6485 前澤給装工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	800	800	800	800	1,300	400
2003-12-29	801	810	800	810	13,800	405
2003-12-26	810	810	780	800	8,800	400
2003-12-25	801	810	799	810	15,900	405
2003-12-24	800	805	800	800	21,400	400
2003-12-22	800	800	795	800	6,700	400
2003-12-19	795	798	790	798	5,100	399
2003-12-18	796	796	795	795	11,800	397.50
2003-12-17	795	795	795	795	1,500	397.50
2003-12-16	790	795	790	792	3,200	396
2003-12-15	790	798	790	795	4,000	397.50
2003-12-12	795	795	785	788	7,200	394
2003-12-11	800	800	788	789	27,100	394.50
2003-12-10	791	798	787	798	19,300	399
2003-12-09	810	810	792	797	7,900	398.50
2003-12-08	800	800	776	800	16,600	400
2003-12-05	798	800	791	800	2,600	400
2003-12-04	790	809	790	794	4,500	397
2003-12-03	795	810	790	800	13,400	400
2003-12-02	785	788	785	787	9,100	393.50
2003-12-01	788	788	775	780	7,000	390
2003-11-28	795	795	780	788	1,700	394
2003-11-27	795	795	785	795	21,500	397.50
2003-11-26	795	800	795	795	44,200	397.50
2003-11-25	779	789	776	785	23,900	392.50
2003-11-21	775	779	770	770	16,700	385
2003-11-20	765	780	765	776	33,600	388
2003-11-19	763	763	740	740	1,300	370
2003-11-18	737	765	737	765	12,500	382.50
2003-11-17	763	763	736	737	3,200	368.50
2003-11-14	781	781	750	770	5,000	385
2003-11-13	780	781	780	781	1,100	390.50
2003-11-12	750	790	750	783	5,200	391.50
2003-11-11	805	805	780	780	15,800	390
2003-11-10	795	805	795	805	29,600	402.50
2003-11-07	780	798	780	798	28,300	399
2003-11-06	780	780	780	780	13,700	390
2003-11-05	760	780	760	780	7,200	390
2003-11-04	789	790	789	790	5,900	395
2003-10-31	790	790	790	790	17,100	395
2003-10-30	790	794	790	794	10,800	397
2003-10-29	790	798	785	785	39,900	392.50
2003-10-28	781	791	781	790	9,000	395
2003-10-27	795	795	790	791	16,400	395.50
2003-10-24	778	805	778	800	9,500	400
2003-10-23	780	780	750	770	10,500	385
2003-10-22	820	822	811	817	67,400	408.50
2003-10-21	829	829	810	812	89,700	406
2003-10-20	740	749	740	749	10,100	374.50
2003-10-17	740	749	737	749	4,500	374.50
2003-10-16	726	735	725	734	7,400	367
2003-10-15	715	722	715	720	18,000	360
2003-10-14	710	712	710	712	16,700	356
2003-10-10	710	715	710	715	8,400	357.50
2003-10-09	710	715	710	710	15,500	355
2003-10-08	710	712	709	712	22,300	356
2003-10-07	687	720	685	720	33,300	360
2003-10-06	680	690	680	685	6,300	342.50
2003-10-03	680	680	680	680	4,300	340
2003-10-02	680	681	680	680	8,600	340
2003-10-01	673	675	670	670	16,600	335
2003-09-30	675	675	671	673	5,000	336.50
2003-09-29	675	678	674	675	3,100	337.50
2003-09-26	685	685	661	661	5,900	330.50
2003-09-25	690	690	680	685	3,700	342.50
2003-09-24	699	699	690	695	28,000	347.50
2003-09-22	685	694	682	690	17,400	345
2003-09-19	682	685	673	682	9,900	341
2003-09-18	670	685	670	685	7,400	342.50
2003-09-17	670	685	665	665	17,300	332.50
2003-09-16	655	661	655	660	30,400	330
2003-09-12	654	654	645	653	8,400	326.50
2003-09-11	650	655	642	652	8,000	326
2003-09-10	650	650	644	644	13,400	322
2003-09-09	650	651	649	651	10,800	325.50
2003-09-08	655	655	645	645	9,500	322.50
2003-09-05	650	651	649	650	8,500	325
2003-09-04	650	655	648	648	24,900	324
2003-09-03	660	661	652	654	12,400	327
2003-09-02	660	666	651	651	12,200	325.50
2003-09-01	689	689	666	666	11,700	333
2003-08-29	681	681	670	670	5,100	335
2003-08-28	695	695	680	680	3,200	340
2003-08-27	690	699	680	681	11,500	340.50
2003-08-26	690	690	665	680	9,000	340
2003-08-25	674	700	668	700	17,000	350
2003-08-22	674	674	667	669	4,900	334.50
2003-08-21	665	672	662	672	9,700	336
2003-08-20	660	666	660	660	5,300	330
2003-08-19	645	650	645	650	9,900	325
2003-08-18	640	649	640	640	3,000	320
2003-08-15	649	649	644	645	7,900	322.50
2003-08-14	645	648	644	648	13,400	324
2003-08-13	644	644	640	640	6,600	320
2003-08-12	631	640	630	630	10,400	315
2003-08-11	631	631	630	630	4,000	315
2003-08-08	640	640	630	631	5,900	315.50
2003-08-07	640	640	630	630	4,000	315
2003-08-06	646	646	630	630	7,300	315
2003-08-05	640	646	639	646	7,600	323
2003-08-04	630	640	630	640	3,400	320
2003-08-01	630	632	629	630	27,500	315
2003-07-31	630	640	630	630	17,700	315
2003-07-30	640	646	640	640	9,900	320
2003-07-29	641	646	640	646	16,300	323
2003-07-28	641	648	634	640	8,500	320
2003-07-25	647	647	634	634	6,500	317
2003-07-24	625	648	625	645	7,200	322.50
2003-07-23	650	658	621	621	51,900	310.50
2003-07-22	640	645	631	645	24,100	322.50
2003-07-18	611	633	611	627	9,700	313.50
2003-07-17	615	615	610	611	6,500	305.50
2003-07-16	615	615	610	611	3,200	305.50
2003-07-15	612	615	612	615	4,600	307.50
2003-07-14	610	610	607	607	4,400	303.50
2003-07-11	645	645	605	606	24,800	303
2003-07-10	612	620	612	620	1,700	310
2003-07-09	630	630	612	612	10,900	306
2003-07-08	610	630	605	630	21,500	315
2003-07-07	649	649	603	603	22,900	301.50
2003-07-04	602	619	598	619	31,600	309.50
2003-07-03	621	621	620	620	8,700	310
2003-07-02	600	620	600	615	11,900	307.50
2003-07-01	610	620	605	608	20,600	304
2003-06-30	600	605	600	600	12,700	300
2003-06-27	620	620	600	600	16,000	300
2003-06-26	616	616	600	600	14,200	300
2003-06-25	620	620	618	620	17,200	310
2003-06-24	620	625	619	620	21,900	310
2003-06-23	620	623	619	620	48,400	310
2003-06-20	620	630	618	620	43,000	310
2003-06-19	630	630	620	620	11,000	310
2003-06-18	635	653	635	640	1,200	320
2003-06-17	665	665	655	655	1,000	327.50
2003-06-16	665	665	655	665	7,400	332.50
2003-06-13	660	670	650	666	16,200	333
2003-06-12	650	660	645	660	18,700	330
2003-06-11	639	650	639	650	35,100	325
2003-06-10	630	650	630	640	9,500	320
2003-06-09	637	674	637	660	39,900	330
2003-06-06	625	637	612	635	33,700	317.50
2003-06-05	600	620	600	615	28,700	307.50
2003-06-04	592	600	592	599	1,300	299.50
2003-06-03	610	610	600	600	4,100	300
2003-06-02	611	611	611	611	2,000	305.50
2003-05-30	571	601	571	601	9,100	300.50
2003-05-29	575	575	572	572	2,200	286
2003-05-27	569	574	569	574	4,700	287
2003-05-26	567	569	565	569	10,700	284.50
2003-05-23	568	568	565	566	7,900	283
2003-05-22	568	568	568	568	1,500	284
2003-05-21	562	571	562	566	4,600	283
2003-05-20	570	571	570	571	2,500	285.50
2003-05-19	586	594	586	594	2,400	297
2003-05-16	580	585	580	585	4,300	292.50
2003-05-15	581	584	580	580	4,200	290
2003-05-14	575	580	575	579	9,100	289.50
2003-05-13	580	580	575	575	2,300	287.50
2003-05-12	575	575	575	575	3,000	287.50
2003-05-09	574	574	574	574	1,000	287
2003-05-08	570	575	570	575	1,200	287.50
2003-05-07	562	562	560	560	6,000	280
2003-05-06	560	570	560	560	4,300	280
2003-05-01	565	565	552	552	500	276
2003-04-30	565	565	565	565	100	282.50
2003-04-28	551	561	551	561	5,300	280.50
2003-04-25	565	565	561	561	1,700	280.50
2003-04-24	550	565	550	565	6,700	282.50
2003-04-23	555	555	550	550	3,000	275
2003-04-22	550	550	545	550	17,000	275
2003-04-21	550	551	550	550	21,100	275
2003-04-18	551	551	550	550	1,300	275
2003-04-17	545	545	540	540	4,400	270
2003-04-16	540	540	537	539	1,000	269.50
2003-04-15	535	537	535	536	8,100	268
2003-04-14	531	535	531	535	1,100	267.50
2003-04-11	521	535	520	530	13,500	265
2003-04-10	522	522	521	521	800	260.50
2003-04-09	522	522	520	520	6,900	260
2003-04-08	543	543	521	522	2,500	261
2003-04-07	520	543	520	543	4,000	271.50
2003-04-04	543	543	543	543	2,500	271.50
2003-04-02	545	545	545	545	600	272.50
2003-03-31	545	545	540	545	14,200	272.50
2003-03-28	545	546	540	545	8,600	272.50
2003-03-27	545	545	544	544	7,900	272
2003-03-26	555	555	545	545	4,600	272.50
2003-03-25	555	555	550	550	2,300	275
2003-03-24	554	555	542	542	4,800	271
2003-03-20	543	543	542	542	1,200	271
2003-03-19	542	542	542	542	100	271
2003-03-18	540	550	540	540	37,800	270
2003-03-17	541	541	540	540	800	270
2003-03-14	550	550	540	540	5,800	270
2003-03-13	550	555	540	550	11,100	275
2003-03-12	555	555	550	550	1,600	275
2003-03-11	550	556	540	550	8,400	275
2003-03-10	556	556	550	550	5,800	275
2003-03-07	558	558	556	556	1,700	278
2003-03-06	569	569	557	557	2,400	278.50
2003-03-05	561	565	561	565	1,400	282.50
2003-03-04	560	565	560	562	8,000	281
2003-03-03	557	570	557	569	5,400	284.50
2003-02-28	551	555	551	555	2,000	277.50
2003-02-27	550	555	550	550	10,100	275
2003-02-26	555	555	550	550	8,200	275
2003-02-25	555	555	550	555	2,400	277.50
2003-02-24	552	552	550	550	9,200	275
2003-02-21	551	552	551	552	3,100	276
2003-02-20	551	551	550	550	3,000	275
2003-02-19	552	552	552	552	1,000	276
2003-02-18	552	552	550	550	2,900	275
2003-02-17	560	560	551	555	1,700	277.50
2003-02-14	550	550	550	550	3,100	275
2003-02-13	550	559	550	559	2,200	279.50
2003-02-12	550	550	550	550	1,600	275
2003-02-10	567	567	560	560	1,800	280
2003-02-07	557	557	545	545	15,600	272.50
2003-02-06	555	560	550	560	1,300	280
2003-02-05	545	552	525	552	6,100	276
2003-02-04	540	540	540	540	100	270
2003-02-03	551	551	540	540	1,200	270
2003-01-31	540	540	540	540	5,500	270
2003-01-30	540	540	540	540	700	270
2003-01-29	535	541	535	540	4,700	270
2003-01-28	533	534	533	534	200	267
2003-01-27	530	532	525	532	13,800	266
2003-01-24	551	551	521	540	26,900	270
2003-01-23	553	555	550	550	3,500	275
2003-01-22	550	550	550	550	6,600	275
2003-01-21	531	548	531	538	4,600	269
2003-01-20	525	525	525	525	300	262.50
2003-01-17	535	540	524	535	3,500	267.50
2003-01-16	522	523	522	523	2,000	261.50
2003-01-15	523	523	520	520	13,000	260
2003-01-14	520	523	515	523	7,000	261.50
2003-01-10	520	520	512	512	4,400	256
2003-01-09	520	520	519	520	1,100	260
2003-01-08	520	524	519	524	7,900	262
2003-01-07	520	520	520	520	4,000	260
2003-01-06	515	515	511	515	3,500	257.50

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