6485 前澤給装工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,000	2,050	1,966	2,050	15,900	1,025
2007-12-27	2,025	2,030	2,005	2,020	10,100	1,010
2007-12-26	1,999	2,020	1,996	2,020	13,900	1,010
2007-12-25	1,968	1,999	1,968	1,999	6,500	999.50
2007-12-21	1,945	1,983	1,936	1,983	13,400	991.50
2007-12-20	1,932	1,936	1,930	1,932	8,500	966
2007-12-19	1,930	1,959	1,930	1,932	21,300	966
2007-12-18	1,901	1,926	1,901	1,926	20,400	963
2007-12-17	1,948	1,948	1,905	1,905	14,700	952.50
2007-12-14	1,994	1,996	1,960	1,963	23,600	981.50
2007-12-13	1,956	1,985	1,955	1,964	10,300	982
2007-12-12	2,020	2,020	1,965	1,986	6,700	993
2007-12-11	1,995	2,010	1,968	1,999	20,300	999.50
2007-12-10	1,946	1,970	1,946	1,970	16,400	985
2007-12-07	1,950	1,969	1,932	1,950	27,500	975
2007-12-06	1,968	1,970	1,950	1,969	8,700	984.50
2007-12-05	1,924	1,960	1,924	1,955	14,400	977.50
2007-12-04	1,950	1,959	1,923	1,923	11,400	961.50
2007-12-03	1,960	1,980	1,953	1,972	11,500	986
2007-11-30	1,940	1,957	1,936	1,957	29,500	978.50
2007-11-29	1,932	1,982	1,926	1,940	22,600	970
2007-11-28	1,946	1,953	1,912	1,913	16,600	956.50
2007-11-27	1,950	1,955	1,932	1,945	31,400	972.50
2007-11-26	1,929	1,959	1,929	1,950	18,300	975
2007-11-22	1,942	1,987	1,925	1,927	15,200	963.50
2007-11-21	1,977	1,998	1,942	1,942	17,400	971
2007-11-20	1,924	1,954	1,901	1,948	19,600	974
2007-11-19	1,970	1,970	1,910	1,924	10,400	962
2007-11-16	1,961	1,984	1,941	1,972	42,200	986
2007-11-15	1,967	1,994	1,950	1,986	28,300	993
2007-11-14	1,890	1,952	1,890	1,944	27,500	972
2007-11-13	1,959	1,959	1,890	1,891	29,500	945.50
2007-11-12	1,950	1,980	1,937	1,973	32,700	986.50
2007-11-09	2,015	2,015	1,984	1,990	33,300	995
2007-11-08	2,005	2,025	2,005	2,020	14,800	1,010
2007-11-07	2,015	2,035	1,993	2,030	10,600	1,015
2007-11-06	2,045	2,095	2,040	2,075	8,300	1,037.50
2007-11-05	2,060	2,070	2,045	2,050	8,400	1,025
2007-11-02	2,100	2,100	2,060	2,085	6,500	1,042.50
2007-11-01	2,120	2,160	2,120	2,125	9,700	1,062.50
2007-10-31	2,170	2,170	2,115	2,115	17,300	1,057.50
2007-10-30	2,090	2,185	2,075	2,160	50,000	1,080
2007-10-29	2,050	2,085	2,050	2,085	23,500	1,042.50
2007-10-26	2,100	2,100	2,060	2,080	10,100	1,040
2007-10-25	2,100	2,110	2,065	2,075	17,600	1,037.50
2007-10-24	2,035	2,105	2,035	2,095	13,800	1,047.50
2007-10-23	2,060	2,100	2,060	2,075	13,200	1,037.50
2007-10-22	2,030	2,065	2,010	2,060	12,600	1,030
2007-10-19	2,075	2,080	2,070	2,070	15,400	1,035
2007-10-18	2,060	2,090	2,060	2,090	27,400	1,045
2007-10-17	2,055	2,060	2,050	2,055	17,800	1,027.50
2007-10-16	2,065	2,075	2,035	2,035	10,300	1,017.50
2007-10-15	2,065	2,080	2,065	2,065	9,100	1,032.50
2007-10-12	2,075	2,085	2,060	2,060	4,700	1,030
2007-10-11	2,080	2,085	2,070	2,075	10,600	1,037.50
2007-10-10	2,080	2,080	2,060	2,065	7,200	1,032.50
2007-10-09	2,060	2,090	2,060	2,070	3,900	1,035
2007-10-05	2,060	2,085	2,060	2,060	13,300	1,030
2007-10-04	2,075	2,080	2,035	2,060	12,500	1,030
2007-10-03	2,080	2,090	2,075	2,090	16,100	1,045
2007-10-02	2,100	2,100	2,000	2,080	22,300	1,040
2007-10-01	2,100	2,120	2,080	2,095	14,400	1,047.50
2007-09-28	2,100	2,100	2,080	2,100	14,200	1,050
2007-09-27	2,070	2,100	2,065	2,095	21,900	1,047.50
2007-09-26	2,065	2,070	2,035	2,070	15,300	1,035
2007-09-25	2,030	2,070	2,030	2,065	19,400	1,032.50
2007-09-21	1,990	2,035	1,990	2,025	8,400	1,012.50
2007-09-20	2,025	2,030	2,010	2,015	9,300	1,007.50
2007-09-19	1,921	2,040	1,921	1,994	12,500	997
2007-09-18	1,930	1,954	1,912	1,912	27,600	956
2007-09-14	1,947	1,948	1,916	1,922	40,500	961
2007-09-13	1,970	1,970	1,940	1,947	12,600	973.50
2007-09-12	1,997	1,997	1,965	1,969	20,300	984.50
2007-09-11	2,005	2,025	1,980	1,997	18,700	998.50
2007-09-10	2,025	2,030	1,989	2,005	25,700	1,002.50
2007-09-07	2,025	2,040	1,967	1,992	12,600	996
2007-09-06	2,040	2,040	2,000	2,025	15,300	1,012.50
2007-09-05	2,055	2,060	2,035	2,040	12,900	1,020
2007-09-04	2,050	2,080	2,040	2,080	13,500	1,040
2007-09-03	2,040	2,080	2,040	2,050	12,300	1,025
2007-08-31	1,967	2,055	1,950	2,055	35,000	1,027.50
2007-08-30	1,960	1,979	1,941	1,966	9,300	983
2007-08-29	1,974	1,974	1,910	1,929	36,200	964.50
2007-08-28	1,942	1,950	1,915	1,944	44,100	972
2007-08-27	1,960	1,960	1,930	1,939	45,800	969.50
2007-08-24	1,921	1,942	1,920	1,930	63,400	965
2007-08-23	1,922	1,951	1,922	1,946	4,600	973
2007-08-22	1,910	1,915	1,895	1,915	32,900	957.50
2007-08-21	1,905	1,947	1,895	1,923	33,500	961.50
2007-08-20	1,910	1,944	1,860	1,905	10,600	952.50
2007-08-17	1,941	1,944	1,910	1,910	17,000	955
2007-08-16	1,969	1,969	1,911	1,963	8,900	981.50
2007-08-15	2,015	2,015	1,997	1,999	15,000	999.50
2007-08-14	1,982	2,030	1,980	2,010	11,000	1,005
2007-08-13	2,035	2,075	2,015	2,020	11,900	1,010
2007-08-10	2,055	2,090	2,055	2,055	10,800	1,027.50
2007-08-09	2,070	2,085	2,045	2,065	14,500	1,032.50
2007-08-08	2,030	2,055	2,030	2,055	22,500	1,027.50
2007-08-07	2,055	2,065	2,025	2,045	29,600	1,022.50
2007-08-06	2,040	2,065	1,960	2,055	18,000	1,027.50
2007-08-03	2,075	2,085	2,050	2,065	17,300	1,032.50
2007-08-02	2,050	2,075	2,030	2,060	13,600	1,030
2007-08-01	2,075	2,075	2,045	2,045	17,000	1,022.50
2007-07-31	2,060	2,095	2,055	2,095	19,000	1,047.50
2007-07-30	2,030	2,075	2,025	2,075	19,700	1,037.50
2007-07-27	2,060	2,060	2,015	2,030	31,400	1,015
2007-07-26	2,020	2,095	2,010	2,060	35,800	1,030
2007-07-25	2,080	2,080	2,050	2,060	12,400	1,030
2007-07-24	2,095	2,095	2,030	2,070	30,800	1,035
2007-07-23	2,045	2,070	2,030	2,060	51,100	1,030
2007-07-20	2,070	2,070	2,025	2,030	19,100	1,015
2007-07-19	2,025	2,050	2,025	2,045	77,700	1,022.50
2007-07-18	2,060	2,060	2,015	2,040	49,400	1,020
2007-07-17	2,055	2,075	2,025	2,055	92,300	1,027.50
2007-07-13	2,100	2,100	2,070	2,080	20,300	1,040
2007-07-12	2,065	2,115	2,040	2,060	14,800	1,030
2007-07-11	2,055	2,070	2,030	2,065	35,000	1,032.50
2007-07-10	2,095	2,100	2,040	2,070	34,500	1,035
2007-07-09	2,140	2,140	2,070	2,105	39,800	1,052.50
2007-07-06	2,200	2,200	2,065	2,130	36,500	1,065
2007-07-05	2,145	2,200	2,145	2,200	10,900	1,100
2007-07-04	2,190	2,195	2,175	2,185	9,000	1,092.50
2007-07-03	2,155	2,195	2,155	2,195	9,800	1,097.50
2007-07-02	2,185	2,200	2,170	2,195	9,000	1,097.50
2007-06-29	2,140	2,185	2,130	2,180	22,400	1,090
2007-06-28	2,155	2,170	2,115	2,170	17,100	1,085
2007-06-27	2,175	2,185	2,150	2,155	11,600	1,077.50
2007-06-26	2,165	2,185	2,150	2,165	8,700	1,082.50
2007-06-25	2,145	2,180	2,125	2,150	11,600	1,075
2007-06-22	2,215	2,215	2,115	2,185	23,400	1,092.50
2007-06-21	2,185	2,220	2,185	2,220	16,400	1,110
2007-06-20	2,240	2,240	2,210	2,225	8,600	1,112.50
2007-06-19	2,210	2,240	2,205	2,240	32,800	1,120
2007-06-18	2,195	2,205	2,175	2,205	14,900	1,102.50
2007-06-15	2,160	2,195	2,150	2,195	10,500	1,097.50
2007-06-14	2,130	2,155	2,130	2,155	8,500	1,077.50
2007-06-13	2,100	2,120	2,095	2,115	7,300	1,057.50
2007-06-12	2,140	2,145	2,125	2,130	10,400	1,065
2007-06-11	2,165	2,180	2,160	2,165	5,700	1,082.50
2007-06-08	2,175	2,175	2,140	2,155	32,700	1,077.50
2007-06-07	2,100	2,175	2,100	2,175	34,200	1,087.50
2007-06-06	2,095	2,125	2,085	2,120	25,800	1,060
2007-06-05	2,075	2,105	2,070	2,105	29,600	1,052.50
2007-06-04	2,060	2,065	2,050	2,065	15,100	1,032.50
2007-06-01	2,110	2,110	2,060	2,065	17,600	1,032.50
2007-05-31	2,050	2,085	2,050	2,085	39,700	1,042.50
2007-05-30	2,015	2,060	2,010	2,055	38,500	1,027.50
2007-05-29	2,000	2,015	2,000	2,010	19,000	1,005
2007-05-28	2,000	2,010	1,993	2,005	20,700	1,002.50
2007-05-25	2,015	2,015	1,990	2,000	27,000	1,000
2007-05-24	2,025	2,025	1,990	2,010	51,200	1,005
2007-05-23	2,010	2,030	2,000	2,020	22,700	1,010
2007-05-22	2,000	2,015	1,998	2,015	13,500	1,007.50
2007-05-21	2,000	2,015	1,982	2,005	25,300	1,002.50
2007-05-18	2,000	2,005	1,979	2,000	28,600	1,000
2007-05-17	2,005	2,010	1,999	2,005	15,500	1,002.50
2007-05-16	2,000	2,005	1,989	2,005	27,900	1,002.50
2007-05-15	2,000	2,010	1,944	2,000	40,000	1,000
2007-05-14	2,000	2,025	2,000	2,025	17,100	1,012.50
2007-05-11	1,990	2,010	1,990	2,000	12,900	1,000
2007-05-10	2,000	2,005	1,995	2,000	18,800	1,000
2007-05-09	2,000	2,010	1,998	2,010	10,100	1,005
2007-05-08	2,010	2,010	1,995	2,010	8,300	1,005
2007-05-07	2,005	2,015	1,990	2,015	7,000	1,007.50
2007-05-02	2,000	2,005	1,989	2,000	19,700	1,000
2007-05-01	2,010	2,015	2,000	2,005	18,100	1,002.50
2007-04-27	1,983	2,010	1,981	2,010	33,000	1,005
2007-04-26	1,964	1,984	1,963	1,982	25,200	991
2007-04-25	1,950	1,967	1,947	1,960	27,500	980
2007-04-24	1,934	1,957	1,934	1,954	13,400	977
2007-04-23	1,935	1,940	1,920	1,925	6,800	962.50
2007-04-20	1,925	1,934	1,915	1,934	3,300	967
2007-04-19	1,940	1,946	1,921	1,925	12,600	962.50
2007-04-18	1,936	1,947	1,935	1,947	6,400	973.50
2007-04-17	1,936	1,940	1,921	1,922	6,600	961
2007-04-16	1,921	1,948	1,919	1,936	6,800	968
2007-04-13	1,933	1,933	1,903	1,918	6,600	959
2007-04-12	1,920	1,934	1,907	1,934	8,600	967
2007-04-11	1,940	1,942	1,917	1,926	7,000	963
2007-04-10	1,938	1,956	1,934	1,940	3,300	970
2007-04-09	1,948	1,958	1,923	1,958	8,100	979
2007-04-06	1,935	1,935	1,921	1,923	1,400	961.50
2007-04-05	1,944	1,944	1,912	1,935	5,100	967.50
2007-04-04	1,911	1,945	1,911	1,945	2,000	972.50
2007-04-03	1,900	1,927	1,900	1,910	5,700	955
2007-04-02	1,919	1,937	1,900	1,900	8,800	950
2007-03-30	1,927	1,949	1,927	1,949	8,600	974.50
2007-03-29	1,926	1,930	1,915	1,915	5,200	957.50
2007-03-28	1,921	1,930	1,911	1,923	6,000	961.50
2007-03-27	1,921	1,939	1,919	1,925	11,500	962.50
2007-03-26	1,959	1,970	1,955	1,970	21,900	985
2007-03-23	1,965	1,965	1,941	1,957	7,700	978.50
2007-03-22	1,943	1,961	1,920	1,935	14,900	967.50
2007-03-20	1,942	1,944	1,915	1,919	6,700	959.50
2007-03-19	1,900	1,925	1,900	1,912	15,500	956
2007-03-16	1,903	1,918	1,893	1,915	13,200	957.50
2007-03-15	1,912	1,912	1,901	1,903	5,600	951.50
2007-03-14	1,945	1,945	1,883	1,883	14,000	941.50
2007-03-13	1,970	1,970	1,945	1,945	4,800	972.50
2007-03-12	1,949	1,966	1,949	1,966	4,000	983
2007-03-09	1,929	1,987	1,928	1,939	19,600	969.50
2007-03-08	1,907	1,928	1,900	1,928	3,400	964
2007-03-07	1,915	1,917	1,906	1,911	9,100	955.50
2007-03-06	1,882	1,918	1,870	1,915	10,300	957.50
2007-03-05	1,890	1,907	1,882	1,887	18,000	943.50
2007-03-02	1,911	1,925	1,895	1,905	16,100	952.50
2007-03-01	1,921	1,921	1,901	1,903	21,000	951.50
2007-02-28	1,899	1,945	1,852	1,945	24,300	972.50
2007-02-27	1,963	1,966	1,947	1,959	9,700	979.50
2007-02-26	1,967	1,972	1,950	1,962	12,400	981
2007-02-23	2,000	2,010	1,942	1,966	38,500	983
2007-02-22	1,995	1,996	1,972	1,986	7,900	993
2007-02-21	1,957	1,966	1,950	1,965	7,600	982.50
2007-02-20	1,967	1,967	1,945	1,961	9,400	980.50
2007-02-19	1,942	1,968	1,938	1,967	19,400	983.50
2007-02-16	1,944	1,952	1,937	1,941	7,600	970.50
2007-02-15	1,950	1,954	1,943	1,950	7,200	975
2007-02-14	1,952	1,955	1,944	1,949	9,500	974.50
2007-02-13	1,949	1,954	1,940	1,945	9,100	972.50
2007-02-09	1,928	1,955	1,928	1,943	5,900	971.50
2007-02-08	1,936	1,960	1,925	1,928	15,600	964
2007-02-07	1,941	1,950	1,932	1,932	7,600	966
2007-02-06	1,932	1,956	1,932	1,940	9,900	970
2007-02-05	1,954	1,954	1,924	1,926	10,000	963
2007-02-02	1,940	1,959	1,936	1,941	9,700	970.50
2007-02-01	1,943	1,948	1,930	1,940	9,500	970
2007-01-31	1,946	1,959	1,923	1,942	10,700	971
2007-01-30	1,931	1,957	1,931	1,944	6,700	972
2007-01-29	1,927	1,941	1,925	1,933	5,400	966.50
2007-01-26	1,937	1,937	1,916	1,923	3,900	961.50
2007-01-25	1,930	1,935	1,920	1,925	9,700	962.50
2007-01-24	1,926	1,930	1,917	1,930	11,200	965
2007-01-23	1,930	1,932	1,923	1,925	17,300	962.50
2007-01-22	1,936	1,938	1,925	1,936	12,600	968
2007-01-19	1,929	1,936	1,918	1,936	6,700	968
2007-01-18	1,934	1,945	1,925	1,930	10,200	965
2007-01-17	1,921	1,940	1,921	1,935	20,700	967.50
2007-01-16	1,962	1,962	1,945	1,949	9,300	974.50
2007-01-15	1,928	1,955	1,928	1,954	4,100	977
2007-01-12	1,936	1,965	1,928	1,946	12,900	973
2007-01-11	1,913	1,920	1,900	1,906	7,800	953
2007-01-10	1,923	1,931	1,905	1,913	11,300	956.50
2007-01-09	1,936	1,955	1,934	1,950	5,700	975
2007-01-05	1,970	1,970	1,927	1,928	17,200	964
2007-01-04	1,949	1,970	1,928	1,970	5,800	985

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31