 398.50 |
| 2001-06-18 | 801 | 810 | 801 | 810 | 19,000 | 405 |
| 2001-06-15 | 854 | 854 | 821 | 830 | 16,000 | 415 |
| 2001-06-14 | 828 | 880 | 828 | 865 | 46,000 | 432.50 |
| 2001-06-13 | 850 | 851 | 835 | 835 | 49,000 | 417.50 |
| 2001-06-12 | 870 | 895 | 830 | 830 | 30,000 | 415 |
| 2001-06-11 | 880 | 920 | 872 | 900 | 74,000 | 450 |
| 2001-06-08 | 933 | 940 | 871 | 910 | 182,000 | 455 |
| 2001-06-07 | 895 | 935 | 890 | 935 | 753,000 | 467.50 |
| 2001-06-06 | 835 | 835 | 835 | 835 | 155,000 | 417.50 |
| 2001-06-05 | 705 | 745 | 705 | 735 | 49,000 | 367.50 |
| 2001-06-04 | 706 | 706 | 705 | 706 | 6,000 | 353 |
| 2001-06-01 | 705 | 705 | 703 | 703 | 5,000 | 351.50 |
| 2001-05-31 | 710 | 715 | 695 | 700 | 16,000 | 350 |
| 2001-05-30 | 727 | 730 | 718 | 718 | 11,000 | 359 |
| 2001-05-29 | 729 | 729 | 725 | 725 | 2,000 | 362.50 |
| 2001-05-28 | 735 | 735 | 722 | 722 | 14,000 | 361 |
| 2001-05-25 | 731 | 735 | 730 | 735 | 5,000 | 367.50 |
| 2001-05-24 | 730 | 743 | 730 | 735 | 27,000 | 367.50 |
| 2001-05-23 | 730 | 740 | 720 | 730 | 21,000 | 365 |
| 2001-05-22 | 749 | 750 | 730 | 730 | 7,000 | 365 |
| 2001-05-21 | 745 | 757 | 745 | 745 | 17,000 | 372.50 |
| 2001-05-18 | 721 | 745 | 721 | 735 | 35,000 | 367.50 |
| 2001-05-17 | 712 | 713 | 710 | 713 | 11,000 | 356.50 |
| 2001-05-16 | 711 | 711 | 710 | 710 | 3,000 | 355 |
| 2001-05-15 | 720 | 720 | 704 | 720 | 4,000 | 360 |
| 2001-05-14 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2001-05-11 | 725 | 726 | 720 | 720 | 25,000 | 360 |
| 2001-05-10 | 724 | 725 | 724 | 725 | 5,000 | 362.50 |
| 2001-05-09 | 723 | 725 | 721 | 725 | 9,000 | 362.50 |
| 2001-05-08 | 725 | 726 | 720 | 720 | 22,000 | 360 |
| 2001-05-07 | 725 | 728 | 721 | 725 | 11,000 | 362.50 |
| 2001-05-02 | 722 | 730 | 706 | 715 | 23,000 | 357.50 |
| 2001-05-01 | 718 | 730 | 710 | 730 | 12,000 | 365 |
| 2001-04-27 | 718 | 720 | 715 | 718 | 13,000 | 359 |
| 2001-04-26 | 700 | 710 | 700 | 700 | 13,000 | 350 |
| 2001-04-25 | 690 | 695 | 690 | 691 | 9,000 | 345.50 |
| 2001-04-24 | 682 | 690 | 682 | 690 | 4,000 | 345 |
| 2001-04-23 | 682 | 685 | 680 | 685 | 9,000 | 342.50 |
| 2001-04-20 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-04-19 | 671 | 680 | 671 | 680 | 8,000 | 340 |
| 2001-04-18 | 671 | 671 | 671 | 671 | 3,000 | 335.50 |
| 2001-04-17 | 672 | 678 | 671 | 671 | 4,000 | 335.50 |
| 2001-04-16 | 679 | 679 | 679 | 679 | 4,000 | 339.50 |
| 2001-04-13 | 673 | 679 | 673 | 679 | 2,000 | 339.50 |
| 2001-04-12 | 670 | 679 | 670 | 670 | 5,000 | 335 |
| 2001-04-11 | 670 | 670 | 670 | 670 | 5,000 | 335 |
| 2001-04-10 | 675 | 675 | 670 | 670 | 22,000 | 335 |
| 2001-04-09 | 678 | 678 | 670 | 675 | 13,000 | 337.50 |
| 2001-04-06 | 680 | 680 | 675 | 678 | 33,000 | 339 |
| 2001-04-05 | 660 | 675 | 660 | 665 | 32,000 | 332.50 |
| 2001-04-04 | 657 | 660 | 657 | 660 | 8,000 | 330 |
| 2001-04-03 | 651 | 660 | 651 | 660 | 9,000 | 330 |
| 2001-04-02 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2001-03-30 | 649 | 650 | 649 | 650 | 2,000 | 325 |
| 2001-03-29 | 675 | 675 | 645 | 645 | 8,000 | 322.50 |
| 2001-03-28 | 676 | 678 | 676 | 678 | 12,000 | 339 |
| 2001-03-27 | 677 | 677 | 656 | 676 | 22,000 | 338 |
| 2001-03-26 | 686 | 686 | 679 | 679 | 13,000 | 339.50 |
| 2001-03-23 | 636 | 649 | 632 | 646 | 16,000 | 323 |
| 2001-03-22 | 635 | 636 | 632 | 636 | 13,000 | 318 |
| 2001-03-21 | 620 | 635 | 620 | 635 | 9,000 | 317.50 |
| 2001-03-19 | 620 | 620 | 615 | 620 | 15,000 | 310 |
| 2001-03-16 | 605 | 610 | 600 | 600 | 8,000 | 300 |
| 2001-03-15 | 609 | 610 | 595 | 610 | 9,000 | 305 |
| 2001-03-14 | 620 | 620 | 590 | 610 | 11,000 | 305 |
| 2001-03-13 | 620 | 620 | 609 | 620 | 18,000 | 310 |
| 2001-03-12 | 620 | 633 | 620 | 620 | 4,000 | 310 |
| 2001-03-09 | 633 | 633 | 620 | 620 | 5,000 | 310 |
| 2001-03-08 | 620 | 630 | 620 | 630 | 10,000 | 315 |
| 2001-03-07 | 617 | 625 | 617 | 625 | 26,000 | 312.50 |
| 2001-03-06 | 620 | 620 | 615 | 617 | 8,000 | 308.50 |
| 2001-03-05 | 620 | 623 | 611 | 611 | 16,000 | 305.50 |
| 2001-03-02 | 622 | 622 | 620 | 620 | 8,000 | 310 |
| 2001-03-01 | 620 | 623 | 620 | 623 | 8,000 | 311.50 |
| 2001-02-28 | 620 | 625 | 620 | 625 | 3,000 | 312.50 |
| 2001-02-27 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 2001-02-26 | 630 | 630 | 627 | 630 | 27,000 | 315 |
| 2001-02-23 | 620 | 626 | 620 | 626 | 4,000 | 313 |
| 2001-02-22 | 596 | 619 | 596 | 619 | 3,000 | 309.50 |
| 2001-02-21 | 619 | 620 | 615 | 620 | 8,000 | 310 |
| 2001-02-20 | 618 | 619 | 618 | 619 | 9,000 | 309.50 |
| 2001-02-19 | 600 | 610 | 591 | 610 | 5,000 | 305 |
| 2001-02-16 | 591 | 604 | 591 | 600 | 15,000 | 300 |
| 2001-02-15 | 586 | 600 | 586 | 600 | 4,000 | 300 |
| 2001-02-14 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-02-13 | 599 | 600 | 599 | 599 | 5,000 | 299.50 |
| 2001-02-09 | 583 | 593 | 583 | 583 | 13,000 | 291.50 |
| 2001-02-08 | 580 | 600 | 580 | 581 | 32,000 | 290.50 |
| 2001-02-07 | 590 | 590 | 580 | 580 | 22,000 | 290 |
| 2001-02-06 | 593 | 599 | 581 | 599 | 8,000 | 299.50 |
| 2001-02-05 | 599 | 600 | 599 | 600 | 6,000 | 300 |
| 2001-02-02 | 610 | 610 | 600 | 600 | 2,000 | 300 |
| 2001-02-01 | 600 | 610 | 600 | 610 | 8,000 | 305 |
| 2001-01-31 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-01-30 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-01-29 | 600 | 605 | 600 | 600 | 8,000 | 300 |
| 2001-01-26 | 610 | 610 | 590 | 600 | 16,000 | 300 |
| 2001-01-25 | 605 | 605 | 590 | 600 | 4,000 | 300 |
| 2001-01-24 | 580 | 615 | 580 | 615 | 16,000 | 307.50 |
| 2001-01-23 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-01-22 | 620 | 621 | 615 | 615 | 12,000 | 307.50 |
| 2001-01-19 | 599 | 620 | 599 | 615 | 11,000 | 307.50 |
| 2001-01-18 | 605 | 612 | 600 | 600 | 6,000 | 300 |
| 2001-01-17 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 2001-01-16 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-01-15 | 587 | 587 | 587 | 587 | 1,000 | 293.50 |
| 2001-01-12 | 581 | 590 | 580 | 590 | 22,000 | 295 |
| 2001-01-11 | 595 | 595 | 580 | 580 | 20,000 | 290 |
| 2001-01-10 | 598 | 598 | 595 | 595 | 5,000 | 297.50 |
| 2001-01-09 | 602 | 602 | 595 | 595 | 11,000 | 297.50 |
| 2001-01-05 | 601 | 610 | 601 | 601 | 10,000 | 300.50 |
| 2001-01-04 | 602 | 602 | 601 | 601 | 4,000 | 300.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株