6485 前澤給装工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,0041,0131,0001,0008,300500
2010-12-291,0051,0081,0001,0084,800504
2010-12-281,0081,0081,0011,0051,800502.50
2010-12-271,0141,0149801,0086,800504
2010-12-241,0101,0239969997,800499.50
2010-12-221,0211,0251,0121,0144,100507
2010-12-211,0201,0361,0181,0257,900512.50
2010-12-201,0191,0251,0181,0193,600509.50
2010-12-171,0111,0271,0101,0176,900508.50
2010-12-161,0121,0131,0031,0094,500504.50
2010-12-151,0241,0301,0121,0126,900506
2010-12-141,0171,0311,0171,0286,500514
2010-12-131,0301,0301,0081,02011,600510
2010-12-101,0351,0351,0001,02334,700511.50
2010-12-099909969859908,100495
2010-12-0898099596998512,300492.50
2010-12-079619759589755,300487.50
2010-12-069509609509604,800480
2010-12-039549549499492,500474.50
2010-12-029509519439435,000471.50
2010-12-019419579409423,200471
2010-11-309459489459458,600472.50
2010-11-299479569479474,100473.50
2010-11-269509529439474,100473.50
2010-11-259409509369414,900470.50
2010-11-249439469369369,200468
2010-11-229499509429434,500471.50
2010-11-199459509419414,300470.50
2010-11-189379439369437,300471.50
2010-11-179349409349394,600469.50
2010-11-169469469269367,200468
2010-11-1593394693394612,900473
2010-11-129409419339334,700466.50
2010-11-119549549399415,000470.50
2010-11-109359549359466,200473
2010-11-099279429279363,200468
2010-11-089289339209294,300464.50
2010-11-0590393690392614,100463
2010-11-0488691088690312,400451.50
2010-11-028998998838856,300442.50
2010-11-0190690689089913,500449.50
2010-10-2990090287390214,200451
2010-10-289069079019016,500450.50
2010-10-2790390890190810,700454
2010-10-269259259179175,200458.50
2010-10-259319389219258,000462.50
2010-10-229339419329408,100470
2010-10-219359499359387,300469
2010-10-209439459389425,800471
2010-10-199459589459488,000474
2010-10-189589589439538,400476.50
2010-10-159519519439437,500471.50
2010-10-149529599529586,800479
2010-10-139599739519516,200475.50
2010-10-1297597895895812,700479
2010-10-0899099397597512,200487.50
2010-10-079851,0009859907,900495
2010-10-069869889839874,700493.50
2010-10-051,0051,00598598510,000492.50
2010-10-049949969929922,700496
2010-10-011,0051,0059949945,300497
2010-09-301,0001,0141,0001,0069,200503
2010-09-291,0151,0191,0011,0058,000502.50
2010-09-281,0171,0181,0011,0105,100505
2010-09-271,0001,0151,0001,01510,100507.50
2010-09-241,0011,0121,0001,0009,800500
2010-09-221,0081,0101,0031,0053,200502.50
2010-09-211,0051,0091,0011,0019,000500.50
2010-09-171,0151,0151,0051,0056,400502.50
2010-09-161,0121,0131,0031,0063,700503
2010-09-159991,0189911,0115,800505.50
2010-09-149991,0069991,0006,400500
2010-09-131,0051,0151,0051,0074,400503.50
2010-09-101,0131,0151,0091,00916,800504.50
2010-09-091,0111,0201,0061,0184,400509
2010-09-081,0071,0071,0011,0044,700502
2010-09-071,0011,0191,0011,0094,000504.50
2010-09-061,0161,0181,0091,0135,300506.50
2010-09-039981,0089981,0012,800500.50
2010-09-021,0111,0119981,0014,600500.50
2010-09-011,0011,0111,0001,0006,000500
2010-08-311,0111,0111,0011,0015,200500.50
2010-08-301,0191,0311,0111,0175,900508.50
2010-08-271,0091,0159501,00512,100502.50
2010-08-261,0101,0101,0011,0035,600501.50
2010-08-251,0051,0101,0001,0039,800501.50
2010-08-241,0031,0189991,0018,200500.50
2010-08-231,0041,0231,0031,0065,100503
2010-08-201,0151,0241,0001,0045,600502
2010-08-191,0171,0221,0161,0184,300509
2010-08-181,0101,0241,0051,0196,100509.50
2010-08-171,0141,0141,0021,0054,700502.50
2010-08-161,0001,0201,0001,0045,100502
2010-08-131,0091,0151,0011,00312,500501.50
2010-08-121,0061,0151,0061,0096,600504.50
2010-08-111,0271,0491,0171,02117,400510.50
2010-08-101,0101,0991,0081,04116,500520.50
2010-08-091,0311,0341,0271,0284,100514
2010-08-061,0281,0331,0261,0289,500514
2010-08-051,0321,0351,0301,03212,100516
2010-08-041,0471,0471,0351,0364,900518
2010-08-031,0351,0501,0351,0477,400523.50
2010-08-021,0361,0531,0351,0352,400517.50
2010-07-301,0501,0521,0411,0425,800521
2010-07-291,0541,0581,0521,0525,500526
2010-07-281,0581,0691,0581,0685,000534
2010-07-271,0571,0651,0541,0543,400527
2010-07-261,0641,0651,0501,0627,000531
2010-07-231,0301,0551,0301,0484,100524
2010-07-221,0311,0451,0311,0403,900520
2010-07-211,0381,0601,0381,0405,500520
2010-07-201,0381,0471,0381,0432,300521.50
2010-07-161,0571,0601,0511,0515,000525.50
2010-07-151,0661,0661,0591,0595,400529.50
2010-07-141,0711,0851,0661,07710,800538.50
2010-07-131,0811,0831,0711,0728,900536
2010-07-121,0901,1011,0771,07728,400538.50
2010-07-091,0881,0881,0781,08010,200540
2010-07-081,0681,0841,0671,0734,100536.50
2010-07-071,0981,0981,0661,0726,800536
2010-07-061,0911,0911,0781,0852,100542.50
2010-07-051,0601,0941,0591,0825,800541
2010-07-021,0581,0641,0581,0603,100530
2010-07-011,0711,0711,0571,0592,900529.50
2010-06-301,0701,0741,0611,0717,800535.50
2010-06-291,0841,0851,0721,0723,100536
2010-06-281,0891,0891,0741,0752,800537.50
2010-06-251,0731,0901,0721,0778,500538.50
2010-06-241,0801,0801,0701,0785,700539
2010-06-231,0921,0941,0811,0824,800541
2010-06-221,1111,1111,1011,1036,200551.50
2010-06-211,0921,1141,0921,1114,800555.50
2010-06-181,0911,0981,0861,0886,100544
2010-06-171,0921,0971,0891,0896,000544.50
2010-06-161,1001,1031,0951,0956,200547.50
2010-06-151,0861,0881,0811,0884,100544
2010-06-141,0831,0891,0811,0845,200542
2010-06-111,0851,0851,0791,07913,000539.50
2010-06-101,0941,0941,0781,0795,100539.50
2010-06-091,0891,0901,0731,0884,000544
2010-06-081,0881,0991,0881,09511,400547.50
2010-06-071,0891,0951,0871,0916,300545.50
2010-06-041,1011,1081,0951,0973,700548.50
2010-06-031,1111,1171,0911,10511,100552.50
2010-06-021,1051,1091,1001,1002,800550
2010-06-011,1201,1201,1001,1043,900552
2010-05-311,1031,1281,0911,1205,400560
2010-05-281,1001,1111,0751,10312,700551.50
2010-05-271,0901,1001,0901,0927,600546
2010-05-261,1281,1341,1001,10110,700550.50
2010-05-251,1261,1261,1011,11112,100555.50
2010-05-241,1301,1361,1161,11810,900559
2010-05-211,1351,1411,1291,12914,600564.50
2010-05-201,1501,1741,1501,15911,800579.50
2010-05-191,1711,1971,1591,1609,300580
2010-05-181,1841,1901,1751,1769,000588
2010-05-171,1851,1941,1821,18517,900592.50
2010-05-141,1931,1931,1831,19210,100596
2010-05-131,1981,2011,1901,1998,500599.50
2010-05-121,1971,1981,1801,19014,700595
2010-05-111,1981,1991,1901,19018,800595
2010-05-101,1981,2081,1901,19212,800596
2010-05-071,2201,2201,1891,18919,900594.50
2010-05-061,2501,2501,2371,23714,900618.50
2010-04-301,2601,2711,2521,25412,400627
2010-04-281,2631,2651,2511,25421,100627
2010-04-271,2691,2691,2661,26720,000633.50
2010-04-261,2701,2721,2671,26824,500634
2010-04-231,2651,2731,2641,27010,200635
2010-04-221,2761,2761,2631,26913,100634.50
2010-04-211,2751,2801,2691,27610,500638
2010-04-201,2671,2751,2671,2695,300634.50
2010-04-191,2731,2771,2601,26715,400633.50
2010-04-161,2771,2771,2671,2717,900635.50
2010-04-151,2851,2851,2751,27618,200638
2010-04-141,2831,2881,2751,27914,300639.50
2010-04-131,2721,2751,2661,27525,700637.50
2010-04-121,2751,2751,2681,26817,000634
2010-04-091,2711,2741,2681,2718,900635.50
2010-04-081,2731,2751,2701,27011,800635
2010-04-071,2851,2851,2721,27416,300637
2010-04-061,2761,2791,2741,27410,800637
2010-04-051,2861,2861,2771,2815,500640.50
2010-04-021,2811,2851,2751,2855,600642.50
2010-04-011,2731,2841,2731,28111,600640.50
2010-03-311,2851,2881,2761,27712,000638.50
2010-03-301,2781,2851,2711,28517,400642.50
2010-03-291,2681,2831,2671,27513,500637.50
2010-03-261,2801,2971,2781,29745,900648.50
2010-03-251,2881,2971,2821,28220,700641
2010-03-241,2921,3001,2821,29116,700645.50
2010-03-231,2911,2921,2831,28315,200641.50
2010-03-191,2971,3001,2901,2938,700646.50
2010-03-181,2901,2961,2841,2925,300646
2010-03-171,2841,2881,2841,2885,000644
2010-03-161,2811,2921,2811,2856,500642.50
2010-03-151,2861,2891,2811,28111,500640.50
2010-03-121,2821,2871,2811,28317,200641.50
2010-03-111,2841,2911,2811,2837,700641.50
2010-03-101,2811,2921,2811,2817,300640.50
2010-03-091,2851,2891,2851,2863,300643
2010-03-081,2891,2971,2841,2856,100642.50
2010-03-051,3011,3071,2801,28513,900642.50
2010-03-041,2941,2941,2801,2816,100640.50
2010-03-031,2841,2841,2781,2842,600642
2010-03-021,2801,2841,2791,2846,800642
2010-03-011,2851,2851,2791,28210,100641
2010-02-261,2801,2871,2761,2843,700642
2010-02-251,2801,2801,2761,2797,700639.50
2010-02-241,2851,2851,2751,2786,800639
2010-02-231,2761,2811,2731,27610,800638
2010-02-221,3001,3191,2861,2948,500647
2010-02-191,3091,3091,2731,2734,600636.50
2010-02-181,2741,2961,2711,2894,400644.50
2010-02-171,2901,2901,2711,2728,300636
2010-02-161,2851,2851,2701,2712,600635.50
2010-02-151,2851,3201,2681,2687,200634
2010-02-121,3021,3151,2701,2725,300636
2010-02-101,2971,2971,2721,2723,100636
2010-02-091,2751,3041,2651,28814,500644
2010-02-081,3041,3051,2891,2942,800647
2010-02-051,3201,3201,3041,3043,400652
2010-02-041,3271,3351,3111,3358,500667.50
2010-02-031,3141,3221,2951,3024,400651
2010-02-021,2761,3061,2761,2844,000642
2010-02-011,2961,2991,2731,2965,700648
2010-01-291,3291,3291,2951,2965,000648
2010-01-281,3301,3301,3051,3151,600657.50
2010-01-271,3451,3451,3051,3055,800652.50
2010-01-261,3571,3571,3191,3196,000659.50
2010-01-251,3551,3801,3351,3464,400673
2010-01-221,3501,3541,3251,3386,000669
2010-01-211,3601,3851,3551,36010,000680
2010-01-201,3801,3851,3651,3663,700683
2010-01-191,3891,3891,3801,3804,000690
2010-01-181,3841,3931,3801,3854,200692.50
2010-01-151,3751,3861,3751,3847,500692
2010-01-141,3811,3971,3801,3814,700690.50
2010-01-131,3991,3991,3801,3808,300690
2010-01-121,3791,3891,3761,3894,900694.50
2010-01-081,3781,3801,3501,3805,700690
2010-01-071,3551,3611,3551,3592,300679.50
2010-01-061,3671,3761,3541,3557,600677.50
2010-01-051,3751,3751,3411,3474,400673.50
2010-01-041,3461,3771,3341,3614,000680.50

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