6485 前澤給装工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,515	1,527	1,503	1,522	13,100	761
2016-12-29	1,511	1,524	1,510	1,515	9,200	757.50
2016-12-28	1,515	1,527	1,511	1,524	13,400	762
2016-12-27	1,515	1,515	1,505	1,515	8,300	757.50
2016-12-26	1,520	1,520	1,510	1,513	7,900	756.50
2016-12-22	1,518	1,518	1,509	1,516	10,700	758
2016-12-21	1,517	1,517	1,507	1,510	4,200	755
2016-12-20	1,505	1,517	1,500	1,517	8,500	758.50
2016-12-19	1,510	1,523	1,509	1,513	14,700	756.50
2016-12-16	1,520	1,530	1,505	1,513	13,300	756.50
2016-12-15	1,540	1,540	1,510	1,526	19,000	763
2016-12-14	1,539	1,542	1,517	1,530	18,000	765
2016-12-13	1,530	1,544	1,526	1,535	14,800	767.50
2016-12-12	1,530	1,530	1,509	1,526	19,100	763
2016-12-09	1,498	1,518	1,495	1,518	19,100	759
2016-12-08	1,514	1,514	1,502	1,508	12,400	754
2016-12-07	1,496	1,512	1,494	1,504	10,900	752
2016-12-06	1,500	1,510	1,494	1,494	11,700	747
2016-12-05	1,485	1,507	1,480	1,493	11,800	746.50
2016-12-02	1,494	1,505	1,493	1,501	10,100	750.50
2016-12-01	1,507	1,507	1,486	1,497	8,900	748.50
2016-11-30	1,485	1,505	1,485	1,497	15,900	748.50
2016-11-29	1,481	1,489	1,481	1,489	6,200	744.50
2016-11-28	1,476	1,482	1,470	1,481	10,700	740.50
2016-11-25	1,477	1,482	1,464	1,475	11,800	737.50
2016-11-24	1,468	1,471	1,465	1,470	6,800	735
2016-11-22	1,455	1,469	1,455	1,467	6,900	733.50
2016-11-21	1,462	1,469	1,455	1,465	5,600	732.50
2016-11-18	1,449	1,459	1,446	1,450	9,700	725
2016-11-17	1,432	1,449	1,429	1,445	8,400	722.50
2016-11-16	1,425	1,446	1,420	1,434	14,100	717
2016-11-15	1,405	1,450	1,401	1,420	24,000	710
2016-11-14	1,395	1,423	1,395	1,417	16,900	708.50
2016-11-11	1,419	1,424	1,397	1,397	18,400	698.50
2016-11-10	1,411	1,418	1,391	1,413	17,200	706.50
2016-11-09	1,402	1,413	1,365	1,368	23,400	684
2016-11-08	1,386	1,405	1,380	1,404	12,000	702
2016-11-07	1,397	1,405	1,376	1,376	9,700	688
2016-11-04	1,390	1,397	1,385	1,397	7,800	698.50
2016-11-02	1,412	1,413	1,397	1,401	13,600	700.50
2016-11-01	1,411	1,420	1,402	1,412	17,600	706
2016-10-31	1,404	1,405	1,400	1,402	14,700	701
2016-10-28	1,403	1,410	1,388	1,405	35,500	702.50
2016-10-27	1,408	1,408	1,397	1,403	8,500	701.50
2016-10-26	1,402	1,406	1,397	1,406	11,200	703
2016-10-25	1,398	1,408	1,388	1,401	13,800	700.50
2016-10-24	1,374	1,394	1,370	1,393	16,100	696.50
2016-10-21	1,375	1,375	1,371	1,373	3,800	686.50
2016-10-20	1,368	1,374	1,364	1,371	5,500	685.50
2016-10-19	1,375	1,375	1,354	1,368	5,100	684
2016-10-17	1,341	1,360	1,341	1,351	6,400	675.50
2016-10-13	1,343	1,356	1,339	1,354	5,500	677
2016-10-12	1,350	1,356	1,340	1,348	5,400	674
2016-10-11	1,352	1,360	1,350	1,357	4,800	678.50
2016-10-07	1,362	1,362	1,337	1,357	6,500	678.50
2016-10-06	1,360	1,376	1,360	1,362	10,000	681
2016-10-05	1,352	1,363	1,352	1,359	6,100	679.50
2016-10-04	1,335	1,357	1,308	1,350	12,600	675
2016-10-03	1,351	1,360	1,299	1,337	14,900	668.50
2016-09-30	1,343	1,351	1,320	1,347	12,400	673.50
2016-09-29	1,341	1,369	1,341	1,367	5,000	683.50
2016-09-28	1,348	1,363	1,345	1,351	6,500	675.50
2016-09-27	1,331	1,385	1,318	1,385	12,700	692.50
2016-09-26	1,353	1,353	1,310	1,332	11,100	666
2016-09-23	1,323	1,346	1,323	1,346	8,400	673
2016-09-21	1,300	1,335	1,300	1,334	11,700	667
2016-09-20	1,295	1,327	1,290	1,310	10,200	655
2016-09-16	1,315	1,325	1,289	1,289	12,100	644.50
2016-09-15	1,330	1,330	1,315	1,315	4,700	657.50
2016-09-14	1,320	1,330	1,320	1,328	4,800	664
2016-09-13	1,344	1,344	1,329	1,329	2,800	664.50
2016-09-12	1,321	1,354	1,321	1,331	5,700	665.50
2016-09-09	1,348	1,350	1,336	1,347	6,700	673.50
2016-09-08	1,351	1,354	1,338	1,350	4,300	675
2016-09-07	1,351	1,370	1,328	1,351	7,600	675.50
2016-09-06	1,326	1,355	1,321	1,350	4,700	675
2016-09-05	1,325	1,327	1,305	1,323	4,600	661.50
2016-09-02	1,323	1,323	1,310	1,316	3,100	658
2016-09-01	1,305	1,318	1,305	1,314	4,800	657
2016-08-31	1,300	1,317	1,299	1,316	4,700	658
2016-08-30	1,303	1,311	1,299	1,304	3,700	652
2016-08-29	1,329	1,329	1,300	1,312	7,700	656
2016-08-26	1,310	1,310	1,290	1,299	8,100	649.50
2016-08-25	1,323	1,323	1,303	1,308	6,400	654
2016-08-24	1,304	1,317	1,304	1,311	1,700	655.50
2016-08-23	1,328	1,328	1,300	1,304	6,000	652
2016-08-22	1,306	1,329	1,306	1,321	2,700	660.50
2016-08-19	1,312	1,320	1,294	1,296	9,400	648
2016-08-18	1,313	1,317	1,310	1,310	4,400	655
2016-08-17	1,331	1,342	1,312	1,314	8,300	657
2016-08-16	1,360	1,364	1,332	1,333	6,600	666.50
2016-08-15	1,350	1,360	1,348	1,355	2,300	677.50
2016-08-12	1,351	1,358	1,342	1,350	3,100	675
2016-08-10	1,360	1,360	1,338	1,351	5,500	675.50
2016-08-09	1,341	1,360	1,323	1,353	8,000	676.50
2016-08-08	1,360	1,360	1,333	1,347	5,500	673.50
2016-08-05	1,370	1,370	1,330	1,337	7,500	668.50
2016-08-04	1,359	1,376	1,356	1,363	4,100	681.50
2016-08-03	1,362	1,394	1,358	1,359	7,600	679.50
2016-08-02	1,382	1,382	1,361	1,362	4,000	681
2016-08-01	1,401	1,401	1,369	1,378	5,200	689
2016-07-29	1,391	1,401	1,355	1,400	6,300	700
2016-07-28	1,382	1,401	1,370	1,401	7,100	700.50
2016-07-27	1,386	1,403	1,386	1,400	3,900	700
2016-07-26	1,380	1,405	1,376	1,395	13,300	697.50
2016-07-25	1,384	1,388	1,353	1,370	6,500	685
2016-07-22	1,370	1,378	1,356	1,369	3,900	684.50
2016-07-21	1,351	1,379	1,344	1,370	7,100	685
2016-07-20	1,331	1,356	1,331	1,351	6,900	675.50
2016-07-19	1,342	1,360	1,332	1,349	7,500	674.50
2016-07-15	1,342	1,360	1,329	1,351	5,400	675.50
2016-07-14	1,358	1,368	1,318	1,342	14,300	671
2016-07-13	1,382	1,393	1,360	1,367	6,600	683.50
2016-07-12	1,356	1,379	1,356	1,370	8,500	685
2016-07-11	1,367	1,372	1,319	1,343	24,000	671.50
2016-07-08	1,324	1,347	1,324	1,337	13,000	668.50
2016-07-07	1,335	1,351	1,321	1,334	12,400	667
2016-07-06	1,356	1,356	1,335	1,335	10,000	667.50
2016-07-05	1,337	1,359	1,335	1,356	4,900	678
2016-07-04	1,339	1,346	1,310	1,337	8,600	668.50
2016-07-01	1,330	1,338	1,314	1,338	3,700	669
2016-06-30	1,313	1,320	1,310	1,315	5,000	657.50
2016-06-29	1,314	1,320	1,301	1,313	7,500	656.50
2016-06-28	1,299	1,329	1,294	1,319	5,900	659.50
2016-06-27	1,328	1,340	1,300	1,317	10,500	658.50
2016-06-24	1,324	1,337	1,282	1,298	12,200	649
2016-06-23	1,326	1,326	1,309	1,323	3,900	661.50
2016-06-22	1,337	1,337	1,300	1,326	5,700	663
2016-06-21	1,316	1,348	1,316	1,337	5,700	668.50
2016-06-20	1,351	1,357	1,341	1,343	2,500	671.50
2016-06-17	1,306	1,346	1,306	1,346	7,900	673
2016-06-16	1,340	1,340	1,301	1,302	5,500	651
2016-06-15	1,347	1,357	1,340	1,341	3,300	670.50
2016-06-14	1,354	1,358	1,331	1,336	7,800	668
2016-06-13	1,390	1,390	1,348	1,355	8,400	677.50
2016-06-10	1,404	1,416	1,395	1,398	12,800	699
2016-06-09	1,445	1,445	1,425	1,428	2,100	714
2016-06-08	1,446	1,446	1,423	1,440	2,000	720
2016-06-07	1,419	1,435	1,419	1,435	1,300	717.50
2016-06-06	1,441	1,441	1,432	1,436	3,100	718
2016-06-03	1,446	1,449	1,417	1,443	3,500	721.50
2016-06-02	1,411	1,445	1,411	1,416	4,100	708
2016-06-01	1,435	1,440	1,418	1,428	2,700	714
2016-05-31	1,410	1,431	1,410	1,428	2,000	714
2016-05-30	1,412	1,430	1,410	1,426	3,600	713
2016-05-27	1,417	1,417	1,405	1,417	3,500	708.50
2016-05-26	1,430	1,430	1,417	1,417	4,000	708.50
2016-05-25	1,433	1,433	1,400	1,430	5,000	715
2016-05-24	1,443	1,447	1,433	1,433	4,000	716.50
2016-05-23	1,459	1,459	1,434	1,446	3,600	723
2016-05-20	1,440	1,442	1,422	1,438	2,000	719
2016-05-19	1,437	1,443	1,428	1,440	2,000	720
2016-05-18	1,428	1,445	1,428	1,442	2,400	721
2016-05-17	1,441	1,450	1,434	1,450	5,700	725
2016-05-16	1,450	1,450	1,433	1,434	6,100	717
2016-05-13	1,449	1,449	1,424	1,429	2,300	714.50
2016-05-12	1,445	1,460	1,442	1,445	2,400	722.50
2016-05-11	1,444	1,452	1,437	1,439	3,700	719.50
2016-05-10	1,425	1,440	1,384	1,427	4,200	713.50
2016-05-09	1,384	1,419	1,384	1,405	4,400	702.50
2016-05-06	1,380	1,410	1,371	1,384	7,200	692
2016-05-02	1,407	1,415	1,381	1,384	8,500	692
2016-04-28	1,470	1,471	1,411	1,414	5,400	707
2016-04-27	1,468	1,468	1,436	1,453	4,200	726.50
2016-04-26	1,460	1,460	1,436	1,449	5,400	724.50
2016-04-25	1,446	1,451	1,442	1,445	3,200	722.50
2016-04-22	1,422	1,449	1,422	1,444	5,800	722
2016-04-21	1,427	1,440	1,423	1,423	8,000	711.50
2016-04-20	1,413	1,434	1,401	1,420	5,300	710
2016-04-19	1,391	1,428	1,391	1,409	13,200	704.50
2016-04-18	1,400	1,440	1,400	1,405	7,600	702.50
2016-04-15	1,425	1,425	1,407	1,415	3,500	707.50
2016-04-14	1,397	1,425	1,388	1,425	6,700	712.50
2016-04-13	1,377	1,395	1,377	1,385	2,300	692.50
2016-04-12	1,352	1,400	1,352	1,371	6,500	685.50
2016-04-11	1,377	1,388	1,346	1,358	3,800	679
2016-04-08	1,360	1,394	1,348	1,377	9,700	688.50
2016-04-07	1,366	1,376	1,356	1,371	4,800	685.50
2016-04-06	1,361	1,382	1,350	1,362	5,900	681
2016-04-05	1,400	1,400	1,351	1,367	7,700	683.50
2016-04-04	1,397	1,425	1,394	1,421	10,600	710.50
2016-04-01	1,401	1,413	1,379	1,391	18,400	695.50
2016-03-31	1,450	1,453	1,404	1,404	7,100	702
2016-03-30	1,450	1,485	1,415	1,453	13,500	726.50
2016-03-29	1,479	1,491	1,452	1,459	35,200	729.50
2016-03-28	1,502	1,520	1,500	1,520	81,400	760
2016-03-25	1,484	1,498	1,481	1,493	8,200	746.50
2016-03-24	1,505	1,505	1,484	1,484	8,000	742
2016-03-23	1,497	1,505	1,492	1,505	12,100	752.50
2016-03-22	1,460	1,490	1,460	1,490	10,900	745
2016-03-18	1,480	1,486	1,454	1,460	10,400	730
2016-03-17	1,490	1,494	1,464	1,480	5,900	740
2016-03-16	1,466	1,488	1,466	1,477	4,800	738.50
2016-03-15	1,459	1,481	1,459	1,470	5,200	735
2016-03-14	1,452	1,474	1,445	1,458	8,800	729
2016-03-11	1,425	1,440	1,425	1,440	14,300	720
2016-03-10	1,412	1,427	1,412	1,425	9,300	712.50
2016-03-09	1,407	1,407	1,401	1,406	5,600	703
2016-03-08	1,410	1,414	1,400	1,407	6,100	703.50
2016-03-07	1,410	1,415	1,400	1,410	7,700	705
2016-03-04	1,405	1,409	1,396	1,407	6,400	703.50
2016-03-03	1,379	1,405	1,379	1,405	6,700	702.50
2016-03-02	1,375	1,388	1,373	1,379	7,300	689.50
2016-03-01	1,372	1,379	1,360	1,376	7,500	688
2016-02-29	1,390	1,391	1,370	1,370	6,300	685
2016-02-26	1,395	1,398	1,382	1,383	4,400	691.50
2016-02-25	1,363	1,394	1,363	1,392	6,800	696
2016-02-24	1,351	1,367	1,340	1,355	9,900	677.50
2016-02-23	1,377	1,389	1,358	1,358	7,700	679
2016-02-22	1,367	1,381	1,363	1,369	4,400	684.50
2016-02-19	1,379	1,385	1,362	1,366	9,500	683
2016-02-18	1,406	1,415	1,378	1,384	13,100	692
2016-02-17	1,380	1,398	1,369	1,385	5,200	692.50
2016-02-16	1,365	1,402	1,365	1,381	11,000	690.50
2016-02-15	1,322	1,374	1,322	1,360	10,000	680
2016-02-12	1,370	1,376	1,308	1,310	14,400	655
2016-02-10	1,406	1,407	1,392	1,394	12,200	697
2016-02-09	1,401	1,412	1,395	1,406	19,500	703
2016-02-08	1,430	1,474	1,430	1,464	9,900	732
2016-02-05	1,448	1,448	1,432	1,445	6,400	722.50
2016-02-04	1,430	1,470	1,430	1,448	7,600	724
2016-02-03	1,449	1,449	1,418	1,438	13,100	719
2016-02-02	1,455	1,463	1,438	1,463	8,300	731.50
2016-02-01	1,430	1,455	1,430	1,443	13,700	721.50
2016-01-29	1,400	1,420	1,400	1,419	13,500	709.50
2016-01-28	1,401	1,404	1,400	1,403	12,100	701.50
2016-01-27	1,400	1,408	1,400	1,405	15,000	702.50
2016-01-26	1,402	1,408	1,399	1,400	13,200	700
2016-01-25	1,402	1,410	1,400	1,406	16,600	703
2016-01-22	1,375	1,400	1,375	1,400	11,900	700
2016-01-21	1,400	1,403	1,360	1,362	15,200	681
2016-01-20	1,440	1,440	1,405	1,411	11,800	705.50
2016-01-19	1,458	1,459	1,442	1,443	7,400	721.50
2016-01-18	1,455	1,469	1,451	1,458	4,400	729
2016-01-15	1,470	1,490	1,462	1,463	3,800	731.50
2016-01-14	1,488	1,498	1,459	1,469	8,700	734.50
2016-01-13	1,481	1,511	1,481	1,500	6,000	750
2016-01-12	1,500	1,530	1,480	1,480	11,800	740
2016-01-08	1,500	1,550	1,500	1,508	9,600	754
2016-01-07	1,530	1,530	1,501	1,501	7,400	750.50
2016-01-06	1,550	1,550	1,521	1,529	5,700	764.50
2016-01-05	1,542	1,560	1,542	1,553	4,800	776.50
2016-01-04	1,548	1,565	1,543	1,545	8,400	772.50

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