6485 前澤給装工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,829	1,848	1,818	1,845	15,100	922.50
2018-12-27	1,858	1,864	1,816	1,827	32,100	913.50
2018-12-26	1,826	1,858	1,826	1,836	10,200	918
2018-12-25	1,830	1,841	1,813	1,826	22,000	913
2018-12-21	1,841	1,910	1,812	1,910	31,000	955
2018-12-20	1,920	1,920	1,808	1,869	21,200	934.50
2018-12-19	1,930	1,939	1,925	1,931	6,000	965.50
2018-12-18	1,950	1,950	1,888	1,925	17,000	962.50
2018-12-17	1,933	1,979	1,932	1,976	10,300	988
2018-12-14	1,975	1,975	1,932	1,932	13,500	966
2018-12-13	1,951	1,976	1,951	1,967	11,700	983.50
2018-12-12	1,955	1,987	1,900	1,952	24,100	976
2018-12-11	1,991	1,991	1,946	1,953	12,500	976.50
2018-12-10	2,010	2,010	1,927	1,951	20,300	975.50
2018-12-07	1,932	1,981	1,927	1,970	15,500	985
2018-12-06	1,916	1,987	1,914	1,928	19,300	964
2018-12-05	1,960	2,025	1,915	1,915	37,000	957.50
2018-12-04	1,997	2,015	1,971	1,971	13,900	985.50
2018-12-03	1,960	1,997	1,950	1,997	15,500	998.50
2018-11-30	1,934	1,942	1,929	1,933	5,200	966.50
2018-11-29	1,920	1,949	1,920	1,920	9,900	960
2018-11-28	1,897	1,920	1,896	1,920	7,300	960
2018-11-27	1,880	1,888	1,868	1,886	3,400	943
2018-11-26	1,877	1,889	1,866	1,870	4,800	935
2018-11-22	1,856	1,879	1,849	1,877	4,100	938.50
2018-11-21	1,840	1,854	1,826	1,854	4,600	927
2018-11-20	1,845	1,858	1,839	1,858	5,500	929
2018-11-19	1,836	1,864	1,836	1,862	2,700	931
2018-11-16	1,844	1,844	1,828	1,836	5,200	918
2018-11-15	1,839	1,850	1,828	1,834	7,300	917
2018-11-14	1,855	1,864	1,838	1,838	11,600	919
2018-11-13	1,880	1,880	1,841	1,843	5,800	921.50
2018-11-12	1,862	1,888	1,823	1,888	13,600	944
2018-11-09	1,868	1,875	1,862	1,862	25,800	931
2018-11-08	1,861	1,868	1,851	1,857	8,000	928.50
2018-11-07	1,853	1,875	1,826	1,827	9,900	913.50
2018-11-06	1,826	1,843	1,812	1,843	12,200	921.50
2018-11-05	1,804	1,813	1,786	1,786	11,900	893
2018-11-02	1,825	1,829	1,804	1,804	11,500	902
2018-11-01	1,820	1,835	1,812	1,817	10,500	908.50
2018-10-31	1,823	1,835	1,805	1,820	14,500	910
2018-10-30	1,762	1,808	1,761	1,806	22,200	903
2018-10-29	1,729	1,783	1,726	1,752	14,600	876
2018-10-26	1,758	1,761	1,732	1,734	21,600	867
2018-10-25	1,779	1,779	1,730	1,740	19,000	870
2018-10-24	1,798	1,798	1,757	1,789	15,900	894.50
2018-10-23	1,823	1,823	1,779	1,784	13,300	892
2018-10-22	1,830	1,842	1,809	1,836	9,000	918
2018-10-19	1,834	1,847	1,822	1,835	5,000	917.50
2018-10-18	1,855	1,861	1,833	1,834	10,100	917
2018-10-17	1,828	1,857	1,821	1,842	10,600	921
2018-10-16	1,811	1,821	1,792	1,821	19,300	910.50
2018-10-15	1,854	1,854	1,810	1,811	22,800	905.50
2018-10-12	1,867	1,876	1,841	1,866	25,200	933
2018-10-11	1,875	1,889	1,835	1,885	29,900	942.50
2018-10-10	1,910	1,921	1,875	1,902	30,700	951
2018-10-09	1,908	1,915	1,894	1,910	47,400	955
2018-10-05	1,905	1,918	1,898	1,906	23,900	953
2018-10-04	1,902	1,911	1,880	1,899	60,200	949.50
2018-10-03	2,000	2,000	1,931	1,942	21,200	971
2018-10-02	1,989	2,008	1,980	1,983	20,400	991.50
2018-10-01	1,992	1,992	1,962	1,964	20,500	982
2018-09-28	2,049	2,049	1,991	1,992	16,900	996
2018-09-27	2,084	2,084	2,049	2,049	9,000	1,024.50
2018-09-26	2,102	2,115	2,085	2,113	10,300	1,056.50
2018-09-25	2,077	2,120	2,057	2,120	18,200	1,060
2018-09-21	2,072	2,098	2,050	2,078	14,300	1,039
2018-09-20	2,044	2,078	2,029	2,072	10,300	1,036
2018-09-19	2,031	2,058	2,011	2,030	20,100	1,015
2018-09-18	2,004	2,031	1,999	2,031	9,800	1,015.50
2018-09-14	1,975	2,013	1,975	2,005	17,700	1,002.50
2018-09-13	1,981	1,992	1,920	1,975	10,600	987.50
2018-09-12	1,976	1,985	1,950	1,981	12,700	990.50
2018-09-11	1,964	1,978	1,952	1,976	9,700	988
2018-09-10	1,951	1,971	1,943	1,964	7,700	982
2018-09-07	1,959	1,959	1,932	1,951	8,000	975.50
2018-09-06	1,964	1,971	1,961	1,961	11,300	980.50
2018-09-05	1,961	1,965	1,956	1,959	10,700	979.50
2018-09-04	1,965	1,970	1,957	1,961	19,800	980.50
2018-09-03	1,970	1,972	1,963	1,967	8,500	983.50
2018-08-31	1,978	1,990	1,970	1,971	8,800	985.50
2018-08-30	1,984	1,984	1,975	1,976	4,000	988
2018-08-29	1,960	1,976	1,950	1,972	6,900	986
2018-08-28	1,955	1,974	1,955	1,960	6,900	980
2018-08-27	1,926	1,959	1,921	1,955	10,800	977.50
2018-08-24	1,930	1,935	1,909	1,915	8,700	957.50
2018-08-23	1,906	1,921	1,900	1,920	6,600	960
2018-08-22	1,878	1,911	1,878	1,895	6,300	947.50
2018-08-21	1,916	1,916	1,877	1,877	8,000	938.50
2018-08-20	1,912	1,921	1,910	1,916	7,000	958
2018-08-17	1,900	1,912	1,900	1,912	4,200	956
2018-08-16	1,895	1,895	1,875	1,895	7,900	947.50
2018-08-15	1,965	1,965	1,896	1,899	13,100	949.50
2018-08-14	1,945	1,970	1,941	1,968	10,300	984
2018-08-13	1,982	1,982	1,932	1,945	13,300	972.50
2018-08-10	2,000	2,000	1,975	1,985	10,800	992.50
2018-08-09	1,992	2,020	1,992	2,008	5,500	1,004
2018-08-08	1,988	2,017	1,988	1,992	9,200	996
2018-08-07	1,990	2,001	1,971	1,988	15,800	994
2018-08-06	2,048	2,085	2,033	2,033	9,600	1,016.50
2018-08-03	2,111	2,111	2,046	2,048	8,300	1,024
2018-08-02	2,119	2,146	2,110	2,110	8,500	1,055
2018-08-01	2,133	2,133	2,100	2,116	13,000	1,058
2018-07-31	2,116	2,148	2,110	2,133	12,600	1,066.50
2018-07-30	2,198	2,198	2,148	2,148	11,900	1,074
2018-07-27	2,160	2,201	2,155	2,201	14,000	1,100.50
2018-07-26	2,125	2,160	2,125	2,160	12,000	1,080
2018-07-25	2,125	2,140	2,125	2,137	8,700	1,068.50
2018-07-24	2,088	2,129	2,088	2,107	22,200	1,053.50
2018-07-23	2,075	2,094	2,075	2,088	31,100	1,044
2018-07-20	2,095	2,095	2,078	2,087	10,600	1,043.50
2018-07-19	2,065	2,100	2,064	2,099	16,600	1,049.50
2018-07-18	2,034	2,075	2,031	2,059	14,800	1,029.50
2018-07-17	2,005	2,035	2,005	2,034	6,700	1,017
2018-07-13	2,011	2,019	2,003	2,008	6,300	1,004
2018-07-12	2,017	2,029	2,011	2,011	6,800	1,005.50
2018-07-11	1,998	2,030	1,978	2,018	25,800	1,009
2018-07-10	1,997	2,033	1,962	1,999	27,900	999.50
2018-07-09	1,938	1,988	1,932	1,983	9,100	991.50
2018-07-06	1,938	1,955	1,933	1,934	10,300	967
2018-07-05	1,949	1,950	1,900	1,922	10,600	961
2018-07-04	1,938	1,955	1,935	1,950	7,100	975
2018-07-03	1,934	1,947	1,914	1,938	11,300	969
2018-07-02	1,949	1,964	1,933	1,933	14,800	966.50
2018-06-29	1,900	1,964	1,900	1,948	9,800	974
2018-06-28	1,975	1,975	1,906	1,922	20,900	961
2018-06-27	1,965	1,986	1,965	1,977	5,400	988.50
2018-06-26	1,938	1,965	1,938	1,965	6,200	982.50
2018-06-25	1,985	1,991	1,958	1,958	4,800	979
2018-06-22	1,982	2,000	1,982	2,000	6,200	1,000
2018-06-21	1,984	1,992	1,981	1,982	10,800	991
2018-06-20	1,975	1,983	1,975	1,983	7,300	991.50
2018-06-19	1,990	1,990	1,970	1,980	6,300	990
2018-06-18	1,977	1,990	1,959	1,986	10,400	993
2018-06-15	2,004	2,005	1,971	1,974	15,000	987
2018-06-14	2,001	2,004	1,993	1,998	9,300	999
2018-06-13	1,998	2,017	1,996	2,001	20,600	1,000.50
2018-06-12	1,958	1,969	1,958	1,969	3,300	984.50
2018-06-11	1,970	1,975	1,948	1,968	6,800	984
2018-06-08	1,951	1,968	1,935	1,965	14,500	982.50
2018-06-07	1,948	1,960	1,943	1,960	4,900	980
2018-06-06	1,947	1,948	1,929	1,945	3,500	972.50
2018-06-05	1,944	1,948	1,927	1,947	4,100	973.50
2018-06-04	1,914	1,938	1,877	1,938	10,200	969
2018-06-01	1,898	1,959	1,891	1,916	8,600	958
2018-05-31	1,911	1,911	1,895	1,898	4,600	949
2018-05-30	1,922	1,922	1,906	1,910	4,500	955
2018-05-29	1,951	1,952	1,927	1,939	3,800	969.50
2018-05-28	1,958	1,960	1,954	1,957	5,100	978.50
2018-05-25	1,956	1,959	1,952	1,958	4,300	979
2018-05-24	1,956	1,960	1,921	1,955	7,900	977.50
2018-05-23	1,955	1,959	1,927	1,956	15,900	978
2018-05-22	1,948	1,958	1,941	1,955	7,500	977.50
2018-05-21	1,947	1,961	1,941	1,961	9,900	980.50
2018-05-18	1,949	1,949	1,937	1,947	1,200	973.50
2018-05-17	1,950	1,950	1,924	1,949	6,700	974.50
2018-05-16	1,940	1,960	1,937	1,947	2,700	973.50
2018-05-15	1,949	1,949	1,924	1,940	6,500	970
2018-05-14	1,949	1,959	1,939	1,954	9,800	977
2018-05-11	1,945	1,947	1,931	1,947	3,800	973.50
2018-05-10	1,949	1,949	1,929	1,947	2,900	973.50
2018-05-09	1,941	1,947	1,931	1,942	4,100	971
2018-05-08	1,960	1,966	1,925	1,927	12,100	963.50
2018-05-07	1,936	1,978	1,921	1,978	11,000	989
2018-05-02	1,916	1,936	1,910	1,936	2,600	968
2018-05-01	1,920	1,928	1,908	1,916	3,300	958
2018-04-27	1,952	1,954	1,915	1,920	4,300	960
2018-04-26	1,933	1,953	1,913	1,952	7,200	976
2018-04-25	1,934	1,934	1,920	1,929	2,400	964.50
2018-04-24	1,918	1,935	1,912	1,935	6,100	967.50
2018-04-23	1,920	1,921	1,912	1,912	2,500	956
2018-04-20	1,916	1,922	1,915	1,920	2,100	960
2018-04-19	1,912	1,934	1,912	1,926	3,700	963
2018-04-18	1,911	1,928	1,909	1,912	8,100	956
2018-04-17	1,907	1,916	1,905	1,910	3,100	955
2018-04-16	1,908	1,926	1,888	1,926	18,200	963
2018-04-13	1,919	1,924	1,906	1,908	4,500	954
2018-04-12	1,931	1,931	1,914	1,918	5,500	959
2018-04-11	1,949	1,953	1,938	1,944	4,700	972
2018-04-10	1,934	1,959	1,934	1,949	5,400	974.50
2018-04-09	1,965	1,971	1,940	1,945	6,900	972.50
2018-04-06	1,970	1,984	1,960	1,978	13,400	989
2018-04-05	1,954	1,970	1,953	1,970	16,800	985
2018-04-04	1,945	1,965	1,937	1,954	10,000	977
2018-04-03	1,933	1,951	1,913	1,932	9,100	966
2018-03-30	1,965	1,965	1,933	1,943	5,500	971.50
2018-03-29	1,954	1,965	1,944	1,965	21,000	982.50
2018-03-28	1,943	1,954	1,921	1,945	30,900	972.50
2018-03-27	1,925	1,967	1,923	1,967	45,500	983.50
2018-03-26	1,915	1,923	1,903	1,923	30,100	961.50
2018-03-23	1,946	1,948	1,912	1,924	20,300	962
2018-03-22	1,950	1,972	1,950	1,972	11,900	986
2018-03-20	1,941	1,955	1,932	1,955	11,800	977.50
2018-03-19	1,976	1,976	1,943	1,955	16,000	977.50
2018-03-16	1,962	1,977	1,947	1,976	24,300	988
2018-03-15	1,961	1,972	1,947	1,966	12,900	983
2018-03-14	1,962	1,973	1,954	1,972	5,100	986
2018-03-13	1,940	1,974	1,934	1,971	9,700	985.50
2018-03-12	1,923	1,953	1,923	1,940	10,800	970
2018-03-09	1,913	1,918	1,909	1,910	12,200	955
2018-03-08	1,925	1,936	1,905	1,910	11,900	955
2018-03-07	1,923	1,935	1,914	1,925	9,600	962.50
2018-03-06	1,915	1,928	1,912	1,915	13,300	957.50
2018-03-05	1,879	1,915	1,879	1,905	5,100	952.50
2018-03-02	1,884	1,909	1,844	1,889	33,500	944.50
2018-03-01	1,963	1,963	1,907	1,908	12,200	954
2018-02-28	1,930	1,980	1,926	1,979	15,000	989.50
2018-02-27	1,937	1,945	1,929	1,934	7,800	967
2018-02-26	1,939	1,946	1,932	1,932	9,200	966
2018-02-23	1,894	1,947	1,894	1,946	11,000	973
2018-02-22	1,898	1,903	1,882	1,890	6,600	945
2018-02-21	1,880	1,916	1,880	1,909	6,100	954.50
2018-02-20	1,859	1,879	1,859	1,876	6,600	938
2018-02-19	1,857	1,883	1,852	1,852	10,600	926
2018-02-16	1,834	1,863	1,834	1,841	8,200	920.50
2018-02-15	1,855	1,856	1,828	1,830	14,700	915
2018-02-14	1,830	1,843	1,813	1,830	12,300	915
2018-02-13	1,839	1,877	1,831	1,832	10,500	916
2018-02-09	1,807	1,853	1,807	1,832	17,900	916
2018-02-08	1,823	1,876	1,823	1,857	12,200	928.50
2018-02-07	1,859	1,936	1,806	1,806	26,200	903
2018-02-06	1,940	1,940	1,799	1,819	26,600	909.50
2018-02-05	1,971	1,972	1,943	1,946	10,900	973
2018-02-02	1,974	1,987	1,974	1,983	6,400	991.50
2018-02-01	1,937	1,980	1,937	1,975	5,200	987.50
2018-01-31	1,964	1,984	1,934	1,939	14,500	969.50
2018-01-30	2,004	2,021	1,969	1,973	10,600	986.50
2018-01-29	2,005	2,016	1,995	1,996	7,000	998
2018-01-26	2,008	2,019	1,998	2,006	5,800	1,003
2018-01-25	2,023	2,023	1,996	1,996	10,800	998
2018-01-24	2,018	2,026	2,017	2,024	4,800	1,012
2018-01-23	2,010	2,014	2,001	2,013	5,500	1,006.50
2018-01-22	2,000	2,001	1,982	1,998	5,000	999
2018-01-19	2,002	2,011	2,000	2,001	4,400	1,000.50
2018-01-18	2,027	2,030	2,001	2,001	8,800	1,000.50
2018-01-17	2,028	2,041	2,025	2,027	6,400	1,013.50
2018-01-16	2,033	2,034	2,026	2,034	3,900	1,017
2018-01-15	2,027	2,036	2,027	2,032	3,300	1,016
2018-01-12	2,043	2,057	2,021	2,024	13,000	1,012
2018-01-11	2,041	2,062	2,039	2,055	7,300	1,027.50
2018-01-10	2,089	2,093	2,037	2,041	9,200	1,020.50
2018-01-09	2,035	2,084	2,021	2,077	15,100	1,038.50
2018-01-05	2,021	2,042	2,021	2,028	7,100	1,014
2018-01-04	2,016	2,038	2,010	2,022	10,400	1,011

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