6485 前澤給装工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,406	1,424	1,406	1,424	200	712
2004-12-29	1,405	1,425	1,405	1,425	400	712.50
2004-12-28	1,405	1,406	1,405	1,406	5,000	703
2004-12-27	1,435	1,435	1,405	1,405	4,700	702.50
2004-12-24	1,412	1,412	1,385	1,405	11,400	702.50
2004-12-22	1,406	1,410	1,390	1,410	11,100	705
2004-12-21	1,400	1,400	1,400	1,400	5,600	700
2004-12-20	1,405	1,405	1,395	1,400	2,900	700
2004-12-17	1,410	1,410	1,410	1,410	2,200	705
2004-12-16	1,405	1,415	1,405	1,410	7,500	705
2004-12-15	1,405	1,405	1,405	1,405	6,000	702.50
2004-12-14	1,405	1,405	1,405	1,405	80,000	702.50
2004-12-13	1,440	1,440	1,410	1,410	12,100	705
2004-12-10	1,410	1,410	1,405	1,410	3,900	705
2004-12-09	1,405	1,406	1,400	1,405	7,100	702.50
2004-12-08	1,405	1,405	1,405	1,405	200	702.50
2004-12-06	1,410	1,410	1,410	1,410	4,000	705
2004-12-03	1,420	1,420	1,400	1,405	11,500	702.50
2004-12-02	1,420	1,420	1,405	1,415	14,300	707.50
2004-12-01	1,405	1,424	1,405	1,424	1,800	712
2004-11-30	1,421	1,425	1,421	1,425	300	712.50
2004-11-29	1,420	1,420	1,420	1,420	3,900	710
2004-11-26	1,417	1,420	1,410	1,418	5,700	709
2004-11-25	1,418	1,418	1,410	1,418	2,100	709
2004-11-24	1,410	1,410	1,405	1,410	1,100	705
2004-11-22	1,405	1,405	1,400	1,405	9,800	702.50
2004-11-19	1,410	1,415	1,410	1,415	9,100	707.50
2004-11-18	1,409	1,410	1,405	1,410	5,800	705
2004-11-17	1,410	1,410	1,410	1,410	1,000	705
2004-11-16	1,410	1,410	1,400	1,400	37,800	700
2004-11-15	1,425	1,425	1,410	1,410	1,500	705
2004-11-12	1,406	1,406	1,405	1,405	4,300	702.50
2004-11-10	1,405	1,405	1,405	1,405	1,000	702.50
2004-11-09	1,410	1,410	1,410	1,410	1,400	705
2004-11-08	1,410	1,410	1,410	1,410	600	705
2004-11-05	1,425	1,425	1,405	1,405	1,300	702.50
2004-11-04	1,405	1,405	1,404	1,405	5,300	702.50
2004-11-02	1,445	1,445	1,406	1,410	700	705
2004-11-01	1,440	1,440	1,440	1,440	3,900	720
2004-10-29	1,445	1,445	1,430	1,440	3,000	720
2004-10-28	1,420	1,420	1,406	1,420	3,400	710
2004-10-27	1,420	1,420	1,360	1,415	4,200	707.50
2004-10-26	1,418	1,418	1,400	1,405	29,500	702.50
2004-10-25	1,415	1,416	1,405	1,410	3,000	705
2004-10-22	1,405	1,410	1,405	1,410	1,000	705
2004-10-21	1,405	1,405	1,405	1,405	1,300	702.50
2004-10-20	1,405	1,405	1,400	1,405	10,700	702.50
2004-10-19	1,405	1,406	1,405	1,405	1,500	702.50
2004-10-18	1,417	1,417	1,405	1,405	400	702.50
2004-10-15	1,418	1,418	1,418	1,418	12,900	709
2004-10-14	1,419	1,420	1,418	1,420	1,600	710
2004-10-13	1,425	1,425	1,418	1,419	1,000	709.50
2004-10-12	1,422	1,422	1,418	1,420	2,300	710
2004-10-08	1,420	1,422	1,420	1,422	1,400	711
2004-10-07	1,425	1,425	1,420	1,420	1,500	710
2004-10-06	1,418	1,430	1,418	1,425	4,700	712.50
2004-10-05	1,419	1,419	1,418	1,418	1,900	709
2004-10-04	1,418	1,420	1,418	1,418	3,000	709
2004-10-01	1,440	1,440	1,407	1,408	1,200	704
2004-09-30	1,405	1,425	1,401	1,425	15,000	712.50
2004-09-29	1,410	1,410	1,400	1,401	6,700	700.50
2004-09-28	1,405	1,410	1,390	1,410	19,100	705
2004-09-27	1,400	1,405	1,400	1,405	11,500	702.50
2004-09-24	1,410	1,410	1,400	1,405	47,000	702.50
2004-09-22	1,406	1,416	1,400	1,400	6,400	700
2004-09-21	1,410	1,438	1,410	1,438	11,300	719
2004-09-17	1,405	1,410	1,405	1,410	6,600	705
2004-09-16	1,410	1,415	1,410	1,410	20,000	705
2004-09-15	1,406	1,406	1,399	1,399	16,600	699.50
2004-09-14	1,411	1,430	1,411	1,413	12,600	706.50
2004-09-13	1,409	1,426	1,409	1,425	1,400	712.50
2004-09-10	1,440	1,445	1,430	1,440	101,600	720
2004-09-09	1,440	1,445	1,410	1,440	56,500	720
2004-09-08	1,415	1,445	1,415	1,445	19,700	722.50
2004-09-07	1,410	1,415	1,405	1,415	20,100	707.50
2004-09-06	1,411	1,412	1,411	1,412	4,200	706
2004-09-03	1,410	1,415	1,410	1,411	8,500	705.50
2004-09-02	1,405	1,410	1,400	1,410	18,000	705
2004-09-01	1,410	1,410	1,404	1,405	5,600	702.50
2004-08-31	1,390	1,410	1,390	1,410	11,600	705
2004-08-30	1,400	1,400	1,380	1,383	2,100	691.50
2004-08-27	1,356	1,362	1,355	1,362	900	681
2004-08-26	1,350	1,355	1,350	1,355	2,300	677.50
2004-08-25	1,340	1,350	1,340	1,350	3,400	675
2004-08-24	1,334	1,340	1,320	1,340	6,500	670
2004-08-23	1,332	1,333	1,332	1,333	600	666.50
2004-08-20	1,331	1,331	1,330	1,331	2,900	665.50
2004-08-19	1,330	1,330	1,330	1,330	200	665
2004-08-18	1,350	1,350	1,310	1,310	1,400	655
2004-08-17	1,350	1,350	1,330	1,330	200	665
2004-08-16	1,335	1,335	1,330	1,330	500	665
2004-08-13	1,362	1,362	1,330	1,355	4,200	677.50
2004-08-12	1,381	1,389	1,354	1,356	3,400	678
2004-08-11	1,386	1,389	1,386	1,388	3,600	694
2004-08-10	1,381	1,387	1,381	1,386	3,300	693
2004-08-09	1,389	1,389	1,360	1,385	5,700	692.50
2004-08-06	1,389	1,389	1,366	1,378	3,900	689
2004-08-05	1,395	1,395	1,380	1,390	800	695
2004-08-04	1,390	1,390	1,360	1,382	4,900	691
2004-08-03	1,400	1,400	1,370	1,380	3,800	690
2004-08-02	1,340	1,340	1,331	1,331	1,300	665.50
2004-07-30	1,381	1,381	1,380	1,380	700	690
2004-07-29	1,380	1,380	1,370	1,380	3,000	690
2004-07-28	1,380	1,385	1,380	1,385	6,300	692.50
2004-07-27	1,381	1,381	1,380	1,380	1,900	690
2004-07-26	1,398	1,400	1,380	1,400	4,300	700
2004-07-23	1,375	1,400	1,361	1,400	11,300	700
2004-07-22	1,399	1,399	1,360	1,360	1,800	680
2004-07-21	1,410	1,410	1,390	1,390	2,700	695
2004-07-20	1,440	1,480	1,440	1,440	12,500	720
2004-07-16	1,473	1,473	1,440	1,441	3,700	720.50
2004-07-15	1,500	1,500	1,420	1,478	8,500	739
2004-07-14	1,536	1,536	1,481	1,500	22,200	750
2004-07-13	1,535	1,540	1,526	1,535	25,200	767.50
2004-07-12	1,560	1,570	1,491	1,505	41,500	752.50
2004-07-09	1,409	1,430	1,403	1,430	27,700	715
2004-07-08	1,410	1,410	1,403	1,403	31,800	701.50
2004-07-07	1,380	1,399	1,344	1,390	21,800	695
2004-07-06	1,380	1,410	1,380	1,400	64,300	700
2004-07-05	1,320	1,390	1,320	1,383	89,200	691.50
2004-07-02	1,289	1,315	1,269	1,310	49,800	655
2004-07-01	1,230	1,320	1,230	1,300	53,000	650
2004-06-30	1,230	1,240	1,220	1,230	38,600	615
2004-06-29	1,240	1,245	1,233	1,233	19,100	616.50
2004-06-28	1,230	1,253	1,225	1,245	51,900	622.50
2004-06-25	1,160	1,210	1,151	1,203	19,300	601.50
2004-06-24	1,140	1,157	1,140	1,151	14,100	575.50
2004-06-23	1,117	1,124	1,116	1,120	10,300	560
2004-06-22	1,090	1,115	1,090	1,113	19,800	556.50
2004-06-21	1,090	1,099	1,090	1,090	32,900	545
2004-06-18	1,100	1,100	1,084	1,085	53,500	542.50
2004-06-17	1,110	1,110	1,090	1,100	43,800	550
2004-06-16	1,113	1,113	1,090	1,110	6,900	555
2004-06-15	1,094	1,110	1,080	1,110	14,400	555
2004-06-14	1,080	1,094	1,080	1,094	14,200	547
2004-06-11	1,075	1,095	1,075	1,094	34,600	547
2004-06-10	1,051	1,077	1,051	1,073	9,100	536.50
2004-06-09	1,070	1,071	1,070	1,071	8,100	535.50
2004-06-08	1,060	1,070	1,050	1,070	35,000	535
2004-06-07	1,085	1,085	1,050	1,070	13,400	535
2004-06-04	1,070	1,070	1,069	1,070	20,000	535
2004-06-03	1,071	1,071	1,070	1,070	4,600	535
2004-06-02	1,090	1,090	1,070	1,070	7,400	535
2004-06-01	1,080	1,090	1,060	1,090	6,100	545
2004-05-31	1,070	1,090	1,050	1,090	23,900	545
2004-05-28	1,010	1,080	1,010	1,080	24,600	540
2004-05-27	1,040	1,079	1,012	1,030	24,300	515
2004-05-26	1,100	1,115	1,070	1,080	37,400	540
2004-05-25	1,120	1,120	1,090	1,103	20,500	551.50
2004-05-24	1,100	1,110	1,075	1,100	98,600	550
2004-05-21	1,160	1,160	1,140	1,159	8,700	579.50
2004-05-20	1,120	1,170	1,110	1,140	25,500	570
2004-05-19	1,112	1,120	1,105	1,115	16,900	557.50
2004-05-18	1,090	1,110	1,080	1,095	108,200	547.50
2004-05-17	1,150	1,150	1,080	1,091	36,800	545.50
2004-05-14	1,160	1,175	1,155	1,160	32,700	580
2004-05-13	1,180	1,180	1,160	1,160	19,700	580
2004-05-12	1,171	1,171	1,150	1,160	33,600	580
2004-05-11	1,180	1,183	1,150	1,170	27,200	585
2004-05-10	1,206	1,215	1,160	1,184	46,200	592
2004-05-07	1,210	1,222	1,207	1,220	12,600	610
2004-05-06	1,220	1,220	1,207	1,210	12,800	605
2004-04-30	1,214	1,215	1,205	1,205	8,200	602.50
2004-04-28	1,210	1,210	1,202	1,204	17,700	602
2004-04-27	1,220	1,225	1,211	1,212	10,900	606
2004-04-26	1,205	1,211	1,205	1,210	10,800	605
2004-04-23	1,224	1,224	1,181	1,223	35,300	611.50
2004-04-22	1,225	1,230	1,200	1,218	146,300	609
2004-04-21	1,204	1,210	1,172	1,207	11,200	603.50
2004-04-20	1,185	1,220	1,185	1,205	9,400	602.50
2004-04-19	1,196	1,200	1,185	1,185	11,000	592.50
2004-04-16	1,225	1,225	1,200	1,200	71,800	600
2004-04-15	1,230	1,230	1,201	1,225	20,200	612.50
2004-04-14	1,198	1,247	1,191	1,231	52,800	615.50
2004-04-13	1,191	1,200	1,191	1,191	15,500	595.50
2004-04-12	1,155	1,194	1,140	1,191	15,500	595.50
2004-04-09	1,199	1,199	1,173	1,185	20,100	592.50
2004-04-08	1,196	1,200	1,182	1,199	24,000	599.50
2004-04-07	1,221	1,221	1,186	1,195	62,600	597.50
2004-04-06	1,211	1,235	1,209	1,220	30,100	610
2004-04-05	1,235	1,250	1,210	1,220	25,800	610
2004-04-02	1,205	1,215	1,203	1,215	62,000	607.50
2004-04-01	1,184	1,215	1,184	1,215	23,500	607.50
2004-03-31	1,191	1,191	1,171	1,182	15,300	591
2004-03-30	1,200	1,215	1,195	1,195	62,200	597.50
2004-03-29	1,215	1,215	1,180	1,215	34,100	607.50
2004-03-26	1,223	1,235	1,200	1,215	22,300	607.50
2004-03-25	1,250	1,270	1,240	1,242	42,800	621
2004-03-24	1,230	1,284	1,211	1,260	80,400	630
2004-03-23	1,206	1,223	1,202	1,220	36,200	610
2004-03-22	1,219	1,220	1,203	1,220	60,800	610
2004-03-19	1,200	1,231	1,198	1,203	102,900	601.50
2004-03-18	1,184	1,195	1,181	1,187	80,500	593.50
2004-03-17	1,154	1,178	1,152	1,174	45,100	587
2004-03-16	1,080	1,150	1,070	1,150	30,900	575
2004-03-15	1,102	1,113	1,080	1,088	53,400	544
2004-03-12	1,079	1,119	970	1,119	91,300	559.50
2004-03-11	1,100	1,120	1,050	1,080	91,500	540
2004-03-10	1,131	1,141	1,111	1,131	15,500	565.50
2004-03-09	1,166	1,166	1,080	1,140	61,400	570
2004-03-08	1,140	1,168	1,136	1,160	91,700	580
2004-03-05	1,138	1,150	1,132	1,140	48,600	570
2004-03-04	1,100	1,137	1,097	1,137	78,800	568.50
2004-03-03	1,140	1,140	1,070	1,090	93,200	545
2004-03-02	1,155	1,185	1,101	1,110	230,800	555
2004-03-01	1,130	1,200	1,125	1,163	152,700	581.50
2004-02-27	1,034	1,130	1,028	1,120	90,700	560
2004-02-26	1,050	1,050	1,025	1,035	35,400	517.50
2004-02-25	1,037	1,037	1,020	1,035	65,900	517.50
2004-02-24	990	1,040	990	1,037	117,900	518.50
2004-02-23	970	990	961	969	39,200	484.50
2004-02-20	960	960	940	958	26,400	479
2004-02-19	935	965	935	950	64,800	475
2004-02-18	925	939	920	925	68,800	462.50
2004-02-17	920	940	918	927	102,900	463.50
2004-02-16	902	930	900	930	66,700	465
2004-02-13	895	900	895	895	24,800	447.50
2004-02-12	886	893	886	890	24,200	445
2004-02-10	897	897	880	880	23,400	440
2004-02-09	900	910	881	898	56,300	449
2004-02-06	859	860	850	850	12,200	425
2004-02-05	840	860	840	860	4,000	430
2004-02-04	867	867	848	848	45,600	424
2004-02-03	860	870	855	870	47,900	435
2004-02-02	850	893	850	870	57,500	435
2004-01-30	829	845	829	836	30,000	418
2004-01-29	817	830	817	829	15,900	414.50
2004-01-28	804	820	804	818	14,300	409
2004-01-27	810	812	805	811	6,700	405.50
2004-01-26	810	810	805	810	7,200	405
2004-01-23	800	820	799	810	20,600	405
2004-01-22	805	805	800	800	10,500	400
2004-01-21	798	805	782	805	14,300	402.50
2004-01-20	795	795	792	793	2,900	396.50
2004-01-19	800	800	791	793	10,500	396.50
2004-01-16	780	789	780	789	7,300	394.50
2004-01-15	785	785	780	780	6,800	390
2004-01-14	788	789	786	786	3,000	393
2004-01-13	789	790	780	790	33,600	395
2004-01-09	791	795	790	795	6,000	397.50
2004-01-08	800	800	790	795	2,300	397.50
2004-01-07	800	800	800	800	300	400
2004-01-06	808	810	785	800	7,400	400
2004-01-05	781	810	781	810	4,200	405

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