6485 前澤給装工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0571,0571,0491,0562,700528
2011-12-291,0401,0461,0321,0451,100522.50
2011-12-281,0381,0401,0381,038800519
2011-12-271,0431,0431,0391,039900519.50
2011-12-261,0481,0491,0431,0432,100521.50
2011-12-221,0461,0481,0341,0431,700521.50
2011-12-211,0331,0481,0331,0471,400523.50
2011-12-201,0301,0411,0291,0415,300520.50
2011-12-191,0391,0431,0311,0313,200515.50
2011-12-161,0391,0451,0321,0324,000516
2011-12-151,0451,0551,0351,0394,500519.50
2011-12-141,0481,0631,0451,04511,200522.50
2011-12-131,0741,0791,0581,0783,200539
2011-12-121,0931,0931,0751,07517,900537.50
2011-12-091,0401,0741,0401,07412,600537
2011-12-081,0691,0741,0591,0683,400534
2011-12-071,0431,0721,0431,0574,900528.50
2011-12-061,0811,0821,0321,0324,700516
2011-12-051,0751,0871,0751,0802,100540
2011-12-021,0601,0701,0601,0703,700535
2011-12-011,0511,0631,0511,0622,800531
2011-11-301,0781,0781,0521,0525,400526
2011-11-291,0701,0781,0551,0781,900539
2011-11-281,0781,0791,0561,0562,500528
2011-11-251,0601,0691,0601,0613,100530.50
2011-11-241,0561,0621,0401,0403,300520
2011-11-221,0251,0621,0251,0623,900531
2011-11-211,0301,0401,0301,0391,400519.50
2011-11-181,0321,0341,0301,0302,800515
2011-11-171,0321,0391,0321,0392,300519.50
2011-11-161,0481,0481,0301,0432,400521.50
2011-11-151,0541,0541,0471,0481,100524
2011-11-141,0471,0541,0421,0541,200527
2011-11-111,0401,0641,0381,0613,800530.50
2011-11-101,0571,0571,0301,0404,800520
2011-11-091,0611,0821,0571,0653,900532.50
2011-11-081,0731,1091,0611,0615,100530.50
2011-11-071,0641,0641,0451,0571,600528.50
2011-11-041,0541,0651,0531,0645,100532
2011-11-021,0461,0581,0291,0534,000526.50
2011-11-011,0511,0641,0451,0534,200526.50
2011-10-311,0591,0791,0561,0565,400528
2011-10-281,0941,0941,0691,0717,200535.50
2011-10-271,0621,0951,0621,0957,900547.50
2011-10-261,0701,0801,0621,0805,600540
2011-10-251,0701,0721,0621,0724,300536
2011-10-241,0701,0741,0481,0705,400535
2011-10-211,0881,0891,0701,0701,600535
2011-10-201,0661,0901,0661,0877,000543.50
2011-10-191,0751,0971,0601,0886,900544
2011-10-181,0751,0801,0561,0753,900537.50
2011-10-171,0571,0901,0571,0789,000539
2011-10-141,0321,0541,0321,0505,600525
2011-10-131,0441,0501,0421,0442,700522
2011-10-121,0151,0371,0151,0373,100518.50
2011-10-111,0071,0381,0071,0379,300518.50
2011-10-071,0181,0271,0031,0047,800502
2011-10-061,0171,0201,0011,0185,700509
2011-10-051,0331,0331,0011,0018,300500.50
2011-10-041,0231,0231,0111,0114,200505.50
2011-10-031,0261,0311,0181,0234,900511.50
2011-09-301,0591,0591,0401,0475,200523.50
2011-09-291,0491,0581,0381,05810,100529
2011-09-281,0311,0511,0281,05113,100525.50
2011-09-271,0241,0351,0021,0354,700517.50
2011-09-261,0241,0241,0041,0064,900503
2011-09-221,0171,0179971,01613,700508
2011-09-211,0241,0301,0221,0258,100512.50
2011-09-201,0321,0341,0251,0257,500512.50
2011-09-161,0311,0341,0301,0318,600515.50
2011-09-151,0331,0351,0281,0304,600515
2011-09-141,0301,0301,0211,0215,100510.50
2011-09-131,0251,0431,0221,0284,200514
2011-09-121,0231,0281,0201,0283,600514
2011-09-091,0351,0481,0221,02416,800512
2011-09-081,0511,0531,0111,03020,200515
2011-09-071,0471,0481,0451,0461,900523
2011-09-061,0611,0611,0461,0474,000523.50
2011-09-051,0671,0681,0561,0601,300530
2011-09-021,0641,0681,0551,0684,800534
2011-09-011,0701,0751,0641,0723,400536
2011-08-311,0921,0921,0561,07010,700535
2011-08-301,0811,1001,0581,10011,200550
2011-08-291,0881,0881,0551,08011,600540
2011-08-261,0961,0961,0891,0933,900546.50
2011-08-251,0871,0971,0761,0824,100541
2011-08-241,1071,1081,0861,0863,800543
2011-08-231,0831,0981,0781,0866,700543
2011-08-221,0761,0881,0741,0754,200537.50
2011-08-191,0601,0871,0571,0765,700538
2011-08-181,0431,1281,0431,07715,000538.50
2011-08-171,0661,0661,0491,0523,700526
2011-08-161,0491,0651,0441,0612,700530.50
2011-08-151,0631,0631,0331,0494,300524.50
2011-08-121,0731,0731,0251,0286,400514
2011-08-111,0081,0521,0081,0465,200523
2011-08-101,0601,0681,0241,0608,800530
2011-08-099971,0359971,03211,100516
2011-08-081,0511,0531,0371,0404,500520
2011-08-051,0531,0671,0511,0555,700527.50
2011-08-041,0981,1071,0691,0747,700537
2011-08-031,0911,1101,0681,0686,800534
2011-08-021,1171,1171,0971,0977,900548.50
2011-08-011,1161,1251,1161,1165,700558
2011-07-291,1211,1291,1131,1136,000556.50
2011-07-281,1201,1461,1201,1217,000560.50
2011-07-271,1811,1811,1001,14413,600572
2011-07-261,1961,2181,1851,1856,200592.50
2011-07-251,2001,2051,2001,2053,700602.50
2011-07-221,2201,2201,2051,2073,200603.50
2011-07-211,2191,2231,1951,2052,800602.50
2011-07-201,2081,2151,2001,2091,500604.50
2011-07-191,2101,2201,2031,2084,700604
2011-07-151,1801,2091,1791,2085,300604
2011-07-141,1781,2041,1781,1814,000590.50
2011-07-131,1921,2101,1851,1894,800594.50
2011-07-121,2091,2091,1931,2045,700602
2011-07-111,2001,2091,1911,20930,900604.50
2011-07-081,1971,1971,1591,1949,000597
2011-07-071,1931,1951,1881,1936,500596.50
2011-07-061,1801,1931,1751,1935,700596.50
2011-07-051,1901,1901,1801,1854,300592.50
2011-07-041,1771,1921,1771,1878,300593.50
2011-07-011,1701,1781,1651,1772,900588.50
2011-06-301,1551,1741,1551,1747,800587
2011-06-291,1781,1781,1511,15512,000577.50
2011-06-281,1581,1761,1501,16811,400584
2011-06-271,1561,1581,1431,1579,400578.50
2011-06-241,1381,1571,1381,1568,600578
2011-06-231,1231,1451,1231,14315,100571.50
2011-06-221,1131,1361,1131,1359,200567.50
2011-06-211,1341,1341,1101,11612,700558
2011-06-201,1041,1181,1041,1182,300559
2011-06-171,1311,1311,1011,1044,100552
2011-06-161,1311,1311,1201,1203,600560
2011-06-151,1391,1401,1161,1314,200565.50
2011-06-141,1441,1441,1111,1394,400569.50
2011-06-131,1151,1331,1001,1336,400566.50
2011-06-101,1311,1491,1221,12212,000561
2011-06-091,1151,1251,1031,1254,500562.50
2011-06-081,1201,1201,0941,1152,600557.50
2011-06-071,1171,1191,0961,1055,300552.50
2011-06-061,1001,1121,0911,1084,200554
2011-06-031,1221,1301,1151,1166,200558
2011-06-021,1291,1401,1141,1398,800569.50
2011-06-011,1131,1401,0831,14014,400570
2011-05-311,0931,1131,0901,1137,200556.50
2011-05-301,0751,0901,0571,0904,400545
2011-05-271,0751,0811,0711,0755,500537.50
2011-05-261,0701,0801,0641,0736,400536.50
2011-05-251,0661,0661,0531,0664,700533
2011-05-241,0391,0601,0391,0583,600529
2011-05-231,0851,0851,0381,0393,400519.50
2011-05-201,0551,0661,0551,0552,200527.50
2011-05-191,0641,0681,0511,05513,400527.50
2011-05-181,0781,0791,0461,05212,500526
2011-05-171,0721,0751,0651,0705,000535
2011-05-161,0381,0741,0381,06714,100533.50
2011-05-131,0451,0521,0211,02110,200510.50
2011-05-121,0611,0611,0481,0498,100524.50
2011-05-111,0741,0741,0621,0655,700532.50
2011-05-101,0771,0771,0631,0754,000537.50
2011-05-091,0891,0941,0751,0776,100538.50
2011-05-061,0611,0841,0551,0845,500542
2011-05-021,0751,0751,0621,0725,500536
2011-04-281,0581,0701,0521,0705,900535
2011-04-271,0631,0631,0501,0507,600525
2011-04-261,0961,0971,0621,0636,400531.50
2011-04-251,0771,0941,0701,0865,300543
2011-04-221,0621,0761,0531,0645,300532
2011-04-211,0691,0701,0631,0685,400534
2011-04-201,0701,0711,0631,0702,900535
2011-04-191,0701,0751,0641,0751,600537.50
2011-04-181,0841,0851,0701,0761,500538
2011-04-151,0871,0901,0761,0853,400542.50
2011-04-141,0751,0871,0601,08716,700543.50
2011-04-131,0651,0891,0651,0793,000539.50
2011-04-121,0881,1001,0621,0653,000532.50
2011-04-111,1191,1201,0921,0957,300547.50
2011-04-081,0521,1351,0391,1269,800563
2011-04-071,0701,0781,0631,0667,400533
2011-04-061,1201,1201,0711,07710,500538.50
2011-04-051,1351,1351,1061,1224,000561
2011-04-041,1381,1591,1371,1395,300569.50
2011-04-011,1481,1591,1331,1379,200568.50
2011-03-311,1571,1661,1411,16219,100581
2011-03-301,1551,1701,1501,17010,400585
2011-03-291,1331,1781,1111,17018,100585
2011-03-281,1981,1981,1641,18346,900591.50
2011-03-251,2581,2581,1801,19128,500595.50
2011-03-241,1521,2491,1511,23051,200615
2011-03-231,1341,1461,1241,13817,300569
2011-03-221,0991,1261,0701,12029,300560
2011-03-181,0221,0301,0001,01114,400505.50
2011-03-1791597191596220,000481
2011-03-1692696592495519,400477.50
2011-03-159951,00495095434,000477
2011-03-149801,0609751,00529,600502.50
2011-03-111,1001,1051,0901,09026,200545
2011-03-101,1121,1241,1101,1109,300555
2011-03-091,1131,1341,1111,11112,300555.50
2011-03-081,1171,1271,1101,11215,200556
2011-03-071,1211,1211,1081,12012,800560
2011-03-041,1171,1251,1141,1176,000558.50
2011-03-031,1091,1151,1051,1114,100555.50
2011-03-021,1001,1051,0961,10011,200550
2011-03-011,0981,1091,0901,1056,600552.50
2011-02-281,0891,0891,0711,0877,200543.50
2011-02-251,0701,0721,0681,0705,900535
2011-02-241,0781,0811,0681,06810,200534
2011-02-231,0781,0941,0761,0778,200538.50
2011-02-221,0801,0881,0781,0799,200539.50
2011-02-211,0851,0911,0851,08810,700544
2011-02-181,0701,0761,0561,0749,100537
2011-02-171,0761,0791,0561,0568,800528
2011-02-161,0841,0841,0731,0733,700536.50
2011-02-151,0751,0821,0701,0706,000535
2011-02-141,0581,0721,0581,0688,400534
2011-02-101,0441,0591,0441,0584,100529
2011-02-091,0481,0551,0481,0524,000526
2011-02-081,0501,0561,0391,04815,800524
2011-02-071,0511,0571,0511,0557,500527.50
2011-02-041,0591,0601,0431,05211,200526
2011-02-031,0531,0581,0501,0582,300529
2011-02-021,0581,0601,0531,0537,300526.50
2011-02-011,0581,0601,0521,0547,900527
2011-01-311,0351,0571,0331,0547,900527
2011-01-281,0541,0561,0461,04610,200523
2011-01-271,0411,0591,0411,0588,200529
2011-01-261,0551,0551,0431,0437,800521.50
2011-01-251,0461,0571,0341,0578,900528.50
2011-01-241,0261,0431,0251,0434,400521.50
2011-01-211,0551,0551,0261,0268,500513
2011-01-201,0581,0591,0491,0555,200527.50
2011-01-191,0491,0571,0491,0576,200528.50
2011-01-181,0491,0521,0451,0496,700524.50
2011-01-171,0441,0511,0391,0396,900519.50
2011-01-141,0491,0501,0361,03813,800519
2011-01-131,0301,0391,0281,0377,700518.50
2011-01-121,0201,0301,0131,01813,800509
2011-01-111,0201,0211,0101,0137,100506.50
2011-01-071,0151,0161,0001,01210,600506
2011-01-061,0141,0191,0121,0174,600508.50
2011-01-051,0191,0191,0101,0134,900506.50
2011-01-041,0021,0181,0021,0105,400505

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