6485 前澤給装工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,001	2,030	2,001	2,013	8,500	1,006.50
2017-12-28	1,998	2,011	1,960	2,005	12,100	1,002.50
2017-12-27	1,984	2,000	1,984	2,000	6,600	1,000
2017-12-26	1,998	1,998	1,968	1,984	11,100	992
2017-12-25	1,970	1,996	1,969	1,996	14,700	998
2017-12-22	1,920	1,969	1,917	1,967	14,400	983.50
2017-12-21	1,909	1,924	1,906	1,919	7,200	959.50
2017-12-20	1,918	1,920	1,880	1,914	7,300	957
2017-12-19	1,939	1,940	1,907	1,918	11,300	959
2017-12-18	1,890	1,941	1,878	1,933	26,700	966.50
2017-12-15	1,884	1,884	1,864	1,882	21,900	941
2017-12-14	1,884	1,885	1,875	1,884	6,600	942
2017-12-13	1,881	1,887	1,868	1,884	9,700	942
2017-12-12	1,881	1,888	1,875	1,885	13,700	942.50
2017-12-11	1,878	1,888	1,865	1,886	14,300	943
2017-12-08	1,853	1,881	1,853	1,870	26,600	935
2017-12-07	1,873	1,887	1,869	1,884	6,600	942
2017-12-06	1,869	1,885	1,858	1,868	10,900	934
2017-12-05	1,869	1,880	1,858	1,866	10,400	933
2017-12-04	1,882	1,897	1,873	1,877	13,500	938.50
2017-12-01	1,873	1,882	1,870	1,882	5,900	941
2017-11-30	1,872	1,881	1,860	1,866	13,400	933
2017-11-29	1,868	1,883	1,860	1,879	7,800	939.50
2017-11-28	1,854	1,870	1,852	1,868	6,100	934
2017-11-27	1,861	1,867	1,830	1,856	14,000	928
2017-11-24	1,849	1,857	1,841	1,853	6,400	926.50
2017-11-22	1,827	1,850	1,814	1,849	11,900	924.50
2017-11-21	1,828	1,832	1,816	1,817	7,900	908.50
2017-11-20	1,811	1,833	1,811	1,828	9,900	914
2017-11-17	1,821	1,835	1,807	1,829	12,400	914.50
2017-11-16	1,820	1,832	1,805	1,824	7,000	912
2017-11-15	1,832	1,839	1,813	1,822	20,600	911
2017-11-13	1,864	1,865	1,852	1,864	5,300	932
2017-11-10	1,863	1,871	1,854	1,864	10,000	932
2017-11-09	1,866	1,890	1,854	1,882	24,600	941
2017-11-08	1,853	1,865	1,834	1,855	24,100	927.50
2017-11-07	1,848	1,875	1,847	1,852	18,000	926
2017-11-06	1,853	1,868	1,853	1,864	8,100	932
2017-11-02	1,877	1,883	1,846	1,853	12,500	926.50
2017-11-01	1,863	1,896	1,863	1,887	25,900	943.50
2017-10-31	1,850	1,870	1,850	1,863	14,500	931.50
2017-10-30	1,852	1,867	1,833	1,867	66,900	933.50
2017-10-27	1,837	1,853	1,837	1,852	12,800	926
2017-10-26	1,840	1,853	1,839	1,842	15,500	921
2017-10-25	1,844	1,845	1,830	1,835	17,100	917.50
2017-10-24	1,830	1,844	1,830	1,839	15,400	919.50
2017-10-23	1,833	1,844	1,825	1,843	15,600	921.50
2017-10-20	1,830	1,849	1,830	1,833	14,700	916.50
2017-10-19	1,850	1,850	1,820	1,832	22,400	916
2017-10-18	1,820	1,835	1,820	1,831	19,300	915.50
2017-10-17	1,859	1,859	1,828	1,829	14,800	914.50
2017-10-16	1,841	1,864	1,839	1,859	17,200	929.50
2017-10-13	1,861	1,861	1,835	1,841	25,100	920.50
2017-10-12	1,853	1,869	1,849	1,865	9,500	932.50
2017-10-11	1,862	1,863	1,850	1,863	8,500	931.50
2017-10-10	1,865	1,871	1,853	1,869	13,900	934.50
2017-10-06	1,856	1,863	1,856	1,857	21,000	928.50
2017-10-05	1,855	1,871	1,855	1,865	9,600	932.50
2017-10-04	1,864	1,868	1,860	1,863	18,800	931.50
2017-10-03	1,884	1,884	1,860	1,863	11,300	931.50
2017-10-02	1,862	1,881	1,857	1,880	12,000	940
2017-09-29	1,861	1,864	1,856	1,857	11,100	928.50
2017-09-28	1,882	1,882	1,852	1,875	8,700	937.50
2017-09-27	1,851	1,890	1,848	1,882	24,900	941
2017-09-26	1,832	1,854	1,832	1,854	19,800	927
2017-09-25	1,852	1,859	1,845	1,850	16,500	925
2017-09-22	1,849	1,855	1,839	1,853	23,200	926.50
2017-09-21	1,843	1,856	1,843	1,852	17,100	926
2017-09-20	1,850	1,854	1,848	1,852	32,300	926
2017-09-19	1,831	1,850	1,823	1,850	22,300	925
2017-09-15	1,825	1,832	1,825	1,831	20,600	915.50
2017-09-14	1,826	1,833	1,821	1,825	20,500	912.50
2017-09-13	1,818	1,833	1,818	1,821	18,000	910.50
2017-09-12	1,800	1,831	1,798	1,808	31,200	904
2017-09-11	1,763	1,787	1,763	1,781	23,600	890.50
2017-09-08	1,770	1,770	1,755	1,762	20,100	881
2017-09-07	1,695	1,770	1,692	1,768	30,700	884
2017-09-06	1,661	1,683	1,658	1,677	8,400	838.50
2017-09-05	1,674	1,686	1,662	1,666	8,500	833
2017-09-04	1,698	1,698	1,663	1,674	10,100	837
2017-09-01	1,680	1,698	1,672	1,698	10,600	849
2017-08-31	1,671	1,675	1,670	1,675	8,200	837.50
2017-08-30	1,660	1,673	1,656	1,671	12,100	835.50
2017-08-29	1,648	1,655	1,645	1,655	8,800	827.50
2017-08-28	1,645	1,648	1,630	1,648	7,700	824
2017-08-25	1,638	1,645	1,632	1,638	10,600	819
2017-08-24	1,639	1,647	1,632	1,633	12,300	816.50
2017-08-23	1,628	1,639	1,626	1,639	9,600	819.50
2017-08-22	1,612	1,630	1,612	1,628	5,400	814
2017-08-21	1,620	1,624	1,612	1,622	7,000	811
2017-08-18	1,615	1,627	1,606	1,620	9,900	810
2017-08-17	1,628	1,631	1,617	1,619	6,100	809.50
2017-08-16	1,624	1,634	1,621	1,628	10,100	814
2017-08-15	1,593	1,624	1,593	1,615	6,100	807.50
2017-08-14	1,610	1,613	1,593	1,596	10,900	798
2017-08-10	1,624	1,624	1,615	1,624	9,800	812
2017-08-09	1,630	1,631	1,610	1,619	8,800	809.50
2017-08-08	1,626	1,633	1,623	1,630	11,300	815
2017-08-07	1,611	1,627	1,610	1,626	9,500	813
2017-08-04	1,602	1,614	1,600	1,611	3,600	805.50
2017-08-03	1,600	1,603	1,591	1,602	7,300	801
2017-08-02	1,610	1,615	1,595	1,600	13,100	800
2017-08-01	1,604	1,612	1,597	1,612	9,000	806
2017-07-31	1,615	1,615	1,604	1,604	7,600	802
2017-07-28	1,620	1,620	1,606	1,615	7,300	807.50
2017-07-27	1,614	1,629	1,610	1,623	11,300	811.50
2017-07-26	1,611	1,614	1,601	1,614	7,200	807
2017-07-25	1,607	1,611	1,601	1,610	7,500	805
2017-07-24	1,608	1,609	1,604	1,607	6,800	803.50
2017-07-21	1,608	1,611	1,602	1,608	7,600	804
2017-07-20	1,611	1,615	1,606	1,610	7,500	805
2017-07-19	1,600	1,614	1,593	1,611	13,800	805.50
2017-07-18	1,588	1,605	1,588	1,601	18,300	800.50
2017-07-14	1,581	1,591	1,580	1,588	6,500	794
2017-07-13	1,595	1,595	1,573	1,581	12,700	790.50
2017-07-12	1,573	1,595	1,571	1,592	15,500	796
2017-07-11	1,570	1,573	1,560	1,569	26,400	784.50
2017-07-10	1,529	1,546	1,529	1,539	10,000	769.50
2017-07-07	1,531	1,534	1,526	1,526	6,100	763
2017-07-06	1,532	1,536	1,531	1,533	3,900	766.50
2017-07-05	1,527	1,543	1,524	1,533	8,500	766.50
2017-07-04	1,538	1,538	1,527	1,527	2,800	763.50
2017-07-03	1,531	1,539	1,527	1,527	5,100	763.50
2017-06-30	1,536	1,536	1,521	1,533	6,600	766.50
2017-06-29	1,530	1,537	1,526	1,537	18,300	768.50
2017-06-28	1,502	1,535	1,502	1,522	16,100	761
2017-06-27	1,534	1,536	1,529	1,534	5,900	767
2017-06-26	1,546	1,546	1,533	1,533	6,300	766.50
2017-06-23	1,545	1,546	1,537	1,538	5,400	769
2017-06-22	1,550	1,568	1,543	1,543	7,400	771.50
2017-06-21	1,557	1,559	1,551	1,551	4,800	775.50
2017-06-20	1,549	1,560	1,546	1,558	5,900	779
2017-06-19	1,540	1,554	1,536	1,549	9,800	774.50
2017-06-16	1,543	1,552	1,541	1,544	6,200	772
2017-06-15	1,546	1,556	1,542	1,542	5,600	771
2017-06-14	1,546	1,555	1,541	1,546	6,200	773
2017-06-13	1,550	1,558	1,545	1,546	11,700	773
2017-06-12	1,560	1,565	1,556	1,557	3,100	778.50
2017-06-09	1,563	1,569	1,556	1,564	7,500	782
2017-06-08	1,574	1,574	1,557	1,558	4,700	779
2017-06-07	1,556	1,571	1,556	1,571	7,600	785.50
2017-06-06	1,548	1,560	1,547	1,556	4,800	778
2017-06-05	1,550	1,562	1,548	1,557	4,900	778.50
2017-06-02	1,580	1,580	1,562	1,570	8,600	785
2017-06-01	1,557	1,581	1,556	1,570	8,400	785
2017-05-31	1,577	1,581	1,546	1,546	10,700	773
2017-05-30	1,580	1,582	1,563	1,577	7,400	788.50
2017-05-29	1,576	1,580	1,576	1,580	3,100	790
2017-05-26	1,588	1,588	1,576	1,576	8,200	788
2017-05-25	1,580	1,587	1,579	1,581	13,300	790.50
2017-05-24	1,564	1,579	1,564	1,579	9,500	789.50
2017-05-23	1,545	1,565	1,545	1,564	6,600	782
2017-05-22	1,560	1,560	1,478	1,552	21,100	776
2017-05-19	1,575	1,578	1,558	1,560	5,900	780
2017-05-18	1,560	1,575	1,550	1,575	7,000	787.50
2017-05-17	1,570	1,576	1,561	1,567	7,500	783.50
2017-05-16	1,579	1,580	1,559	1,580	10,300	790
2017-05-15	1,590	1,603	1,575	1,581	8,500	790.50
2017-05-12	1,549	1,590	1,549	1,590	10,500	795
2017-05-11	1,615	1,619	1,538	1,584	24,700	792
2017-05-10	1,592	1,616	1,587	1,616	18,100	808
2017-05-09	1,588	1,596	1,588	1,592	9,000	796
2017-05-08	1,599	1,605	1,586	1,605	19,300	802.50
2017-05-02	1,576	1,580	1,569	1,580	8,600	790
2017-05-01	1,560	1,575	1,558	1,570	4,900	785
2017-04-28	1,570	1,570	1,560	1,560	6,200	780
2017-04-27	1,567	1,569	1,554	1,564	7,200	782
2017-04-26	1,575	1,575	1,545	1,567	9,400	783.50
2017-04-25	1,559	1,570	1,555	1,569	8,000	784.50
2017-04-24	1,550	1,552	1,544	1,550	3,900	775
2017-04-21	1,540	1,546	1,538	1,546	4,400	773
2017-04-20	1,531	1,540	1,531	1,533	5,400	766.50
2017-04-19	1,541	1,549	1,530	1,530	5,000	765
2017-04-18	1,539	1,555	1,534	1,541	5,900	770.50
2017-04-17	1,515	1,539	1,515	1,539	6,600	769.50
2017-04-14	1,527	1,534	1,511	1,514	8,400	757
2017-04-13	1,533	1,549	1,533	1,543	11,600	771.50
2017-04-12	1,547	1,549	1,539	1,549	9,200	774.50
2017-04-11	1,549	1,570	1,548	1,563	16,400	781.50
2017-04-10	1,560	1,563	1,552	1,552	4,200	776
2017-04-07	1,544	1,572	1,543	1,560	23,600	780
2017-04-06	1,543	1,557	1,540	1,543	13,700	771.50
2017-04-05	1,554	1,560	1,552	1,559	11,800	779.50
2017-04-04	1,537	1,546	1,537	1,543	9,100	771.50
2017-04-03	1,541	1,548	1,535	1,537	23,600	768.50
2017-03-31	1,595	1,596	1,540	1,542	21,400	771
2017-03-30	1,568	1,582	1,555	1,581	23,200	790.50
2017-03-29	1,568	1,572	1,544	1,546	38,300	773
2017-03-28	1,605	1,607	1,586	1,604	47,100	802
2017-03-27	1,609	1,610	1,587	1,588	26,600	794
2017-03-24	1,610	1,616	1,594	1,609	12,200	804.50
2017-03-23	1,600	1,612	1,587	1,610	21,100	805
2017-03-22	1,606	1,608	1,592	1,597	25,500	798.50
2017-03-21	1,615	1,619	1,607	1,614	14,900	807
2017-03-17	1,583	1,615	1,577	1,615	24,000	807.50
2017-03-16	1,588	1,590	1,578	1,583	18,300	791.50
2017-03-15	1,603	1,604	1,586	1,588	20,000	794
2017-03-14	1,611	1,618	1,603	1,610	15,200	805
2017-03-13	1,626	1,626	1,615	1,621	12,100	810.50
2017-03-10	1,627	1,636	1,622	1,626	26,100	813
2017-03-09	1,600	1,639	1,599	1,636	31,300	818
2017-03-08	1,612	1,622	1,609	1,610	35,700	805
2017-03-07	1,617	1,617	1,608	1,612	24,900	806
2017-03-06	1,626	1,626	1,612	1,614	17,200	807
2017-03-03	1,599	1,617	1,596	1,609	43,100	804.50
2017-03-02	1,600	1,600	1,584	1,593	47,800	796.50
2017-03-01	1,560	1,579	1,555	1,570	19,700	785
2017-02-28	1,546	1,560	1,546	1,555	28,100	777.50
2017-02-27	1,545	1,550	1,537	1,546	18,800	773
2017-02-24	1,518	1,535	1,518	1,535	16,200	767.50
2017-02-23	1,523	1,527	1,519	1,522	20,100	761
2017-02-22	1,530	1,530	1,520	1,521	13,000	760.50
2017-02-21	1,531	1,531	1,518	1,525	14,100	762.50
2017-02-20	1,533	1,533	1,524	1,529	11,100	764.50
2017-02-17	1,526	1,532	1,517	1,526	10,500	763
2017-02-16	1,520	1,529	1,516	1,526	15,200	763
2017-02-15	1,520	1,525	1,516	1,520	20,900	760
2017-02-14	1,520	1,525	1,515	1,519	11,900	759.50
2017-02-13	1,520	1,524	1,518	1,521	11,800	760.50
2017-02-10	1,520	1,525	1,515	1,518	8,900	759
2017-02-09	1,513	1,524	1,510	1,512	9,700	756
2017-02-08	1,515	1,522	1,511	1,517	5,200	758.50
2017-02-07	1,518	1,523	1,506	1,515	15,900	757.50
2017-02-06	1,515	1,524	1,510	1,512	7,200	756
2017-02-03	1,518	1,521	1,516	1,517	3,100	758.50
2017-02-02	1,519	1,528	1,517	1,517	5,600	758.50
2017-02-01	1,520	1,527	1,511	1,525	13,200	762.50
2017-01-31	1,516	1,529	1,516	1,525	4,800	762.50
2017-01-30	1,520	1,528	1,518	1,526	7,800	763
2017-01-27	1,529	1,534	1,522	1,523	7,600	761.50
2017-01-26	1,521	1,533	1,520	1,528	9,900	764
2017-01-25	1,520	1,526	1,516	1,520	11,200	760
2017-01-24	1,514	1,523	1,512	1,519	4,800	759.50
2017-01-23	1,519	1,531	1,510	1,512	6,500	756
2017-01-20	1,525	1,541	1,511	1,525	7,300	762.50
2017-01-19	1,518	1,526	1,518	1,525	6,300	762.50
2017-01-18	1,510	1,521	1,505	1,518	8,600	759
2017-01-17	1,530	1,531	1,513	1,518	9,800	759
2017-01-16	1,543	1,543	1,522	1,530	10,700	765
2017-01-13	1,525	1,549	1,525	1,543	7,500	771.50
2017-01-12	1,549	1,549	1,521	1,543	13,300	771.50
2017-01-11	1,545	1,550	1,528	1,549	13,000	774.50
2017-01-10	1,548	1,551	1,540	1,545	21,100	772.50
2017-01-06	1,535	1,545	1,535	1,539	13,100	769.50
2017-01-05	1,533	1,545	1,520	1,533	25,600	766.50
2017-01-04	1,518	1,539	1,514	1,533	19,500	766.50

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