6485 前澤給装工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 515 | 515 | 515 | 515 | 4,000 | 257.50 |
| 2002-12-27 | 505 | 506 | 503 | 505 | 6,100 | 252.50 |
| 2002-12-26 | 509 | 509 | 500 | 500 | 8,300 | 250 |
| 2002-12-25 | 510 | 510 | 495 | 500 | 8,600 | 250 |
| 2002-12-24 | 500 | 500 | 495 | 495 | 14,900 | 247.50 |
| 2002-12-20 | 500 | 500 | 498 | 498 | 20,400 | 249 |
| 2002-12-19 | 497 | 500 | 497 | 500 | 5,000 | 250 |
| 2002-12-18 | 498 | 505 | 497 | 497 | 18,100 | 248.50 |
| 2002-12-17 | 520 | 520 | 502 | 502 | 19,300 | 251 |
| 2002-12-16 | 510 | 510 | 500 | 500 | 5,200 | 250 |
| 2002-12-13 | 535 | 535 | 530 | 530 | 4,000 | 265 |
| 2002-12-12 | 518 | 540 | 518 | 540 | 10,200 | 270 |
| 2002-12-11 | 553 | 553 | 543 | 545 | 22,700 | 272.50 |
| 2002-12-10 | 498 | 498 | 498 | 498 | 500 | 249 |
| 2002-12-09 | 510 | 510 | 495 | 495 | 3,000 | 247.50 |
| 2002-12-06 | 511 | 511 | 495 | 495 | 3,800 | 247.50 |
| 2002-12-05 | 504 | 504 | 501 | 501 | 6,000 | 250.50 |
| 2002-12-04 | 510 | 510 | 501 | 501 | 2,600 | 250.50 |
| 2002-12-03 | 510 | 520 | 506 | 510 | 10,600 | 255 |
| 2002-12-02 | 505 | 515 | 500 | 510 | 30,800 | 255 |
| 2002-11-29 | 505 | 505 | 500 | 505 | 15,100 | 252.50 |
| 2002-11-28 | 504 | 505 | 500 | 505 | 17,800 | 252.50 |
| 2002-11-27 | 500 | 503 | 500 | 501 | 1,900 | 250.50 |
| 2002-11-26 | 505 | 505 | 490 | 490 | 7,900 | 245 |
| 2002-11-25 | 496 | 510 | 496 | 505 | 9,900 | 252.50 |
| 2002-11-22 | 495 | 500 | 495 | 495 | 9,400 | 247.50 |
| 2002-11-21 | 486 | 499 | 486 | 495 | 10,800 | 247.50 |
| 2002-11-20 | 476 | 498 | 476 | 476 | 26,700 | 238 |
| 2002-11-19 | 500 | 500 | 476 | 476 | 16,800 | 238 |
| 2002-11-18 | 510 | 510 | 500 | 500 | 17,500 | 250 |
| 2002-11-15 | 550 | 550 | 500 | 500 | 38,300 | 250 |
| 2002-11-14 | 566 | 570 | 560 | 570 | 7,000 | 285 |
| 2002-11-13 | 575 | 575 | 575 | 575 | 1,900 | 287.50 |
| 2002-11-12 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2002-11-11 | 582 | 582 | 582 | 582 | 800 | 291 |
| 2002-11-08 | 572 | 575 | 572 | 575 | 1,500 | 287.50 |
| 2002-11-07 | 572 | 572 | 572 | 572 | 4,000 | 286 |
| 2002-11-06 | 571 | 572 | 570 | 572 | 2,000 | 286 |
| 2002-11-05 | 560 | 575 | 560 | 570 | 4,000 | 285 |
| 2002-11-01 | 580 | 580 | 570 | 570 | 7,400 | 285 |
| 2002-10-31 | 590 | 590 | 580 | 580 | 4,000 | 290 |
| 2002-10-30 | 598 | 598 | 581 | 581 | 300 | 290.50 |
| 2002-10-29 | 600 | 600 | 599 | 599 | 1,500 | 299.50 |
| 2002-10-28 | 610 | 610 | 571 | 599 | 6,600 | 299.50 |
| 2002-10-25 | 591 | 599 | 591 | 593 | 3,400 | 296.50 |
| 2002-10-24 | 598 | 600 | 598 | 600 | 1,200 | 300 |
| 2002-10-23 | 601 | 605 | 595 | 595 | 8,800 | 297.50 |
| 2002-10-22 | 613 | 613 | 605 | 605 | 2,800 | 302.50 |
| 2002-10-21 | 613 | 614 | 613 | 614 | 3,500 | 307 |
| 2002-10-18 | 614 | 615 | 614 | 615 | 4,200 | 307.50 |
| 2002-10-17 | 600 | 615 | 600 | 615 | 5,200 | 307.50 |
| 2002-10-16 | 610 | 612 | 610 | 610 | 4,000 | 305 |
| 2002-10-15 | 610 | 610 | 600 | 600 | 6,400 | 300 |
| 2002-10-11 | 615 | 615 | 605 | 610 | 6,100 | 305 |
| 2002-10-10 | 610 | 610 | 590 | 605 | 11,100 | 302.50 |
| 2002-10-09 | 598 | 610 | 598 | 610 | 8,400 | 305 |
| 2002-10-08 | 605 | 605 | 590 | 598 | 24,100 | 299 |
| 2002-10-07 | 620 | 620 | 610 | 610 | 4,500 | 305 |
| 2002-10-04 | 632 | 632 | 620 | 620 | 23,900 | 310 |
| 2002-10-03 | 650 | 650 | 642 | 642 | 3,900 | 321 |
| 2002-10-02 | 653 | 653 | 649 | 650 | 47,000 | 325 |
| 2002-10-01 | 659 | 659 | 640 | 650 | 12,200 | 325 |
| 2002-09-30 | 661 | 661 | 658 | 660 | 4,100 | 330 |
| 2002-09-27 | 670 | 670 | 655 | 658 | 4,700 | 329 |
| 2002-09-26 | 680 | 680 | 670 | 670 | 3,300 | 335 |
| 2002-09-25 | 670 | 670 | 670 | 670 | 3,800 | 335 |
| 2002-09-24 | 671 | 679 | 670 | 670 | 8,200 | 335 |
| 2002-09-20 | 679 | 679 | 670 | 670 | 20,500 | 335 |
| 2002-09-19 | 690 | 690 | 670 | 680 | 3,100 | 340 |
| 2002-09-18 | 695 | 696 | 695 | 696 | 300 | 348 |
| 2002-09-17 | 699 | 699 | 699 | 699 | 3,400 | 349.50 |
| 2002-09-13 | 682 | 692 | 680 | 692 | 105,100 | 346 |
| 2002-09-12 | 678 | 678 | 672 | 672 | 4,000 | 336 |
| 2002-09-11 | 678 | 680 | 677 | 678 | 9,700 | 339 |
| 2002-09-10 | 672 | 672 | 672 | 672 | 700 | 336 |
| 2002-09-09 | 672 | 672 | 672 | 672 | 5,000 | 336 |
| 2002-09-06 | 659 | 670 | 659 | 670 | 4,800 | 335 |
| 2002-09-05 | 658 | 658 | 658 | 658 | 300 | 329 |
| 2002-09-04 | 651 | 655 | 650 | 650 | 13,200 | 325 |
| 2002-09-03 | 677 | 678 | 665 | 665 | 11,800 | 332.50 |
| 2002-09-02 | 678 | 680 | 678 | 680 | 7,100 | 340 |
| 2002-08-30 | 666 | 678 | 663 | 678 | 11,300 | 339 |
| 2002-08-29 | 665 | 665 | 660 | 660 | 10,800 | 330 |
| 2002-08-28 | 672 | 674 | 663 | 670 | 10,600 | 335 |
| 2002-08-27 | 683 | 687 | 669 | 680 | 5,100 | 340 |
| 2002-08-26 | 689 | 689 | 685 | 685 | 12,800 | 342.50 |
| 2002-08-23 | 689 | 689 | 680 | 685 | 2,500 | 342.50 |
| 2002-08-22 | 695 | 695 | 670 | 690 | 1,600 | 345 |
| 2002-08-21 | 695 | 695 | 690 | 690 | 5,800 | 345 |
| 2002-08-20 | 700 | 700 | 699 | 699 | 1,800 | 349.50 |
| 2002-08-19 | 700 | 700 | 695 | 697 | 4,000 | 348.50 |
| 2002-08-16 | 695 | 700 | 690 | 690 | 4,700 | 345 |
| 2002-08-15 | 700 | 700 | 690 | 690 | 2,000 | 345 |
| 2002-08-14 | 700 | 700 | 700 | 700 | 600 | 350 |
| 2002-08-13 | 700 | 700 | 700 | 700 | 500 | 350 |
| 2002-08-12 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2002-08-09 | 701 | 701 | 700 | 700 | 2,100 | 350 |
| 2002-08-08 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2002-08-07 | 700 | 701 | 700 | 700 | 8,100 | 350 |
| 2002-08-06 | 705 | 705 | 700 | 702 | 13,600 | 351 |
| 2002-08-05 | 705 | 705 | 700 | 700 | 12,700 | 350 |
| 2002-08-02 | 705 | 705 | 700 | 700 | 5,100 | 350 |
| 2002-08-01 | 701 | 705 | 701 | 705 | 2,300 | 352.50 |
| 2002-07-31 | 705 | 705 | 700 | 700 | 7,000 | 350 |
| 2002-07-30 | 707 | 715 | 707 | 710 | 5,000 | 355 |
| 2002-07-29 | 709 | 709 | 700 | 700 | 5,000 | 350 |
| 2002-07-26 | 709 | 709 | 709 | 709 | 4,000 | 354.50 |
| 2002-07-25 | 710 | 712 | 710 | 710 | 6,000 | 355 |
| 2002-07-24 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2002-07-23 | 705 | 710 | 700 | 710 | 5,000 | 355 |
| 2002-07-22 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-07-19 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-07-18 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2002-07-17 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2002-07-16 | 710 | 710 | 705 | 705 | 17,000 | 352.50 |
| 2002-07-15 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2002-07-12 | 729 | 729 | 710 | 710 | 12,000 | 355 |
| 2002-07-11 | 709 | 719 | 709 | 719 | 3,000 | 359.50 |
| 2002-07-10 | 710 | 710 | 708 | 709 | 11,000 | 354.50 |
| 2002-07-09 | 720 | 720 | 705 | 705 | 5,000 | 352.50 |
| 2002-07-08 | 739 | 740 | 720 | 720 | 21,000 | 360 |
| 2002-07-05 | 710 | 710 | 709 | 709 | 2,000 | 354.50 |
| 2002-07-04 | 700 | 703 | 700 | 703 | 12,000 | 351.50 |
| 2002-07-03 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2002-07-02 | 719 | 719 | 710 | 710 | 6,000 | 355 |
| 2002-07-01 | 706 | 719 | 706 | 719 | 2,000 | 359.50 |
| 2002-06-28 | 703 | 703 | 702 | 702 | 6,000 | 351 |
| 2002-06-27 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2002-06-26 | 710 | 710 | 701 | 701 | 7,000 | 350.50 |
| 2002-06-25 | 703 | 703 | 703 | 703 | 2,000 | 351.50 |
| 2002-06-24 | 703 | 703 | 703 | 703 | 4,000 | 351.50 |
| 2002-06-21 | 710 | 710 | 705 | 705 | 3,000 | 352.50 |
| 2002-06-20 | 711 | 711 | 710 | 710 | 11,000 | 355 |
| 2002-06-19 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2002-06-18 | 715 | 715 | 710 | 710 | 3,000 | 355 |
| 2002-06-17 | 710 | 710 | 702 | 703 | 10,000 | 351.50 |
| 2002-06-14 | 718 | 725 | 718 | 725 | 16,000 | 362.50 |
| 2002-06-13 | 716 | 718 | 716 | 718 | 2,000 | 359 |
| 2002-06-12 | 733 | 733 | 732 | 732 | 5,000 | 366 |
| 2002-06-07 | 741 | 741 | 735 | 736 | 8,000 | 368 |
| 2002-06-06 | 742 | 750 | 740 | 740 | 32,000 | 370 |
| 2002-06-05 | 746 | 750 | 745 | 745 | 13,000 | 372.50 |
| 2002-06-04 | 745 | 755 | 740 | 746 | 78,000 | 373 |
| 2002-06-03 | 720 | 735 | 720 | 735 | 13,000 | 367.50 |
| 2002-05-31 | 712 | 720 | 712 | 713 | 18,000 | 356.50 |
| 2002-05-30 | 712 | 718 | 712 | 718 | 9,000 | 359 |
| 2002-05-29 | 716 | 716 | 714 | 714 | 6,000 | 357 |
| 2002-05-28 | 721 | 721 | 721 | 721 | 2,000 | 360.50 |
| 2002-05-27 | 724 | 725 | 720 | 720 | 13,000 | 360 |
| 2002-05-24 | 708 | 720 | 706 | 720 | 80,000 | 360 |
| 2002-05-23 | 705 | 708 | 700 | 705 | 36,000 | 352.50 |
| 2002-05-22 | 711 | 711 | 700 | 704 | 24,000 | 352 |
| 2002-05-21 | 710 | 713 | 710 | 710 | 14,000 | 355 |
| 2002-05-20 | 720 | 720 | 710 | 714 | 23,000 | 357 |
| 2002-05-17 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2002-05-16 | 696 | 700 | 696 | 700 | 7,000 | 350 |
| 2002-05-15 | 700 | 700 | 697 | 697 | 2,000 | 348.50 |
| 2002-05-14 | 699 | 700 | 680 | 680 | 9,000 | 340 |
| 2002-05-13 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 2002-05-10 | 700 | 700 | 680 | 688 | 13,000 | 344 |
| 2002-05-09 | 719 | 719 | 700 | 700 | 10,000 | 350 |
| 2002-05-08 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2002-05-07 | 721 | 721 | 721 | 721 | 1,000 | 360.50 |
| 2002-05-02 | 724 | 724 | 721 | 721 | 4,000 | 360.50 |
| 2002-05-01 | 724 | 724 | 720 | 720 | 5,000 | 360 |
| 2002-04-30 | 721 | 725 | 720 | 724 | 9,000 | 362 |
| 2002-04-26 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 2002-04-25 | 720 | 720 | 710 | 710 | 24,000 | 355 |
| 2002-04-24 | 712 | 720 | 712 | 720 | 6,000 | 360 |
| 2002-04-23 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-04-22 | 705 | 710 | 705 | 710 | 3,000 | 355 |
| 2002-04-19 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2002-04-18 | 706 | 706 | 706 | 706 | 1,000 | 353 |
| 2002-04-17 | 720 | 720 | 708 | 708 | 6,000 | 354 |
| 2002-04-16 | 721 | 721 | 720 | 720 | 6,000 | 360 |
| 2002-04-12 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-04-11 | 725 | 726 | 725 | 725 | 5,000 | 362.50 |
| 2002-04-10 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-04-09 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2002-04-08 | 720 | 720 | 720 | 720 | 8,000 | 360 |
| 2002-04-05 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-04-04 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2002-04-03 | 719 | 719 | 719 | 719 | 3,000 | 359.50 |
| 2002-04-01 | 719 | 720 | 719 | 719 | 3,000 | 359.50 |
| 2002-03-29 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 2002-03-28 | 710 | 756 | 710 | 756 | 44,000 | 378 |
| 2002-03-27 | 700 | 701 | 700 | 700 | 6,000 | 350 |
| 2002-03-26 | 712 | 718 | 710 | 715 | 24,000 | 357.50 |
| 2002-03-25 | 720 | 720 | 702 | 710 | 29,000 | 355 |
| 2002-03-22 | 710 | 720 | 710 | 718 | 28,000 | 359 |
| 2002-03-20 | 698 | 717 | 695 | 717 | 20,000 | 358.50 |
| 2002-03-19 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 2002-03-18 | 675 | 700 | 675 | 700 | 3,000 | 350 |
| 2002-03-15 | 700 | 700 | 666 | 666 | 14,000 | 333 |
| 2002-03-13 | 700 | 710 | 700 | 702 | 10,000 | 351 |
| 2002-03-12 | 700 | 701 | 690 | 700 | 18,000 | 350 |
| 2002-03-11 | 700 | 700 | 695 | 700 | 17,000 | 350 |
| 2002-03-08 | 670 | 698 | 670 | 698 | 4,000 | 349 |
| 2002-03-07 | 674 | 680 | 674 | 680 | 2,000 | 340 |
| 2002-03-06 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2002-03-05 | 701 | 701 | 661 | 661 | 11,000 | 330.50 |
| 2002-03-04 | 709 | 710 | 690 | 690 | 3,000 | 345 |
| 2002-03-01 | 700 | 710 | 695 | 710 | 14,000 | 355 |
| 2002-02-28 | 685 | 710 | 685 | 710 | 27,000 | 355 |
| 2002-02-27 | 658 | 696 | 658 | 680 | 19,000 | 340 |
| 2002-02-26 | 680 | 686 | 675 | 685 | 27,000 | 342.50 |
| 2002-02-25 | 640 | 660 | 640 | 660 | 13,000 | 330 |
| 2002-02-22 | 616 | 633 | 611 | 630 | 17,000 | 315 |
| 2002-02-21 | 615 | 630 | 615 | 616 | 17,000 | 308 |
| 2002-02-20 | 610 | 610 | 604 | 605 | 14,000 | 302.50 |
| 2002-02-19 | 620 | 620 | 610 | 610 | 10,000 | 305 |
| 2002-02-18 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2002-02-15 | 626 | 626 | 625 | 625 | 3,000 | 312.50 |
| 2002-02-14 | 627 | 630 | 626 | 626 | 15,000 | 313 |
| 2002-02-13 | 620 | 636 | 616 | 622 | 38,000 | 311 |
| 2002-02-12 | 610 | 620 | 610 | 620 | 6,000 | 310 |
| 2002-02-08 | 616 | 620 | 606 | 620 | 11,000 | 310 |
| 2002-02-07 | 610 | 610 | 606 | 606 | 5,000 | 303 |
| 2002-02-06 | 615 | 620 | 615 | 620 | 6,000 | 310 |
| 2002-02-05 | 610 | 615 | 610 | 615 | 6,000 | 307.50 |
| 2002-02-04 | 600 | 620 | 600 | 620 | 12,000 | 310 |
| 2002-02-01 | 609 | 610 | 609 | 610 | 6,000 | 305 |
| 2002-01-31 | 605 | 612 | 605 | 612 | 16,000 | 306 |
| 2002-01-30 | 610 | 610 | 600 | 600 | 35,000 | 300 |
| 2002-01-29 | 619 | 619 | 615 | 615 | 14,000 | 307.50 |
| 2002-01-28 | 618 | 625 | 618 | 624 | 55,000 | 312 |
| 2002-01-25 | 620 | 620 | 613 | 615 | 34,000 | 307.50 |
| 2002-01-24 | 613 | 619 | 610 | 615 | 25,000 | 307.50 |
| 2002-01-23 | 605 | 615 | 605 | 610 | 9,000 | 305 |
| 2002-01-22 | 631 | 631 | 600 | 619 | 40,000 | 309.50 |
| 2002-01-21 | 635 | 635 | 629 | 630 | 12,000 | 315 |
| 2002-01-18 | 640 | 640 | 633 | 633 | 6,000 | 316.50 |
| 2002-01-17 | 655 | 655 | 650 | 650 | 4,000 | 325 |
| 2002-01-16 | 669 | 669 | 669 | 669 | 2,000 | 334.50 |
| 2002-01-15 | 670 | 670 | 670 | 670 | 10,000 | 335 |
| 2002-01-11 | 647 | 670 | 647 | 670 | 8,000 | 335 |
| 2002-01-10 | 648 | 650 | 648 | 650 | 2,000 | 325 |
| 2002-01-09 | 653 | 653 | 648 | 648 | 8,000 | 324 |
| 2002-01-08 | 667 | 667 | 652 | 653 | 8,000 | 326.50 |
| 2002-01-07 | 681 | 681 | 675 | 675 | 2,000 | 337.50 |
| 2002-01-04 | 652 | 671 | 651 | 671 | 3,000 | 335.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株