6485 前澤給装工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,320	1,323	1,293	1,311	13,100	655.50
2013-12-27	1,277	1,305	1,277	1,304	13,400	652
2013-12-26	1,252	1,279	1,250	1,273	14,600	636.50
2013-12-25	1,241	1,254	1,241	1,250	15,100	625
2013-12-24	1,258	1,260	1,238	1,255	19,600	627.50
2013-12-20	1,253	1,260	1,253	1,258	12,700	629
2013-12-19	1,249	1,260	1,248	1,256	18,900	628
2013-12-18	1,265	1,265	1,247	1,250	35,400	625
2013-12-17	1,261	1,270	1,261	1,264	4,600	632
2013-12-16	1,265	1,271	1,261	1,263	4,400	631.50
2013-12-13	1,260	1,280	1,260	1,265	33,900	632.50
2013-12-12	1,264	1,277	1,263	1,269	18,400	634.50
2013-12-11	1,279	1,287	1,261	1,263	46,000	631.50
2013-12-10	1,256	1,264	1,252	1,262	20,900	631
2013-12-09	1,257	1,264	1,250	1,259	21,800	629.50
2013-12-06	1,259	1,264	1,254	1,255	14,400	627.50
2013-12-05	1,280	1,280	1,258	1,258	12,500	629
2013-12-04	1,280	1,281	1,273	1,275	6,900	637.50
2013-12-03	1,280	1,285	1,275	1,282	21,400	641
2013-12-02	1,278	1,287	1,273	1,278	21,200	639
2013-11-29	1,266	1,270	1,256	1,269	8,600	634.50
2013-11-28	1,269	1,269	1,262	1,266	9,000	633
2013-11-27	1,260	1,266	1,258	1,263	9,500	631.50
2013-11-26	1,267	1,267	1,256	1,260	12,800	630
2013-11-25	1,260	1,264	1,257	1,264	6,700	632
2013-11-22	1,259	1,260	1,252	1,257	13,300	628.50
2013-11-21	1,258	1,260	1,253	1,260	14,200	630
2013-11-20	1,256	1,258	1,250	1,258	11,400	629
2013-11-19	1,260	1,260	1,252	1,254	9,700	627
2013-11-18	1,260	1,264	1,254	1,260	9,200	630
2013-11-15	1,260	1,268	1,248	1,254	10,500	627
2013-11-14	1,250	1,260	1,243	1,255	8,200	627.50
2013-11-13	1,243	1,246	1,238	1,243	5,700	621.50
2013-11-12	1,250	1,250	1,239	1,242	16,100	621
2013-11-11	1,254	1,254	1,232	1,240	14,900	620
2013-11-08	1,257	1,257	1,235	1,243	18,700	621.50
2013-11-07	1,270	1,270	1,259	1,268	4,900	634
2013-11-06	1,278	1,278	1,261	1,274	4,400	637
2013-11-05	1,280	1,280	1,265	1,273	6,500	636.50
2013-11-01	1,270	1,278	1,257	1,258	6,100	629
2013-10-31	1,272	1,284	1,262	1,282	15,500	641
2013-10-30	1,280	1,281	1,274	1,281	6,100	640.50
2013-10-29	1,273	1,283	1,266	1,272	5,900	636
2013-10-28	1,280	1,283	1,270	1,277	3,900	638.50
2013-10-25	1,285	1,285	1,270	1,274	5,200	637
2013-10-24	1,271	1,281	1,271	1,281	2,400	640.50
2013-10-23	1,286	1,294	1,271	1,277	9,000	638.50
2013-10-22	1,264	1,294	1,264	1,269	29,400	634.50
2013-10-21	1,295	1,299	1,290	1,293	8,300	646.50
2013-10-18	1,279	1,292	1,266	1,291	11,400	645.50
2013-10-17	1,278	1,280	1,262	1,274	8,100	637
2013-10-16	1,263	1,271	1,263	1,268	3,600	634
2013-10-15	1,260	1,267	1,260	1,263	5,800	631.50
2013-10-11	1,250	1,264	1,250	1,259	5,700	629.50
2013-10-10	1,247	1,251	1,234	1,250	10,000	625
2013-10-09	1,246	1,249	1,231	1,244	6,700	622
2013-10-08	1,232	1,249	1,232	1,240	5,500	620
2013-10-07	1,240	1,249	1,233	1,238	5,900	619
2013-10-04	1,242	1,250	1,236	1,240	8,400	620
2013-10-03	1,244	1,250	1,241	1,242	4,900	621
2013-10-02	1,261	1,269	1,233	1,240	15,500	620
2013-10-01	1,268	1,276	1,263	1,264	4,900	632
2013-09-30	1,280	1,280	1,262	1,268	5,100	634
2013-09-27	1,284	1,285	1,278	1,282	4,000	641
2013-09-26	1,280	1,284	1,260	1,284	7,600	642
2013-09-25	1,292	1,292	1,279	1,288	9,800	644
2013-09-24	1,285	1,294	1,270	1,292	16,100	646
2013-09-20	1,270	1,285	1,265	1,275	21,800	637.50
2013-09-19	1,248	1,277	1,247	1,270	14,800	635
2013-09-18	1,237	1,250	1,230	1,243	11,700	621.50
2013-09-17	1,234	1,238	1,229	1,230	20,300	615
2013-09-13	1,204	1,221	1,204	1,218	28,600	609
2013-09-12	1,230	1,230	1,210	1,211	14,100	605.50
2013-09-11	1,250	1,250	1,211	1,213	15,000	606.50
2013-09-10	1,245	1,245	1,237	1,241	15,900	620.50
2013-09-09	1,229	1,246	1,220	1,236	14,700	618
2013-09-06	1,205	1,250	1,205	1,218	12,000	609
2013-09-05	1,221	1,221	1,207	1,214	9,700	607
2013-09-04	1,218	1,218	1,210	1,215	9,000	607.50
2013-09-03	1,211	1,222	1,205	1,219	11,900	609.50
2013-09-02	1,223	1,223	1,203	1,215	3,300	607.50
2013-08-30	1,225	1,225	1,203	1,204	9,200	602
2013-08-29	1,241	1,241	1,220	1,224	3,300	612
2013-08-28	1,244	1,244	1,220	1,235	3,900	617.50
2013-08-27	1,255	1,255	1,245	1,245	800	622.50
2013-08-26	1,262	1,262	1,248	1,255	4,000	627.50
2013-08-23	1,217	1,243	1,215	1,240	2,700	620
2013-08-22	1,221	1,231	1,213	1,223	800	611.50
2013-08-21	1,222	1,224	1,212	1,213	3,200	606.50
2013-08-20	1,230	1,236	1,222	1,222	4,700	611
2013-08-19	1,246	1,248	1,237	1,237	2,400	618.50
2013-08-16	1,250	1,250	1,242	1,242	4,700	621
2013-08-15	1,275	1,275	1,257	1,258	3,300	629
2013-08-14	1,269	1,269	1,255	1,269	2,100	634.50
2013-08-13	1,247	1,260	1,225	1,255	3,700	627.50
2013-08-12	1,250	1,252	1,247	1,247	2,700	623.50
2013-08-09	1,253	1,259	1,250	1,250	8,400	625
2013-08-08	1,253	1,255	1,253	1,253	1,600	626.50
2013-08-07	1,254	1,256	1,253	1,255	2,000	627.50
2013-08-06	1,258	1,269	1,255	1,267	3,700	633.50
2013-08-05	1,259	1,269	1,253	1,269	2,200	634.50
2013-08-02	1,253	1,273	1,253	1,273	4,000	636.50
2013-08-01	1,260	1,263	1,253	1,253	2,900	626.50
2013-07-31	1,255	1,261	1,250	1,250	7,000	625
2013-07-30	1,264	1,290	1,253	1,264	4,000	632
2013-07-29	1,265	1,272	1,252	1,264	5,400	632
2013-07-26	1,293	1,294	1,272	1,272	6,400	636
2013-07-25	1,291	1,291	1,276	1,283	3,100	641.50
2013-07-24	1,290	1,295	1,275	1,278	3,500	639
2013-07-23	1,281	1,291	1,281	1,290	6,600	645
2013-07-22	1,284	1,303	1,284	1,299	2,000	649.50
2013-07-19	1,300	1,300	1,286	1,287	4,200	643.50
2013-07-18	1,305	1,310	1,281	1,300	3,300	650
2013-07-17	1,314	1,318	1,260	1,305	5,800	652.50
2013-07-16	1,324	1,324	1,305	1,305	4,400	652.50
2013-07-12	1,306	1,320	1,306	1,315	6,200	657.50
2013-07-11	1,297	1,319	1,297	1,315	23,900	657.50
2013-07-10	1,292	1,299	1,285	1,296	8,900	648
2013-07-09	1,275	1,284	1,268	1,281	11,100	640.50
2013-07-08	1,272	1,274	1,264	1,264	7,500	632
2013-07-05	1,269	1,285	1,265	1,272	5,300	636
2013-07-04	1,261	1,296	1,246	1,246	9,100	623
2013-07-03	1,255	1,264	1,238	1,243	5,400	621.50
2013-07-02	1,255	1,255	1,220	1,255	10,800	627.50
2013-07-01	1,254	1,258	1,241	1,247	4,900	623.50
2013-06-28	1,216	1,237	1,216	1,235	6,400	617.50
2013-06-27	1,218	1,227	1,190	1,227	8,400	613.50
2013-06-26	1,211	1,219	1,200	1,208	7,800	604
2013-06-25	1,234	1,234	1,200	1,214	8,600	607
2013-06-24	1,241	1,253	1,211	1,226	9,000	613
2013-06-21	1,210	1,243	1,187	1,243	12,800	621.50
2013-06-20	1,220	1,236	1,211	1,212	9,500	606
2013-06-19	1,210	1,221	1,205	1,216	6,900	608
2013-06-18	1,244	1,244	1,203	1,205	2,900	602.50
2013-06-17	1,200	1,247	1,200	1,218	9,500	609
2013-06-14	1,200	1,220	1,200	1,200	28,400	600
2013-06-13	1,234	1,234	1,181	1,184	13,600	592
2013-06-12	1,237	1,252	1,217	1,242	7,200	621
2013-06-11	1,235	1,254	1,210	1,237	14,000	618.50
2013-06-10	1,183	1,225	1,183	1,205	10,100	602.50
2013-06-07	1,175	1,198	1,152	1,165	19,000	582.50
2013-06-06	1,256	1,258	1,199	1,199	19,000	599.50
2013-06-05	1,250	1,282	1,250	1,255	13,100	627.50
2013-06-04	1,274	1,291	1,240	1,258	28,700	629
2013-06-03	1,310	1,331	1,288	1,288	30,400	644
2013-05-31	1,300	1,312	1,300	1,309	17,000	654.50
2013-05-30	1,320	1,321	1,284	1,291	28,400	645.50
2013-05-29	1,270	1,311	1,264	1,309	27,800	654.50
2013-05-28	1,260	1,269	1,251	1,257	14,400	628.50
2013-05-27	1,307	1,307	1,261	1,268	21,500	634
2013-05-24	1,312	1,333	1,280	1,310	32,500	655
2013-05-23	1,356	1,368	1,318	1,318	30,900	659
2013-05-22	1,377	1,377	1,351	1,356	15,300	678
2013-05-21	1,385	1,386	1,363	1,369	13,500	684.50
2013-05-20	1,371	1,371	1,351	1,365	19,400	682.50
2013-05-17	1,331	1,365	1,330	1,347	19,300	673.50
2013-05-16	1,361	1,365	1,323	1,341	35,700	670.50
2013-05-15	1,391	1,398	1,340	1,361	76,300	680.50
2013-05-14	1,400	1,427	1,391	1,400	63,700	700
2013-05-13	1,448	1,467	1,420	1,464	31,800	732
2013-05-10	1,434	1,442	1,414	1,420	25,400	710
2013-05-09	1,427	1,427	1,401	1,404	23,400	702
2013-05-08	1,375	1,415	1,375	1,405	28,400	702.50
2013-05-07	1,353	1,383	1,351	1,373	50,700	686.50
2013-05-02	1,337	1,347	1,337	1,344	31,300	672
2013-05-01	1,337	1,348	1,332	1,342	28,900	671
2013-04-30	1,345	1,360	1,330	1,341	53,400	670.50
2013-04-26	1,365	1,368	1,332	1,345	64,200	672.50
2013-04-25	1,286	1,312	1,281	1,311	67,500	655.50
2013-04-24	1,278	1,286	1,266	1,286	32,600	643
2013-04-23	1,282	1,282	1,266	1,273	17,800	636.50
2013-04-22	1,255	1,270	1,255	1,266	23,600	633
2013-04-19	1,259	1,260	1,253	1,253	9,200	626.50
2013-04-18	1,253	1,265	1,252	1,263	21,400	631.50
2013-04-17	1,253	1,259	1,249	1,254	21,000	627
2013-04-16	1,251	1,259	1,245	1,253	24,700	626.50
2013-04-15	1,253	1,259	1,245	1,259	22,100	629.50
2013-04-12	1,250	1,253	1,245	1,252	19,900	626
2013-04-11	1,250	1,270	1,243	1,252	25,100	626
2013-04-10	1,248	1,254	1,245	1,249	25,100	624.50
2013-04-09	1,243	1,260	1,243	1,246	27,200	623
2013-04-08	1,271	1,277	1,238	1,267	38,900	633.50
2013-04-05	1,258	1,275	1,251	1,274	24,000	637
2013-04-04	1,230	1,251	1,212	1,250	16,000	625
2013-04-03	1,200	1,265	1,200	1,234	35,000	617
2013-04-02	1,201	1,210	1,165	1,188	18,400	594
2013-04-01	1,233	1,233	1,201	1,201	25,500	600.50
2013-03-29	1,247	1,249	1,234	1,234	15,100	617
2013-03-28	1,249	1,251	1,236	1,247	24,500	623.50
2013-03-27	1,254	1,265	1,252	1,252	39,400	626
2013-03-26	1,270	1,278	1,269	1,270	120,600	635
2013-03-25	1,290	1,291	1,286	1,286	41,700	643
2013-03-22	1,298	1,298	1,286	1,286	34,100	643
2013-03-21	1,290	1,297	1,290	1,290	37,800	645
2013-03-19	1,295	1,298	1,287	1,287	30,000	643.50
2013-03-18	1,298	1,298	1,289	1,293	20,000	646.50
2013-03-15	1,300	1,301	1,291	1,291	19,900	645.50
2013-03-14	1,300	1,303	1,291	1,291	18,000	645.50
2013-03-13	1,295	1,299	1,290	1,290	12,400	645
2013-03-12	1,315	1,315	1,294	1,296	24,200	648
2013-03-11	1,300	1,310	1,298	1,298	30,700	649
2013-03-08	1,296	1,307	1,296	1,298	56,400	649
2013-03-07	1,336	1,337	1,320	1,320	8,200	660
2013-03-06	1,323	1,337	1,315	1,336	11,500	668
2013-03-05	1,319	1,321	1,300	1,303	13,200	651.50
2013-03-04	1,297	1,335	1,296	1,299	17,600	649.50
2013-03-01	1,289	1,293	1,283	1,293	10,000	646.50
2013-02-28	1,284	1,293	1,275	1,286	15,500	643
2013-02-27	1,280	1,291	1,277	1,286	9,700	643
2013-02-26	1,296	1,298	1,280	1,289	9,000	644.50
2013-02-25	1,297	1,297	1,286	1,297	8,300	648.50
2013-02-22	1,270	1,298	1,265	1,270	11,800	635
2013-02-21	1,292	1,298	1,276	1,286	6,000	643
2013-02-20	1,275	1,298	1,260	1,289	11,500	644.50
2013-02-19	1,261	1,275	1,250	1,260	10,400	630
2013-02-18	1,224	1,300	1,224	1,256	22,500	628
2013-02-15	1,259	1,259	1,222	1,223	10,800	611.50
2013-02-14	1,253	1,264	1,248	1,259	7,100	629.50
2013-02-13	1,266	1,270	1,243	1,245	12,600	622.50
2013-02-12	1,266	1,298	1,264	1,265	11,100	632.50
2013-02-08	1,290	1,290	1,260	1,260	10,400	630
2013-02-07	1,285	1,300	1,285	1,295	12,900	647.50
2013-02-06	1,278	1,285	1,272	1,278	12,600	639
2013-02-05	1,240	1,276	1,230	1,259	15,200	629.50
2013-02-04	1,232	1,260	1,230	1,241	25,400	620.50
2013-02-01	1,219	1,228	1,218	1,223	10,900	611.50
2013-01-31	1,225	1,226	1,210	1,219	6,400	609.50
2013-01-30	1,221	1,225	1,218	1,221	7,000	610.50
2013-01-29	1,230	1,234	1,222	1,222	5,500	611
2013-01-28	1,233	1,235	1,228	1,230	9,500	615
2013-01-25	1,214	1,234	1,214	1,232	10,600	616
2013-01-24	1,189	1,214	1,189	1,207	11,600	603.50
2013-01-23	1,188	1,200	1,187	1,191	7,800	595.50
2013-01-22	1,195	1,215	1,193	1,199	9,100	599.50
2013-01-21	1,193	1,202	1,182	1,198	11,200	599
2013-01-18	1,180	1,200	1,180	1,193	13,400	596.50
2013-01-17	1,190	1,205	1,180	1,180	18,100	590
2013-01-16	1,203	1,220	1,195	1,195	19,100	597.50
2013-01-15	1,204	1,216	1,192	1,214	23,100	607
2013-01-11	1,188	1,199	1,180	1,191	17,500	595.50
2013-01-10	1,144	1,185	1,140	1,185	17,800	592.50
2013-01-09	1,125	1,145	1,122	1,134	24,100	567
2013-01-08	1,129	1,138	1,124	1,126	14,400	563
2013-01-07	1,139	1,139	1,117	1,128	12,600	564
2013-01-04	1,100	1,115	1,092	1,109	19,100	554.50

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