6485 前澤給装工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,185	2,185	2,115	2,145	10,200	1,072.50
2005-12-29	2,230	2,230	2,150	2,170	17,400	1,085
2005-12-28	2,185	2,230	2,175	2,230	8,300	1,115
2005-12-27	2,260	2,260	2,175	2,175	11,900	1,087.50
2005-12-26	2,280	2,280	2,230	2,230	11,700	1,115
2005-12-22	2,235	2,280	2,230	2,230	8,300	1,115
2005-12-21	2,245	2,270	2,220	2,235	11,400	1,117.50
2005-12-20	2,240	2,270	2,200	2,220	13,400	1,110
2005-12-19	2,220	2,230	2,165	2,230	16,500	1,115
2005-12-16	2,290	2,290	2,160	2,195	18,300	1,097.50
2005-12-15	2,290	2,310	2,235	2,290	7,400	1,145
2005-12-14	2,350	2,350	2,250	2,250	11,300	1,125
2005-12-13	2,315	2,350	2,290	2,345	31,700	1,172.50
2005-12-12	2,300	2,340	2,270	2,315	27,000	1,157.50
2005-12-09	2,240	2,240	2,150	2,240	29,500	1,120
2005-12-08	2,265	2,265	2,200	2,200	7,700	1,100
2005-12-07	2,295	2,295	2,240	2,270	9,300	1,135
2005-12-06	2,275	2,300	2,170	2,300	18,100	1,150
2005-12-05	2,285	2,300	2,275	2,280	9,800	1,140
2005-12-02	2,295	2,295	2,255	2,290	11,900	1,145
2005-12-01	2,200	2,295	2,190	2,295	16,900	1,147.50
2005-11-30	2,195	2,200	2,160	2,175	8,600	1,087.50
2005-11-29	2,140	2,180	2,120	2,140	9,800	1,070
2005-11-28	2,155	2,160	2,120	2,130	8,000	1,065
2005-11-25	2,155	2,170	2,120	2,160	5,100	1,080
2005-11-24	2,190	2,190	2,150	2,150	11,600	1,075
2005-11-22	2,200	2,200	2,195	2,200	11,000	1,100
2005-11-21	2,150	2,195	2,150	2,160	9,800	1,080
2005-11-18	2,150	2,190	2,150	2,190	14,300	1,095
2005-11-17	2,095	2,145	2,095	2,130	14,500	1,065
2005-11-16	2,030	2,160	2,020	2,085	32,900	1,042.50
2005-11-15	2,100	2,150	2,070	2,110	49,000	1,055
2005-11-14	2,200	2,240	2,150	2,170	16,500	1,085
2005-11-11	2,180	2,280	2,180	2,270	9,800	1,135
2005-11-10	2,310	2,310	2,170	2,190	8,000	1,095
2005-11-09	2,265	2,355	2,245	2,315	22,400	1,157.50
2005-11-08	2,325	2,350	2,290	2,305	15,400	1,152.50
2005-11-07	2,415	2,415	2,280	2,405	25,100	1,202.50
2005-11-04	2,485	2,485	2,415	2,425	14,300	1,212.50
2005-11-02	2,435	2,495	2,435	2,465	19,500	1,232.50
2005-11-01	2,430	2,430	2,390	2,390	3,100	1,195
2005-10-31	2,400	2,430	2,375	2,400	71,700	1,200
2005-10-28	2,385	2,400	2,345	2,390	55,100	1,195
2005-10-27	2,390	2,390	2,340	2,390	13,800	1,195
2005-10-26	2,380	2,390	2,335	2,380	21,600	1,190
2005-10-25	2,390	2,390	2,365	2,365	14,500	1,182.50
2005-10-24	2,400	2,400	2,345	2,360	14,600	1,180
2005-10-21	2,385	2,400	2,350	2,400	30,900	1,200
2005-10-20	2,390	2,390	2,335	2,385	14,500	1,192.50
2005-10-19	2,390	2,390	2,325	2,350	24,900	1,175
2005-10-18	2,400	2,430	2,300	2,385	49,100	1,192.50
2005-10-17	2,300	2,415	2,300	2,390	83,300	1,195
2005-10-14	2,255	2,380	2,215	2,295	63,900	1,147.50
2005-10-13	2,190	2,275	2,165	2,260	62,700	1,130
2005-10-12	2,135	2,190	2,060	2,175	27,400	1,087.50
2005-10-11	2,055	2,130	2,050	2,130	54,100	1,065
2005-10-07	2,000	2,135	2,000	2,135	36,500	1,067.50
2005-10-06	2,105	2,105	1,990	2,040	29,900	1,020
2005-10-05	2,090	2,150	2,070	2,105	53,600	1,052.50
2005-10-04	2,025	2,095	2,025	2,085	22,700	1,042.50
2005-10-03	2,045	2,075	1,991	2,065	62,900	1,032.50
2005-09-30	2,020	2,055	1,956	2,055	189,100	1,027.50
2005-09-29	1,895	2,100	1,887	2,060	415,200	1,030
2005-09-28	1,899	1,915	1,885	1,900	95,500	950
2005-09-27	1,893	1,910	1,891	1,900	42,300	950
2005-09-26	1,905	1,925	1,900	1,925	65,900	962.50
2005-09-22	1,881	1,900	1,881	1,899	42,400	949.50
2005-09-21	1,920	1,920	1,900	1,910	37,400	955
2005-09-20	1,918	1,930	1,900	1,920	77,100	960
2005-09-16	1,919	1,925	1,895	1,895	54,800	947.50
2005-09-15	1,885	1,949	1,885	1,922	102,800	961
2005-09-14	1,810	1,885	1,810	1,885	56,200	942.50
2005-09-13	1,790	1,810	1,781	1,800	45,200	900
2005-09-12	1,785	1,800	1,785	1,794	38,400	897
2005-09-09	1,770	1,790	1,765	1,785	41,200	892.50
2005-09-08	1,770	1,770	1,760	1,770	13,800	885
2005-09-07	1,768	1,770	1,765	1,770	19,800	885
2005-09-06	1,787	1,788	1,769	1,775	34,800	887.50
2005-09-05	1,775	1,800	1,772	1,792	41,700	896
2005-09-02	1,779	1,785	1,769	1,769	31,500	884.50
2005-09-01	1,770	1,788	1,765	1,774	36,600	887
2005-08-31	1,779	1,780	1,753	1,753	31,000	876.50
2005-08-30	1,761	1,789	1,761	1,789	22,000	894.50
2005-08-29	1,771	1,776	1,755	1,760	13,600	880
2005-08-26	1,770	1,787	1,770	1,771	26,300	885.50
2005-08-25	1,780	1,784	1,765	1,770	10,600	885
2005-08-24	1,787	1,790	1,785	1,789	28,700	894.50
2005-08-23	1,801	1,801	1,785	1,795	53,200	897.50
2005-08-22	1,813	1,821	1,795	1,806	150,100	903
2005-08-19	1,790	1,800	1,787	1,797	53,400	898.50
2005-08-18	1,799	1,804	1,790	1,797	29,900	898.50
2005-08-17	1,787	1,795	1,785	1,788	8,800	894
2005-08-16	1,811	1,811	1,792	1,792	9,400	896
2005-08-15	1,787	1,815	1,787	1,815	17,100	907.50
2005-08-12	1,789	1,799	1,785	1,799	14,000	899.50
2005-08-11	1,771	1,789	1,771	1,789	17,500	894.50
2005-08-10	1,771	1,791	1,768	1,784	19,900	892
2005-08-09	1,750	1,785	1,750	1,771	19,400	885.50
2005-08-08	1,735	1,770	1,700	1,750	33,600	875
2005-08-05	1,755	1,780	1,755	1,765	31,200	882.50
2005-08-04	1,803	1,816	1,775	1,792	6,900	896
2005-08-03	1,785	1,815	1,775	1,815	30,000	907.50
2005-08-02	1,777	1,780	1,771	1,773	29,400	886.50
2005-08-01	1,785	1,789	1,781	1,786	6,700	893
2005-07-29	1,781	1,794	1,781	1,794	5,400	897
2005-07-28	1,779	1,800	1,774	1,788	14,400	894
2005-07-27	1,776	1,778	1,770	1,770	6,700	885
2005-07-26	1,772	1,775	1,769	1,772	8,600	886
2005-07-25	1,770	1,772	1,760	1,771	17,000	885.50
2005-07-22	1,750	1,753	1,745	1,745	8,500	872.50
2005-07-21	1,753	1,760	1,745	1,745	15,900	872.50
2005-07-20	1,745	1,754	1,745	1,751	11,400	875.50
2005-07-19	1,768	1,768	1,730	1,749	24,200	874.50
2005-07-15	1,788	1,795	1,766	1,768	10,600	884
2005-07-14	1,745	1,780	1,745	1,780	8,300	890
2005-07-13	1,742	1,749	1,742	1,743	5,200	871.50
2005-07-12	1,751	1,755	1,740	1,742	13,800	871
2005-07-11	1,787	1,787	1,756	1,757	13,700	878.50
2005-07-08	1,790	1,796	1,772	1,789	8,100	894.50
2005-07-07	1,750	1,799	1,750	1,790	31,600	895
2005-07-06	1,841	1,890	1,757	1,799	45,600	899.50
2005-07-05	1,735	1,830	1,735	1,825	44,400	912.50
2005-07-04	1,693	1,735	1,693	1,735	14,000	867.50
2005-07-01	1,700	1,700	1,682	1,692	15,700	846
2005-06-30	1,700	1,700	1,687	1,700	9,400	850
2005-06-29	1,700	1,710	1,697	1,700	31,600	850
2005-06-28	1,671	1,706	1,671	1,700	59,300	850
2005-06-27	1,675	1,685	1,669	1,680	11,200	840
2005-06-24	1,697	1,700	1,671	1,699	18,600	849.50
2005-06-23	1,687	1,700	1,683	1,700	90,900	850
2005-06-22	1,611	1,690	1,611	1,682	63,800	841
2005-06-21	1,601	1,630	1,597	1,628	25,000	814
2005-06-20	1,615	1,621	1,607	1,607	10,200	803.50
2005-06-17	1,640	1,650	1,600	1,615	47,100	807.50
2005-06-16	1,596	1,620	1,595	1,620	24,500	810
2005-06-15	1,600	1,605	1,594	1,600	36,200	800
2005-06-14	1,598	1,608	1,580	1,599	83,500	799.50
2005-06-13	1,542	1,620	1,542	1,600	187,500	800
2005-06-10	1,544	1,545	1,535	1,535	4,700	767.50
2005-06-09	1,535	1,544	1,533	1,544	10,100	772
2005-06-08	1,540	1,555	1,540	1,540	5,700	770
2005-06-07	1,552	1,570	1,552	1,555	1,100	777.50
2005-06-06	1,557	1,560	1,552	1,560	2,900	780
2005-06-03	1,553	1,553	1,548	1,553	5,500	776.50
2005-06-02	1,511	1,547	1,511	1,533	5,600	766.50
2005-06-01	1,495	1,509	1,495	1,509	4,800	754.50
2005-05-31	1,531	1,531	1,500	1,500	4,600	750
2005-05-30	1,562	1,564	1,515	1,530	6,700	765
2005-05-27	1,570	1,580	1,561	1,561	2,000	780.50
2005-05-26	1,599	1,599	1,558	1,570	3,600	785
2005-05-25	1,606	1,606	1,589	1,589	1,400	794.50
2005-05-24	1,616	1,616	1,588	1,610	300	805
2005-05-23	1,616	1,616	1,600	1,615	1,200	807.50
2005-05-20	1,611	1,619	1,582	1,615	3,700	807.50
2005-05-19	1,600	1,610	1,591	1,610	2,800	805
2005-05-18	1,580	1,605	1,580	1,605	3,500	802.50
2005-05-17	1,620	1,620	1,600	1,610	2,800	805
2005-05-16	1,614	1,615	1,600	1,615	1,700	807.50
2005-05-13	1,620	1,620	1,610	1,620	1,100	810
2005-05-12	1,615	1,620	1,605	1,620	700	810
2005-05-11	1,610	1,619	1,602	1,602	1,600	801
2005-05-10	1,620	1,620	1,608	1,608	2,800	804
2005-05-09	1,620	1,620	1,614	1,614	3,700	807
2005-05-06	1,619	1,620	1,614	1,618	9,600	809
2005-05-02	1,615	1,620	1,615	1,619	3,500	809.50
2005-04-28	1,617	1,617	1,609	1,610	900	805
2005-04-27	1,617	1,619	1,590	1,614	3,800	807
2005-04-26	1,615	1,615	1,614	1,614	7,400	807
2005-04-25	1,620	1,620	1,600	1,618	2,300	809
2005-04-22	1,620	1,620	1,619	1,619	1,100	809.50
2005-04-21	1,602	1,617	1,585	1,617	3,100	808.50
2005-04-20	1,617	1,617	1,601	1,602	800	801
2005-04-19	1,620	1,620	1,600	1,602	4,500	801
2005-04-18	1,610	1,610	1,530	1,540	8,300	770
2005-04-15	1,615	1,615	1,587	1,610	6,400	805
2005-04-14	1,616	1,620	1,610	1,620	13,700	810
2005-04-13	1,600	1,618	1,580	1,618	4,000	809
2005-04-12	1,615	1,615	1,600	1,600	1,300	800
2005-04-11	1,595	1,616	1,595	1,616	1,000	808
2005-04-08	1,600	1,610	1,600	1,610	2,800	805
2005-04-07	1,605	1,605	1,600	1,600	3,900	800
2005-04-06	1,604	1,604	1,590	1,601	5,900	800.50
2005-04-05	1,605	1,605	1,595	1,605	1,400	802.50
2005-04-01	1,629	1,629	1,615	1,629	900	814.50
2005-03-31	1,619	1,629	1,605	1,629	6,100	814.50
2005-03-30	1,627	1,629	1,610	1,620	8,500	810
2005-03-29	1,620	1,630	1,600	1,629	8,100	814.50
2005-03-28	1,623	1,623	1,570	1,610	4,100	805
2005-03-25	1,645	1,645	1,640	1,645	5,600	822.50
2005-03-24	1,620	1,645	1,620	1,642	7,100	821
2005-03-23	1,630	1,645	1,630	1,645	10,600	822.50
2005-03-22	1,590	1,620	1,589	1,620	10,500	810
2005-03-18	1,584	1,589	1,584	1,589	6,600	794.50
2005-03-17	1,585	1,590	1,581	1,585	14,900	792.50
2005-03-16	1,590	1,590	1,574	1,580	7,300	790
2005-03-15	1,560	1,590	1,558	1,590	7,600	795
2005-03-14	1,545	1,547	1,538	1,547	13,500	773.50
2005-03-11	1,560	1,560	1,543	1,545	5,600	772.50
2005-03-10	1,560	1,560	1,545	1,550	2,000	775
2005-03-09	1,560	1,560	1,546	1,560	4,100	780
2005-03-08	1,560	1,560	1,550	1,559	2,300	779.50
2005-03-07	1,499	1,565	1,499	1,560	25,100	780
2005-03-04	1,498	1,499	1,497	1,499	8,500	749.50
2005-03-03	1,498	1,498	1,497	1,497	1,500	748.50
2005-03-02	1,499	1,499	1,480	1,499	6,800	749.50
2005-03-01	1,500	1,500	1,477	1,499	8,200	749.50
2005-02-28	1,477	1,500	1,477	1,499	13,700	749.50
2005-02-25	1,470	1,476	1,450	1,470	12,700	735
2005-02-24	1,460	1,460	1,460	1,460	1,600	730
2005-02-23	1,455	1,472	1,453	1,460	1,400	730
2005-02-22	1,461	1,475	1,461	1,461	600	730.50
2005-02-21	1,464	1,469	1,464	1,469	700	734.50
2005-02-18	1,478	1,478	1,453	1,465	1,600	732.50
2005-02-17	1,460	1,468	1,440	1,468	5,500	734
2005-02-16	1,438	1,469	1,435	1,455	30,700	727.50
2005-02-15	1,430	1,430	1,415	1,425	5,100	712.50
2005-02-14	1,437	1,438	1,431	1,431	1,000	715.50
2005-02-10	1,420	1,434	1,414	1,430	5,800	715
2005-02-09	1,400	1,413	1,400	1,413	22,200	706.50
2005-02-08	1,385	1,397	1,385	1,397	300	698.50
2005-02-07	1,399	1,399	1,375	1,397	2,500	698.50
2005-02-04	1,400	1,400	1,361	1,399	26,300	699.50
2005-02-03	1,385	1,390	1,367	1,390	3,500	695
2005-02-02	1,398	1,405	1,398	1,405	5,400	702.50
2005-02-01	1,368	1,385	1,368	1,380	4,900	690
2005-01-31	1,340	1,358	1,340	1,355	6,400	677.50
2005-01-28	1,360	1,360	1,360	1,360	2,800	680
2005-01-27	1,349	1,349	1,345	1,345	800	672.50
2005-01-26	1,350	1,360	1,321	1,360	13,900	680
2005-01-25	1,360	1,365	1,355	1,356	10,800	678
2005-01-24	1,370	1,370	1,360	1,362	1,600	681
2005-01-21	1,389	1,389	1,370	1,370	13,500	685
2005-01-20	1,391	1,391	1,391	1,391	100	695.50
2005-01-19	1,390	1,390	1,390	1,390	400	695
2005-01-18	1,390	1,397	1,390	1,395	900	697.50
2005-01-17	1,386	1,404	1,386	1,404	1,300	702
2005-01-14	1,394	1,394	1,385	1,385	6,800	692.50
2005-01-13	1,386	1,398	1,380	1,398	1,800	699
2005-01-12	1,391	1,401	1,391	1,400	2,400	700
2005-01-11	1,401	1,410	1,391	1,410	2,900	705
2005-01-07	1,410	1,410	1,405	1,405	3,400	702.50
2005-01-06	1,407	1,414	1,405	1,414	3,400	707
2005-01-05	1,406	1,421	1,405	1,414	2,300	707
2005-01-04	1,422	1,422	1,422	1,422	100	711

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