6485 前澤給装工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,087	1,090	1,069	1,070	14,100	535
2012-12-27	1,085	1,085	1,075	1,080	10,700	540
2012-12-26	1,070	1,078	1,065	1,074	9,600	537
2012-12-25	1,092	1,092	1,060	1,067	15,500	533.50
2012-12-21	1,074	1,088	1,071	1,081	14,700	540.50
2012-12-20	1,063	1,083	1,060	1,071	19,300	535.50
2012-12-19	1,064	1,064	1,053	1,058	21,100	529
2012-12-18	1,062	1,063	1,046	1,050	20,800	525
2012-12-17	1,063	1,069	1,036	1,047	25,500	523.50
2012-12-14	1,095	1,095	1,061	1,061	27,800	530.50
2012-12-13	1,083	1,083	1,056	1,067	35,800	533.50
2012-12-12	1,056	1,065	1,053	1,055	14,400	527.50
2012-12-11	1,055	1,070	1,055	1,061	19,900	530.50
2012-12-10	1,060	1,078	1,054	1,078	17,500	539
2012-12-07	1,054	1,060	1,050	1,051	16,100	525.50
2012-12-06	1,058	1,058	1,046	1,050	11,900	525
2012-12-05	1,040	1,054	1,039	1,053	17,000	526.50
2012-12-04	1,043	1,049	1,035	1,040	11,300	520
2012-12-03	1,045	1,050	1,027	1,044	13,800	522
2012-11-30	1,055	1,056	1,042	1,042	13,600	521
2012-11-29	1,055	1,057	1,051	1,055	9,200	527.50
2012-11-28	1,055	1,061	1,046	1,051	9,200	525.50
2012-11-27	1,055	1,067	1,049	1,057	12,300	528.50
2012-11-26	1,061	1,065	1,051	1,054	19,500	527
2012-11-22	1,057	1,063	1,054	1,055	9,600	527.50
2012-11-21	1,055	1,057	1,051	1,057	7,600	528.50
2012-11-20	1,055	1,062	1,050	1,054	5,600	527
2012-11-19	1,040	1,056	1,040	1,055	6,900	527.50
2012-11-16	1,038	1,059	1,035	1,037	11,100	518.50
2012-11-15	1,040	1,040	1,030	1,036	4,900	518
2012-11-14	1,029	1,035	1,027	1,032	3,400	516
2012-11-13	1,036	1,037	1,021	1,021	6,200	510.50
2012-11-12	1,035	1,036	1,021	1,031	9,400	515.50
2012-11-09	1,023	1,036	1,023	1,032	5,200	516
2012-11-08	1,022	1,038	1,022	1,036	5,700	518
2012-11-07	1,037	1,037	1,024	1,028	7,800	514
2012-11-06	1,029	1,029	1,019	1,020	4,000	510
2012-11-05	1,016	1,025	1,016	1,022	5,300	511
2012-11-02	1,029	1,029	1,015	1,021	11,100	510.50
2012-11-01	1,022	1,023	1,012	1,021	4,400	510.50
2012-10-31	1,010	1,019	1,009	1,009	13,000	504.50
2012-10-30	1,031	1,039	1,002	1,005	26,400	502.50
2012-10-29	1,044	1,044	1,030	1,031	5,700	515.50
2012-10-26	1,049	1,049	1,031	1,031	5,300	515.50
2012-10-25	1,037	1,037	1,030	1,036	6,200	518
2012-10-24	1,030	1,036	1,028	1,032	8,400	516
2012-10-23	1,037	1,046	1,032	1,038	5,600	519
2012-10-22	1,031	1,047	1,026	1,047	6,100	523.50
2012-10-19	1,031	1,037	1,027	1,031	16,100	515.50
2012-10-18	1,054	1,055	1,030	1,037	5,900	518.50
2012-10-17	1,054	1,060	1,033	1,033	6,300	516.50
2012-10-16	1,039	1,040	1,036	1,039	2,900	519.50
2012-10-15	1,036	1,060	1,036	1,039	4,000	519.50
2012-10-12	1,056	1,056	1,045	1,045	2,200	522.50
2012-10-11	1,062	1,070	1,054	1,056	2,600	528
2012-10-10	1,067	1,075	1,061	1,064	4,600	532
2012-10-09	1,084	1,087	1,075	1,075	3,000	537.50
2012-10-05	1,090	1,090	1,086	1,087	1,700	543.50
2012-10-04	1,083	1,099	1,070	1,090	2,200	545
2012-10-03	1,082	1,100	1,074	1,083	5,600	541.50
2012-10-02	1,079	1,095	1,079	1,082	2,100	541
2012-10-01	1,101	1,101	1,083	1,095	1,300	547.50
2012-09-28	1,129	1,129	1,100	1,101	1,400	550.50
2012-09-27	1,126	1,130	1,115	1,125	3,700	562.50
2012-09-26	1,107	1,128	1,055	1,107	6,900	553.50
2012-09-25	1,118	1,122	1,089	1,122	6,600	561
2012-09-24	1,113	1,127	1,100	1,105	3,500	552.50
2012-09-21	1,118	1,130	1,113	1,113	2,100	556.50
2012-09-20	1,130	1,131	1,118	1,118	1,100	559
2012-09-19	1,133	1,133	1,115	1,130	4,800	565
2012-09-18	1,128	1,130	1,115	1,128	3,800	564
2012-09-14	1,114	1,130	1,100	1,128	9,400	564
2012-09-13	1,125	1,125	1,111	1,111	1,400	555.50
2012-09-12	1,117	1,134	1,116	1,130	3,000	565
2012-09-11	1,084	1,130	1,060	1,117	3,100	558.50
2012-09-10	1,058	1,100	1,058	1,100	1,500	550
2012-09-07	1,060	1,080	1,060	1,080	1,000	540
2012-09-06	1,057	1,072	1,054	1,060	3,500	530
2012-09-05	1,048	1,070	1,048	1,062	2,400	531
2012-09-04	1,105	1,105	1,050	1,070	9,700	535
2012-09-03	1,107	1,124	1,105	1,120	2,400	560
2012-08-31	1,119	1,129	1,116	1,129	1,000	564.50
2012-08-30	1,128	1,135	1,126	1,126	800	563
2012-08-29	1,146	1,146	1,130	1,134	1,600	567
2012-08-28	1,147	1,147	1,121	1,143	4,200	571.50
2012-08-27	1,149	1,149	1,134	1,134	3,400	567
2012-08-24	1,129	1,146	1,128	1,146	1,600	573
2012-08-23	1,145	1,145	1,119	1,139	2,500	569.50
2012-08-22	1,142	1,145	1,140	1,145	1,400	572.50
2012-08-21	1,126	1,147	1,126	1,142	2,000	571
2012-08-20	1,152	1,159	1,120	1,129	5,200	564.50
2012-08-17	1,133	1,150	1,126	1,150	3,100	575
2012-08-16	1,125	1,148	1,080	1,148	6,900	574
2012-08-15	1,117	1,120	1,111	1,120	3,600	560
2012-08-14	1,084	1,119	1,084	1,117	2,600	558.50
2012-08-13	1,119	1,119	1,085	1,097	1,600	548.50
2012-08-10	1,098	1,100	1,094	1,100	1,300	550
2012-08-09	1,098	1,100	1,071	1,100	4,100	550
2012-08-08	1,100	1,112	1,085	1,100	6,200	550
2012-08-07	1,096	1,098	1,096	1,097	1,100	548.50
2012-08-06	1,092	1,096	1,082	1,096	3,200	548
2012-08-03	1,065	1,090	1,064	1,064	2,600	532
2012-08-02	1,085	1,091	1,083	1,087	2,600	543.50
2012-08-01	1,072	1,085	1,065	1,085	1,300	542.50
2012-07-31	1,090	1,094	1,072	1,072	4,100	536
2012-07-30	1,086	1,129	1,061	1,090	3,900	545
2012-07-27	1,048	1,078	1,048	1,065	3,200	532.50
2012-07-26	1,064	1,068	1,038	1,068	3,900	534
2012-07-25	1,046	1,046	1,030	1,046	7,100	523
2012-07-24	1,070	1,080	1,034	1,036	5,000	518
2012-07-23	1,051	1,087	1,026	1,060	5,300	530
2012-07-20	1,088	1,088	1,051	1,051	5,100	525.50
2012-07-19	1,082	1,092	1,078	1,088	5,500	544
2012-07-18	1,091	1,100	1,077	1,077	6,700	538.50
2012-07-17	1,098	1,098	1,088	1,091	6,500	545.50
2012-07-13	1,096	1,103	1,093	1,093	8,600	546.50
2012-07-12	1,100	1,101	1,090	1,096	4,100	548
2012-07-11	1,105	1,120	1,094	1,106	19,000	553
2012-07-10	1,101	1,107	1,090	1,103	13,400	551.50
2012-07-09	1,074	1,111	1,074	1,107	7,400	553.50
2012-07-06	1,090	1,108	1,088	1,090	9,600	545
2012-07-05	1,083	1,090	1,065	1,090	2,400	545
2012-07-04	1,075	1,092	1,075	1,086	3,800	543
2012-07-03	1,056	1,095	1,056	1,066	5,700	533
2012-07-02	1,060	1,065	1,051	1,056	7,300	528
2012-06-29	1,069	1,085	1,051	1,054	3,400	527
2012-06-28	1,042	1,086	1,042	1,086	4,800	543
2012-06-27	1,032	1,042	1,020	1,042	4,200	521
2012-06-26	1,028	1,033	1,016	1,032	9,500	516
2012-06-25	1,030	1,036	1,023	1,023	5,500	511.50
2012-06-22	1,022	1,028	1,015	1,026	6,500	513
2012-06-21	1,012	1,026	1,012	1,026	3,700	513
2012-06-20	1,020	1,020	1,010	1,012	1,500	506
2012-06-19	1,024	1,024	1,008	1,008	3,400	504
2012-06-18	1,030	1,030	1,011	1,012	3,100	506
2012-06-15	1,021	1,021	1,010	1,010	3,800	505
2012-06-14	1,026	1,030	1,015	1,021	2,800	510.50
2012-06-13	1,008	1,068	1,007	1,043	7,600	521.50
2012-06-12	1,013	1,014	1,005	1,014	4,600	507
2012-06-11	1,012	1,020	1,012	1,013	4,400	506.50
2012-06-08	1,030	1,030	1,005	1,024	9,600	512
2012-06-07	1,025	1,035	1,011	1,030	5,200	515
2012-06-06	1,005	1,025	1,004	1,025	5,500	512.50
2012-06-05	1,010	1,012	1,005	1,005	4,100	502.50
2012-06-04	1,000	1,010	997	1,010	5,600	505
2012-06-01	1,010	1,011	1,003	1,010	6,100	505
2012-05-31	1,006	1,016	1,006	1,006	5,300	503
2012-05-30	1,024	1,030	1,007	1,030	8,500	515
2012-05-29	1,028	1,034	1,025	1,029	6,400	514.50
2012-05-28	1,040	1,040	1,022	1,027	3,900	513.50
2012-05-25	1,036	1,036	1,024	1,028	6,200	514
2012-05-24	1,030	1,036	1,023	1,036	3,100	518
2012-05-23	1,044	1,044	1,030	1,030	5,000	515
2012-05-22	1,045	1,062	1,037	1,037	3,600	518.50
2012-05-21	1,029	1,052	1,027	1,052	2,800	526
2012-05-18	1,036	1,050	1,027	1,029	6,700	514.50
2012-05-17	1,034	1,070	1,034	1,056	3,500	528
2012-05-16	1,046	1,071	1,034	1,034	6,500	517
2012-05-15	1,048	1,060	1,045	1,047	4,800	523.50
2012-05-14	1,046	1,059	1,045	1,055	3,100	527.50
2012-05-11	1,068	1,068	1,050	1,050	4,500	525
2012-05-10	1,070	1,075	1,056	1,062	1,700	531
2012-05-09	1,092	1,092	1,070	1,070	3,500	535
2012-05-08	1,083	1,100	1,078	1,092	3,300	546
2012-05-07	1,085	1,100	1,075	1,081	5,100	540.50
2012-05-02	1,102	1,110	1,085	1,089	4,100	544.50
2012-05-01	1,116	1,116	1,098	1,102	4,500	551
2012-04-27	1,130	1,145	1,116	1,116	5,400	558
2012-04-26	1,148	1,150	1,128	1,130	3,800	565
2012-04-25	1,143	1,145	1,117	1,145	4,800	572.50
2012-04-24	1,113	1,132	1,111	1,129	4,100	564.50
2012-04-23	1,123	1,123	1,109	1,109	3,300	554.50
2012-04-20	1,123	1,125	1,111	1,125	2,600	562.50
2012-04-19	1,134	1,134	1,113	1,116	2,800	558
2012-04-18	1,110	1,145	1,110	1,131	5,100	565.50
2012-04-17	1,105	1,114	1,104	1,106	5,500	553
2012-04-16	1,125	1,127	1,108	1,108	6,500	554
2012-04-13	1,122	1,132	1,122	1,129	1,800	564.50
2012-04-12	1,139	1,139	1,109	1,134	8,400	567
2012-04-11	1,100	1,112	1,092	1,112	8,100	556
2012-04-10	1,128	1,129	1,117	1,118	6,000	559
2012-04-09	1,145	1,145	1,126	1,128	3,400	564
2012-04-06	1,164	1,164	1,136	1,146	4,600	573
2012-04-05	1,150	1,165	1,142	1,165	6,000	582.50
2012-04-04	1,177	1,177	1,150	1,150	8,500	575
2012-04-03	1,170	1,185	1,170	1,178	9,200	589
2012-04-02	1,209	1,210	1,182	1,182	9,900	591
2012-03-30	1,210	1,226	1,205	1,219	12,200	609.50
2012-03-29	1,199	1,210	1,180	1,202	12,300	601
2012-03-28	1,150	1,198	1,150	1,196	27,600	598
2012-03-27	1,194	1,217	1,191	1,217	59,300	608.50
2012-03-26	1,208	1,208	1,191	1,191	19,200	595.50
2012-03-23	1,204	1,206	1,197	1,204	13,300	602
2012-03-22	1,200	1,205	1,199	1,204	13,200	602
2012-03-21	1,196	1,203	1,194	1,194	21,700	597
2012-03-19	1,197	1,199	1,192	1,194	13,500	597
2012-03-16	1,182	1,191	1,170	1,190	19,000	595
2012-03-15	1,185	1,185	1,167	1,173	9,200	586.50
2012-03-14	1,153	1,180	1,153	1,166	14,000	583
2012-03-13	1,151	1,162	1,151	1,151	7,700	575.50
2012-03-12	1,163	1,163	1,151	1,151	6,900	575.50
2012-03-09	1,144	1,155	1,141	1,151	15,700	575.50
2012-03-08	1,139	1,155	1,139	1,148	7,100	574
2012-03-07	1,125	1,139	1,121	1,139	12,300	569.50
2012-03-06	1,130	1,134	1,127	1,127	8,800	563.50
2012-03-05	1,130	1,134	1,127	1,128	10,200	564
2012-03-02	1,129	1,129	1,116	1,127	15,600	563.50
2012-03-01	1,124	1,134	1,110	1,124	16,200	562
2012-02-29	1,120	1,123	1,118	1,120	14,500	560
2012-02-28	1,110	1,119	1,110	1,118	19,700	559
2012-02-27	1,126	1,126	1,112	1,113	13,800	556.50
2012-02-24	1,118	1,118	1,105	1,111	15,900	555.50
2012-02-23	1,096	1,103	1,094	1,097	13,300	548.50
2012-02-22	1,089	1,099	1,087	1,092	17,600	546
2012-02-21	1,085	1,087	1,079	1,080	9,400	540
2012-02-20	1,079	1,083	1,077	1,078	10,800	539
2012-02-17	1,079	1,080	1,072	1,078	10,400	539
2012-02-16	1,080	1,083	1,076	1,076	5,100	538
2012-02-15	1,078	1,082	1,077	1,080	12,000	540
2012-02-14	1,077	1,080	1,071	1,078	6,700	539
2012-02-13	1,070	1,080	1,070	1,080	5,400	540
2012-02-10	1,080	1,080	1,068	1,068	6,600	534
2012-02-09	1,075	1,082	1,070	1,070	8,100	535
2012-02-08	1,075	1,077	1,070	1,075	5,100	537.50
2012-02-07	1,070	1,076	1,070	1,072	3,400	536
2012-02-06	1,085	1,085	1,070	1,082	2,100	541
2012-02-03	1,076	1,076	1,070	1,070	3,300	535
2012-02-02	1,074	1,077	1,073	1,076	4,100	538
2012-02-01	1,071	1,075	1,070	1,074	6,700	537
2012-01-31	1,066	1,069	1,064	1,065	4,700	532.50
2012-01-30	1,070	1,070	1,063	1,066	3,000	533
2012-01-27	1,062	1,064	1,061	1,061	4,200	530.50
2012-01-26	1,072	1,072	1,059	1,063	8,900	531.50
2012-01-25	1,061	1,073	1,055	1,071	10,500	535.50
2012-01-24	1,064	1,064	1,057	1,059	2,200	529.50
2012-01-23	1,065	1,066	1,055	1,064	5,400	532
2012-01-20	1,050	1,063	1,050	1,061	7,000	530.50
2012-01-19	1,062	1,064	1,051	1,051	3,700	525.50
2012-01-18	1,049	1,064	1,049	1,053	3,100	526.50
2012-01-17	1,049	1,056	1,043	1,049	6,400	524.50
2012-01-16	1,049	1,050	1,040	1,050	2,900	525
2012-01-13	1,043	1,049	1,042	1,049	3,900	524.50
2012-01-12	1,049	1,050	1,041	1,045	4,900	522.50
2012-01-11	1,056	1,061	1,048	1,048	3,900	524
2012-01-10	1,078	1,078	1,052	1,052	6,500	526
2012-01-06	1,068	1,069	1,062	1,062	1,200	531
2012-01-05	1,061	1,076	1,061	1,068	1,000	534
2012-01-04	1,077	1,077	1,061	1,076	7,300	538

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

2024年05月
日	月	火	水	木	金	土
« 04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