6485 前澤給装工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,412	1,421	1,398	1,411	12,200	705.50
2014-12-29	1,414	1,418	1,401	1,410	6,000	705
2014-12-26	1,393	1,409	1,390	1,398	7,100	699
2014-12-25	1,388	1,392	1,381	1,389	7,100	694.50
2014-12-24	1,390	1,394	1,377	1,388	7,600	694
2014-12-22	1,370	1,390	1,370	1,376	4,600	688
2014-12-19	1,380	1,380	1,363	1,376	9,000	688
2014-12-18	1,356	1,384	1,356	1,369	7,600	684.50
2014-12-17	1,352	1,364	1,352	1,352	8,400	676
2014-12-16	1,357	1,368	1,343	1,352	16,500	676
2014-12-15	1,359	1,387	1,356	1,376	10,800	688
2014-12-12	1,387	1,410	1,387	1,387	15,500	693.50
2014-12-11	1,401	1,414	1,396	1,399	6,100	699.50
2014-12-10	1,405	1,430	1,405	1,408	21,300	704
2014-12-09	1,438	1,456	1,405	1,405	36,700	702.50
2014-12-08	1,415	1,428	1,415	1,419	9,700	709.50
2014-12-05	1,410	1,424	1,401	1,414	10,000	707
2014-12-04	1,400	1,415	1,400	1,409	6,500	704.50
2014-12-03	1,386	1,411	1,386	1,409	9,400	704.50
2014-12-02	1,388	1,399	1,388	1,397	5,800	698.50
2014-12-01	1,388	1,395	1,378	1,393	8,000	696.50
2014-11-28	1,371	1,387	1,371	1,385	5,500	692.50
2014-11-27	1,386	1,386	1,370	1,371	9,700	685.50
2014-11-26	1,387	1,388	1,378	1,386	9,900	693
2014-11-25	1,374	1,385	1,366	1,384	10,900	692
2014-11-21	1,362	1,384	1,360	1,381	11,600	690.50
2014-11-20	1,373	1,373	1,352	1,362	7,700	681
2014-11-19	1,380	1,388	1,369	1,375	20,300	687.50
2014-11-18	1,360	1,377	1,350	1,366	59,600	683
2014-11-17	1,398	1,398	1,385	1,390	11,800	695
2014-11-14	1,400	1,400	1,391	1,399	12,100	699.50
2014-11-13	1,388	1,400	1,367	1,397	24,000	698.50
2014-11-12	1,379	1,396	1,379	1,388	18,100	694
2014-11-11	1,383	1,383	1,350	1,379	10,200	689.50
2014-11-10	1,380	1,385	1,380	1,383	6,200	691.50
2014-11-07	1,375	1,383	1,375	1,378	7,900	689
2014-11-06	1,365	1,390	1,365	1,374	19,900	687
2014-11-05	1,363	1,375	1,358	1,374	17,600	687
2014-11-04	1,369	1,372	1,356	1,358	16,000	679
2014-10-31	1,330	1,363	1,329	1,360	24,800	680
2014-10-30	1,325	1,345	1,325	1,338	16,100	669
2014-10-29	1,325	1,335	1,316	1,334	10,800	667
2014-10-28	1,313	1,329	1,313	1,318	4,300	659
2014-10-27	1,332	1,332	1,312	1,327	9,100	663.50
2014-10-24	1,318	1,320	1,305	1,317	6,400	658.50
2014-10-23	1,313	1,318	1,302	1,311	5,600	655.50
2014-10-22	1,290	1,316	1,290	1,314	12,600	657
2014-10-21	1,298	1,299	1,287	1,293	11,200	646.50
2014-10-20	1,291	1,310	1,290	1,298	9,800	649
2014-10-17	1,286	1,295	1,280	1,282	14,600	641
2014-10-16	1,282	1,299	1,282	1,282	11,100	641
2014-10-15	1,289	1,304	1,285	1,303	12,700	651.50
2014-10-14	1,289	1,299	1,289	1,295	13,400	647.50
2014-10-10	1,306	1,318	1,302	1,304	9,900	652
2014-10-09	1,321	1,335	1,321	1,324	7,900	662
2014-10-08	1,314	1,333	1,314	1,327	6,900	663.50
2014-10-07	1,347	1,348	1,306	1,324	11,600	662
2014-10-06	1,318	1,344	1,318	1,338	8,600	669
2014-10-03	1,302	1,330	1,302	1,315	12,800	657.50
2014-10-02	1,338	1,338	1,305	1,310	15,900	655
2014-10-01	1,333	1,347	1,333	1,337	10,700	668.50
2014-09-30	1,331	1,345	1,331	1,334	9,100	667
2014-09-29	1,345	1,345	1,335	1,339	5,600	669.50
2014-09-26	1,317	1,338	1,315	1,327	18,500	663.50
2014-09-25	1,345	1,348	1,328	1,348	20,900	674
2014-09-24	1,338	1,338	1,325	1,336	18,600	668
2014-09-22	1,328	1,338	1,319	1,331	9,100	665.50
2014-09-19	1,314	1,333	1,309	1,333	22,200	666.50
2014-09-18	1,310	1,314	1,306	1,314	8,900	657
2014-09-17	1,310	1,310	1,305	1,305	4,800	652.50
2014-09-16	1,307	1,315	1,306	1,307	12,200	653.50
2014-09-12	1,300	1,315	1,300	1,307	28,500	653.50
2014-09-11	1,316	1,320	1,305	1,307	4,600	653.50
2014-09-10	1,300	1,311	1,300	1,309	9,400	654.50
2014-09-09	1,308	1,310	1,300	1,302	8,400	651
2014-09-08	1,310	1,318	1,298	1,303	22,300	651.50
2014-09-05	1,314	1,329	1,308	1,310	14,100	655
2014-09-04	1,320	1,320	1,314	1,315	8,200	657.50
2014-09-03	1,323	1,328	1,317	1,321	9,100	660.50
2014-09-02	1,314	1,325	1,312	1,323	9,800	661.50
2014-09-01	1,323	1,323	1,314	1,319	10,000	659.50
2014-08-29	1,317	1,324	1,317	1,319	5,500	659.50
2014-08-28	1,316	1,324	1,316	1,322	4,600	661
2014-08-27	1,324	1,329	1,321	1,323	4,100	661.50
2014-08-26	1,335	1,335	1,313	1,320	6,800	660
2014-08-25	1,320	1,323	1,315	1,323	5,000	661.50
2014-08-22	1,317	1,320	1,310	1,313	7,000	656.50
2014-08-21	1,313	1,318	1,313	1,317	7,000	658.50
2014-08-20	1,314	1,320	1,314	1,315	4,400	657.50
2014-08-19	1,320	1,324	1,313	1,314	4,100	657
2014-08-18	1,313	1,331	1,309	1,312	3,500	656
2014-08-15	1,307	1,315	1,305	1,309	4,000	654.50
2014-08-14	1,306	1,319	1,306	1,307	5,000	653.50
2014-08-13	1,305	1,308	1,301	1,303	4,800	651.50
2014-08-12	1,328	1,330	1,303	1,304	13,400	652
2014-08-11	1,310	1,330	1,310	1,329	5,900	664.50
2014-08-08	1,312	1,328	1,304	1,305	9,200	652.50
2014-08-07	1,310	1,329	1,308	1,326	10,800	663
2014-08-06	1,322	1,323	1,304	1,309	13,700	654.50
2014-08-05	1,325	1,327	1,323	1,324	10,000	662
2014-08-04	1,335	1,339	1,325	1,327	8,100	663.50
2014-08-01	1,344	1,344	1,323	1,325	8,700	662.50
2014-07-31	1,335	1,344	1,331	1,333	7,400	666.50
2014-07-30	1,345	1,346	1,326	1,330	17,400	665
2014-07-29	1,345	1,351	1,343	1,345	3,000	672.50
2014-07-28	1,351	1,360	1,342	1,347	7,600	673.50
2014-07-25	1,346	1,350	1,340	1,348	6,000	674
2014-07-24	1,356	1,356	1,344	1,346	4,000	673
2014-07-23	1,354	1,354	1,342	1,347	3,600	673.50
2014-07-22	1,331	1,349	1,331	1,348	3,900	674
2014-07-18	1,338	1,338	1,332	1,334	6,800	667
2014-07-17	1,350	1,350	1,341	1,341	2,300	670.50
2014-07-16	1,347	1,350	1,341	1,341	3,400	670.50
2014-07-15	1,350	1,380	1,345	1,346	10,600	673
2014-07-14	1,347	1,347	1,340	1,347	4,800	673.50
2014-07-11	1,350	1,355	1,345	1,347	20,000	673.50
2014-07-10	1,363	1,375	1,360	1,370	9,700	685
2014-07-09	1,353	1,365	1,353	1,361	4,400	680.50
2014-07-08	1,358	1,366	1,352	1,356	6,000	678
2014-07-07	1,370	1,370	1,353	1,358	5,500	679
2014-07-04	1,353	1,360	1,353	1,357	3,700	678.50
2014-07-03	1,351	1,356	1,346	1,351	4,900	675.50
2014-07-02	1,369	1,369	1,353	1,354	5,400	677
2014-07-01	1,355	1,364	1,349	1,351	17,700	675.50
2014-06-30	1,361	1,375	1,350	1,364	17,700	682
2014-06-27	1,358	1,358	1,340	1,358	8,400	679
2014-06-26	1,353	1,369	1,348	1,358	7,500	679
2014-06-25	1,364	1,372	1,353	1,353	10,000	676.50
2014-06-24	1,389	1,389	1,365	1,371	11,100	685.50
2014-06-23	1,380	1,390	1,363	1,390	6,400	695
2014-06-20	1,395	1,395	1,368	1,379	7,100	689.50
2014-06-19	1,399	1,399	1,330	1,391	13,000	695.50
2014-06-18	1,390	1,399	1,390	1,396	4,000	698
2014-06-17	1,397	1,400	1,392	1,398	6,700	699
2014-06-16	1,393	1,398	1,388	1,394	7,500	697
2014-06-13	1,390	1,395	1,390	1,393	13,700	696.50
2014-06-12	1,390	1,393	1,389	1,390	5,300	695
2014-06-11	1,390	1,395	1,390	1,393	5,200	696.50
2014-06-10	1,390	1,394	1,389	1,390	7,200	695
2014-06-09	1,392	1,394	1,386	1,390	3,700	695
2014-06-06	1,390	1,395	1,385	1,392	6,100	696
2014-06-05	1,390	1,390	1,380	1,386	6,700	693
2014-06-04	1,391	1,393	1,386	1,390	5,500	695
2014-06-03	1,394	1,394	1,386	1,391	10,000	695.50
2014-06-02	1,385	1,391	1,385	1,387	9,300	693.50
2014-05-30	1,385	1,387	1,382	1,382	4,400	691
2014-05-29	1,384	1,384	1,375	1,381	7,000	690.50
2014-05-28	1,382	1,383	1,370	1,375	9,700	687.50
2014-05-27	1,386	1,390	1,380	1,382	11,800	691
2014-05-26	1,382	1,387	1,380	1,386	7,800	693
2014-05-23	1,376	1,383	1,375	1,381	8,800	690.50
2014-05-22	1,364	1,376	1,364	1,376	5,900	688
2014-05-21	1,355	1,361	1,355	1,358	3,800	679
2014-05-20	1,365	1,370	1,357	1,362	5,300	681
2014-05-19	1,375	1,378	1,364	1,369	11,800	684.50
2014-05-16	1,376	1,382	1,366	1,378	11,900	689
2014-05-15	1,375	1,388	1,371	1,386	17,900	693
2014-05-14	1,370	1,380	1,365	1,379	10,900	689.50
2014-05-13	1,342	1,383	1,342	1,377	31,800	688.50
2014-05-12	1,339	1,340	1,332	1,332	15,000	666
2014-05-09	1,327	1,340	1,327	1,339	9,200	669.50
2014-05-08	1,328	1,329	1,322	1,327	9,300	663.50
2014-05-07	1,334	1,334	1,320	1,325	18,100	662.50
2014-05-02	1,330	1,340	1,329	1,334	6,500	667
2014-05-01	1,315	1,340	1,315	1,340	11,900	670
2014-04-30	1,339	1,343	1,335	1,338	17,100	669
2014-04-28	1,333	1,335	1,326	1,333	22,400	666.50
2014-04-25	1,326	1,332	1,325	1,332	12,700	666
2014-04-24	1,330	1,330	1,320	1,330	6,200	665
2014-04-23	1,320	1,329	1,310	1,329	6,800	664.50
2014-04-22	1,319	1,334	1,298	1,320	18,500	660
2014-04-21	1,314	1,318	1,313	1,315	3,700	657.50
2014-04-18	1,314	1,316	1,304	1,315	8,500	657.50
2014-04-17	1,309	1,321	1,309	1,314	14,100	657
2014-04-16	1,293	1,306	1,289	1,304	22,700	652
2014-04-15	1,271	1,286	1,271	1,278	7,400	639
2014-04-14	1,270	1,280	1,269	1,271	4,500	635.50
2014-04-11	1,262	1,280	1,262	1,270	9,800	635
2014-04-10	1,271	1,280	1,269	1,273	11,000	636.50
2014-04-09	1,280	1,280	1,261	1,265	17,200	632.50
2014-04-08	1,276	1,278	1,261	1,267	12,100	633.50
2014-04-07	1,261	1,276	1,261	1,276	7,500	638
2014-04-04	1,279	1,282	1,252	1,261	39,700	630.50
2014-04-03	1,273	1,285	1,268	1,279	7,100	639.50
2014-04-02	1,280	1,285	1,263	1,265	12,300	632.50
2014-04-01	1,253	1,275	1,253	1,275	10,100	637.50
2014-03-31	1,263	1,272	1,253	1,272	10,200	636
2014-03-28	1,254	1,268	1,250	1,263	11,500	631.50
2014-03-27	1,240	1,263	1,240	1,258	46,300	629
2014-03-26	1,260	1,275	1,260	1,271	89,200	635.50
2014-03-25	1,250	1,264	1,249	1,259	23,800	629.50
2014-03-24	1,238	1,254	1,232	1,250	36,400	625
2014-03-20	1,320	1,326	1,203	1,203	110,900	601.50
2014-03-19	1,317	1,341	1,317	1,323	11,800	661.50
2014-03-18	1,322	1,347	1,322	1,329	15,800	664.50
2014-03-17	1,325	1,339	1,316	1,321	24,100	660.50
2014-03-14	1,320	1,338	1,312	1,317	43,700	658.50
2014-03-13	1,350	1,355	1,346	1,349	15,400	674.50
2014-03-12	1,353	1,360	1,350	1,354	14,400	677
2014-03-11	1,355	1,362	1,354	1,360	11,800	680
2014-03-10	1,358	1,364	1,358	1,364	4,200	682
2014-03-07	1,362	1,365	1,353	1,363	13,700	681.50
2014-03-06	1,350	1,362	1,339	1,357	22,000	678.50
2014-03-05	1,355	1,355	1,342	1,349	7,700	674.50
2014-03-04	1,330	1,346	1,322	1,346	21,100	673
2014-03-03	1,302	1,324	1,302	1,313	13,400	656.50
2014-02-28	1,310	1,316	1,300	1,311	11,500	655.50
2014-02-27	1,299	1,315	1,293	1,310	8,100	655
2014-02-26	1,310	1,312	1,297	1,300	13,000	650
2014-02-25	1,307	1,307	1,291	1,304	6,600	652
2014-02-24	1,301	1,310	1,284	1,296	8,900	648
2014-02-21	1,283	1,303	1,280	1,301	9,200	650.50
2014-02-20	1,293	1,293	1,281	1,282	4,700	641
2014-02-19	1,308	1,308	1,290	1,293	7,000	646.50
2014-02-18	1,310	1,311	1,285	1,301	10,600	650.50
2014-02-17	1,289	1,303	1,280	1,298	4,600	649
2014-02-14	1,301	1,310	1,281	1,289	8,300	644.50
2014-02-13	1,297	1,303	1,290	1,292	5,100	646
2014-02-12	1,299	1,308	1,290	1,297	7,700	648.50
2014-02-10	1,275	1,287	1,270	1,278	8,200	639
2014-02-07	1,255	1,265	1,252	1,259	9,900	629.50
2014-02-06	1,245	1,261	1,242	1,252	9,800	626
2014-02-05	1,230	1,254	1,230	1,245	16,100	622.50
2014-02-04	1,275	1,278	1,222	1,222	27,600	611
2014-02-03	1,299	1,304	1,280	1,286	8,000	643
2014-01-31	1,305	1,311	1,290	1,299	11,800	649.50
2014-01-30	1,311	1,311	1,295	1,300	14,200	650
2014-01-29	1,295	1,315	1,295	1,313	10,300	656.50
2014-01-28	1,300	1,306	1,295	1,295	9,900	647.50
2014-01-27	1,308	1,310	1,292	1,296	16,600	648
2014-01-24	1,333	1,348	1,320	1,321	12,900	660.50
2014-01-23	1,360	1,360	1,333	1,333	9,400	666.50
2014-01-22	1,355	1,362	1,352	1,352	4,300	676
2014-01-21	1,370	1,374	1,355	1,355	12,200	677.50
2014-01-20	1,357	1,367	1,356	1,366	5,100	683
2014-01-17	1,366	1,366	1,347	1,357	14,700	678.50
2014-01-16	1,358	1,372	1,358	1,366	13,900	683
2014-01-15	1,355	1,358	1,343	1,350	18,200	675
2014-01-14	1,348	1,348	1,330	1,336	14,900	668
2014-01-10	1,339	1,346	1,332	1,344	14,400	672
2014-01-09	1,326	1,332	1,325	1,330	18,200	665
2014-01-08	1,325	1,331	1,324	1,326	14,000	663
2014-01-07	1,322	1,333	1,322	1,328	14,400	664
2014-01-06	1,320	1,332	1,316	1,326	22,500	663

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