1. HOME >
  2. 株価時系列 >
  3. 6485 >
  4. 2013年

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
2013-12-301,3201,3231,2931,31113,100655.50
2013-12-271,2771,3051,2771,30413,400652
2013-12-261,2521,2791,2501,27314,600636.50
2013-12-251,2411,2541,2411,25015,100625
2013-12-241,2581,2601,2381,25519,600627.50
2013-12-201,2531,2601,2531,25812,700629
2013-12-191,2491,2601,2481,25618,900628
2013-12-181,2651,2651,2471,25035,400625
2013-12-171,2611,2701,2611,2644,600632
2013-12-161,2651,2711,2611,2634,400631.50
2013-12-131,2601,2801,2601,26533,900632.50
2013-12-121,2641,2771,2631,26918,400634.50
2013-12-111,2791,2871,2611,26346,000631.50
2013-12-101,2561,2641,2521,26220,900631
2013-12-091,2571,2641,2501,25921,800629.50
2013-12-061,2591,2641,2541,25514,400627.50
2013-12-051,2801,2801,2581,25812,500629
2013-12-041,2801,2811,2731,2756,900637.50
2013-12-031,2801,2851,2751,28221,400641
2013-12-021,2781,2871,2731,27821,200639
2013-11-291,2661,2701,2561,2698,600634.50
2013-11-281,2691,2691,2621,2669,000633
2013-11-271,2601,2661,2581,2639,500631.50
2013-11-261,2671,2671,2561,26012,800630
2013-11-251,2601,2641,2571,2646,700632
2013-11-221,2591,2601,2521,25713,300628.50
2013-11-211,2581,2601,2531,26014,200630
2013-11-201,2561,2581,2501,25811,400629
2013-11-191,2601,2601,2521,2549,700627
2013-11-181,2601,2641,2541,2609,200630
2013-11-151,2601,2681,2481,25410,500627
2013-11-141,2501,2601,2431,2558,200627.50
2013-11-131,2431,2461,2381,2435,700621.50
2013-11-121,2501,2501,2391,24216,100621
2013-11-111,2541,2541,2321,24014,900620
2013-11-081,2571,2571,2351,24318,700621.50
2013-11-071,2701,2701,2591,2684,900634
2013-11-061,2781,2781,2611,2744,400637
2013-11-051,2801,2801,2651,2736,500636.50
2013-11-011,2701,2781,2571,2586,100629
2013-10-311,2721,2841,2621,28215,500641
2013-10-301,2801,2811,2741,2816,100640.50
2013-10-291,2731,2831,2661,2725,900636
2013-10-281,2801,2831,2701,2773,900638.50
2013-10-251,2851,2851,2701,2745,200637
2013-10-241,2711,2811,2711,2812,400640.50
2013-10-231,2861,2941,2711,2779,000638.50
2013-10-221,2641,2941,2641,26929,400634.50
2013-10-211,2951,2991,2901,2938,300646.50
2013-10-181,2791,2921,2661,29111,400645.50
2013-10-171,2781,2801,2621,2748,100637
2013-10-161,2631,2711,2631,2683,600634
2013-10-151,2601,2671,2601,2635,800631.50
2013-10-111,2501,2641,2501,2595,700629.50
2013-10-101,2471,2511,2341,25010,000625
2013-10-091,2461,2491,2311,2446,700622
2013-10-081,2321,2491,2321,2405,500620
2013-10-071,2401,2491,2331,2385,900619
2013-10-041,2421,2501,2361,2408,400620
2013-10-031,2441,2501,2411,2424,900621
2013-10-021,2611,2691,2331,24015,500620
2013-10-011,2681,2761,2631,2644,900632
2013-09-301,2801,2801,2621,2685,100634
2013-09-271,2841,2851,2781,2824,000641
2013-09-261,2801,2841,2601,2847,600642
2013-09-251,2921,2921,2791,2889,800644
2013-09-241,2851,2941,2701,29216,100646
2013-09-201,2701,2851,2651,27521,800637.50
2013-09-191,2481,2771,2471,27014,800635
2013-09-181,2371,2501,2301,24311,700621.50
2013-09-171,2341,2381,2291,23020,300615
2013-09-131,2041,2211,2041,21828,600609
2013-09-121,2301,2301,2101,21114,100605.50
2013-09-111,2501,2501,2111,21315,000606.50
2013-09-101,2451,2451,2371,24115,900620.50
2013-09-091,2291,2461,2201,23614,700618
2013-09-061,2051,2501,2051,21812,000609
2013-09-051,2211,2211,2071,2149,700607
2013-09-041,2181,2181,2101,2159,000607.50
2013-09-031,2111,2221,2051,21911,900609.50
2013-09-021,2231,2231,2031,2153,300607.50
2013-08-301,2251,2251,2031,2049,200602
2013-08-291,2411,2411,2201,2243,300612
2013-08-281,2441,2441,2201,2353,900617.50
2013-08-271,2551,2551,2451,245800622.50
2013-08-261,2621,2621,2481,2554,000627.50
2013-08-231,2171,2431,2151,2402,700620
2013-08-221,2211,2311,2131,223800611.50
2013-08-211,2221,2241,2121,2133,200606.50
2013-08-201,2301,2361,2221,2224,700611
2013-08-191,2461,2481,2371,2372,400618.50
2013-08-161,2501,2501,2421,2424,700621
2013-08-151,2751,2751,2571,2583,300629
2013-08-141,2691,2691,2551,2692,100634.50
2013-08-131,2471,2601,2251,2553,700627.50
2013-08-121,2501,2521,2471,2472,700623.50
2013-08-091,2531,2591,2501,2508,400625
2013-08-081,2531,2551,2531,2531,600626.50
2013-08-071,2541,2561,2531,2552,000627.50
2013-08-061,2581,2691,2551,2673,700633.50
2013-08-051,2591,2691,2531,2692,200634.50
2013-08-021,2531,2731,2531,2734,000636.50
2013-08-011,2601,2631,2531,2532,900626.50
2013-07-311,2551,2611,2501,2507,000625
2013-07-301,2641,2901,2531,2644,000632
2013-07-291,2651,2721,2521,2645,400632
2013-07-261,2931,2941,2721,2726,400636
2013-07-251,2911,2911,2761,2833,100641.50
2013-07-241,2901,2951,2751,2783,500639
2013-07-231,2811,2911,2811,2906,600645
2013-07-221,2841,3031,2841,2992,000649.50
2013-07-191,3001,3001,2861,2874,200643.50
2013-07-181,3051,3101,2811,3003,300650
2013-07-171,3141,3181,2601,3055,800652.50
2013-07-161,3241,3241,3051,3054,400652.50
2013-07-121,3061,3201,3061,3156,200657.50
2013-07-111,2971,3191,2971,31523,900657.50
2013-07-101,2921,2991,2851,2968,900648
2013-07-091,2751,2841,2681,28111,100640.50
2013-07-081,2721,2741,2641,2647,500632
2013-07-051,2691,2851,2651,2725,300636
2013-07-041,2611,2961,2461,2469,100623
2013-07-031,2551,2641,2381,2435,400621.50
2013-07-021,2551,2551,2201,25510,800627.50
2013-07-011,2541,2581,2411,2474,900623.50
2013-06-281,2161,2371,2161,2356,400617.50
2013-06-271,2181,2271,1901,2278,400613.50
2013-06-261,2111,2191,2001,2087,800604
2013-06-251,2341,2341,2001,2148,600607
2013-06-241,2411,2531,2111,2269,000613
2013-06-211,2101,2431,1871,24312,800621.50
2013-06-201,2201,2361,2111,2129,500606
2013-06-191,2101,2211,2051,2166,900608
2013-06-181,2441,2441,2031,2052,900602.50
2013-06-171,2001,2471,2001,2189,500609
2013-06-141,2001,2201,2001,20028,400600
2013-06-131,2341,2341,1811,18413,600592
2013-06-121,2371,2521,2171,2427,200621
2013-06-111,2351,2541,2101,23714,000618.50
2013-06-101,1831,2251,1831,20510,100602.50
2013-06-071,1751,1981,1521,16519,000582.50
2013-06-061,2561,2581,1991,19919,000599.50
2013-06-051,2501,2821,2501,25513,100627.50
2013-06-041,2741,2911,2401,25828,700629
2013-06-031,3101,3311,2881,28830,400644
2013-05-311,3001,3121,3001,30917,000654.50
2013-05-301,3201,3211,2841,29128,400645.50
2013-05-291,2701,3111,2641,30927,800654.50
2013-05-281,2601,2691,2511,25714,400628.50
2013-05-271,3071,3071,2611,26821,500634
2013-05-241,3121,3331,2801,31032,500655
2013-05-231,3561,3681,3181,31830,900659
2013-05-221,3771,3771,3511,35615,300678
2013-05-211,3851,3861,3631,36913,500684.50
2013-05-201,3711,3711,3511,36519,400682.50
2013-05-171,3311,3651,3301,34719,300673.50
2013-05-161,3611,3651,3231,34135,700670.50
2013-05-151,3911,3981,3401,36176,300680.50
2013-05-141,4001,4271,3911,40063,700700
2013-05-131,4481,4671,4201,46431,800732
2013-05-101,4341,4421,4141,42025,400710
2013-05-091,4271,4271,4011,40423,400702
2013-05-081,3751,4151,3751,40528,400702.50
2013-05-071,3531,3831,3511,37350,700686.50
2013-05-021,3371,3471,3371,34431,300672
2013-05-011,3371,3481,3321,34228,900671
2013-04-301,3451,3601,3301,34153,400670.50
2013-04-261,3651,3681,3321,34564,200672.50
2013-04-251,2861,3121,2811,31167,500655.50
2013-04-241,2781,2861,2661,28632,600643
2013-04-231,2821,2821,2661,27317,800636.50
2013-04-221,2551,2701,2551,26623,600633
2013-04-191,2591,2601,2531,2539,200626.50
2013-04-181,2531,2651,2521,26321,400631.50
2013-04-171,2531,2591,2491,25421,000627
2013-04-161,2511,2591,2451,25324,700626.50
2013-04-151,2531,2591,2451,25922,100629.50
2013-04-121,2501,2531,2451,25219,900626
2013-04-111,2501,2701,2431,25225,100626
2013-04-101,2481,2541,2451,24925,100624.50
2013-04-091,2431,2601,2431,24627,200623
2013-04-081,2711,2771,2381,26738,900633.50
2013-04-051,2581,2751,2511,27424,000637
2013-04-041,2301,2511,2121,25016,000625
2013-04-031,2001,2651,2001,23435,000617
2013-04-021,2011,2101,1651,18818,400594
2013-04-011,2331,2331,2011,20125,500600.50
2013-03-291,2471,2491,2341,23415,100617
2013-03-281,2491,2511,2361,24724,500623.50
2013-03-271,2541,2651,2521,25239,400626
2013-03-261,2701,2781,2691,270120,600635
2013-03-251,2901,2911,2861,28641,700643
2013-03-221,2981,2981,2861,28634,100643
2013-03-211,2901,2971,2901,29037,800645
2013-03-191,2951,2981,2871,28730,000643.50
2013-03-181,2981,2981,2891,29320,000646.50
2013-03-151,3001,3011,2911,29119,900645.50
2013-03-141,3001,3031,2911,29118,000645.50
2013-03-131,2951,2991,2901,29012,400645
2013-03-121,3151,3151,2941,29624,200648
2013-03-111,3001,3101,2981,29830,700649
2013-03-081,2961,3071,2961,29856,400649
2013-03-071,3361,3371,3201,3208,200660
2013-03-061,3231,3371,3151,33611,500668
2013-03-051,3191,3211,3001,30313,200651.50
2013-03-041,2971,3351,2961,29917,600649.50
2013-03-011,2891,2931,2831,29310,000646.50
2013-02-281,2841,2931,2751,28615,500643
2013-02-271,2801,2911,2771,2869,700643
2013-02-261,2961,2981,2801,2899,000644.50
2013-02-251,2971,2971,2861,2978,300648.50
2013-02-221,2701,2981,2651,27011,800635
2013-02-211,2921,2981,2761,2866,000643
2013-02-201,2751,2981,2601,28911,500644.50
2013-02-191,2611,2751,2501,26010,400630
2013-02-181,2241,3001,2241,25622,500628
2013-02-151,2591,2591,2221,22310,800611.50
2013-02-141,2531,2641,2481,2597,100629.50
2013-02-131,2661,2701,2431,24512,600622.50
2013-02-121,2661,2981,2641,26511,100632.50
2013-02-081,2901,2901,2601,26010,400630
2013-02-071,2851,3001,2851,29512,900647.50
2013-02-061,2781,2851,2721,27812,600639
2013-02-051,2401,2761,2301,25915,200629.50
2013-02-041,2321,2601,2301,24125,400620.50
2013-02-011,2191,2281,2181,22310,900611.50
2013-01-311,2251,2261,2101,2196,400609.50
2013-01-301,2211,2251,2181,2217,000610.50
2013-01-291,2301,2341,2221,2225,500611
2013-01-281,2331,2351,2281,2309,500615
2013-01-251,2141,2341,2141,23210,600616
2013-01-241,1891,2141,1891,20711,600603.50
2013-01-231,1881,2001,1871,1917,800595.50
2013-01-221,1951,2151,1931,1999,100599.50
2013-01-211,1931,2021,1821,19811,200599
2013-01-181,1801,2001,1801,19313,400596.50
2013-01-171,1901,2051,1801,18018,100590
2013-01-161,2031,2201,1951,19519,100597.50
2013-01-151,2041,2161,1921,21423,100607
2013-01-111,1881,1991,1801,19117,500595.50
2013-01-101,1441,1851,1401,18517,800592.50
2013-01-091,1251,1451,1221,13424,100567
2013-01-081,1291,1381,1241,12614,400563
2013-01-071,1391,1391,1171,12812,600564
2013-01-041,1001,1151,0921,10919,100554.50

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