6485 前澤給装工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,190	2,227	2,172	2,222	4,000	1,111
2019-12-27	2,191	2,201	2,168	2,190	4,800	1,095
2019-12-26	2,171	2,191	2,150	2,191	7,700	1,095.50
2019-12-25	2,181	2,196	2,167	2,182	5,800	1,091
2019-12-24	2,200	2,200	2,173	2,196	5,600	1,098
2019-12-23	2,202	2,206	2,181	2,197	7,200	1,098.50
2019-12-20	2,211	2,240	2,201	2,201	10,300	1,100.50
2019-12-19	2,194	2,217	2,188	2,211	5,800	1,105.50
2019-12-18	2,196	2,211	2,192	2,211	5,400	1,105.50
2019-12-17	2,179	2,220	2,173	2,214	13,300	1,107
2019-12-16	2,171	2,199	2,160	2,179	7,600	1,089.50
2019-12-13	2,199	2,222	2,199	2,202	15,600	1,101
2019-12-12	2,221	2,221	2,185	2,189	4,400	1,094.50
2019-12-11	2,230	2,230	2,201	2,201	4,500	1,100.50
2019-12-10	2,228	2,241	2,200	2,233	13,700	1,116.50
2019-12-09	2,191	2,224	2,190	2,212	17,400	1,106
2019-12-06	2,166	2,195	2,166	2,183	7,100	1,091.50
2019-12-05	2,178	2,185	2,144	2,144	8,700	1,072
2019-12-04	2,100	2,172	2,100	2,168	13,600	1,084
2019-12-03	2,127	2,127	2,100	2,101	8,500	1,050.50
2019-12-02	2,136	2,153	2,122	2,147	8,800	1,073.50
2019-11-29	2,141	2,148	2,127	2,138	4,200	1,069
2019-11-28	2,135	2,154	2,120	2,151	5,600	1,075.50
2019-11-27	2,145	2,160	2,130	2,134	9,400	1,067
2019-11-26	2,158	2,158	2,138	2,141	11,000	1,070.50
2019-11-25	2,133	2,155	2,125	2,155	7,800	1,077.50
2019-11-22	2,120	2,158	2,120	2,127	6,000	1,063.50
2019-11-21	2,100	2,120	2,100	2,120	5,200	1,060
2019-11-20	2,113	2,114	2,072	2,091	4,300	1,045.50
2019-11-19	2,114	2,115	2,108	2,108	2,200	1,054
2019-11-18	2,110	2,111	2,086	2,111	3,700	1,055.50
2019-11-15	2,088	2,114	2,082	2,094	7,500	1,047
2019-11-14	2,117	2,117	2,061	2,082	6,800	1,041
2019-11-13	2,138	2,138	2,105	2,117	6,500	1,058.50
2019-11-12	2,142	2,194	2,118	2,138	12,700	1,069
2019-11-11	2,201	2,230	2,110	2,123	23,700	1,061.50
2019-11-08	2,150	2,150	2,088	2,088	11,100	1,044
2019-11-07	2,125	2,147	2,125	2,143	2,100	1,071.50
2019-11-06	2,150	2,150	2,137	2,150	4,200	1,075
2019-11-05	2,131	2,160	2,122	2,160	8,700	1,080
2019-11-01	2,127	2,140	2,115	2,140	3,300	1,070
2019-10-31	2,110	2,158	2,099	2,147	15,400	1,073.50
2019-10-30	2,038	2,111	2,009	2,111	26,100	1,055.50
2019-10-29	2,081	2,102	2,037	2,039	21,000	1,019.50
2019-10-28	2,098	2,103	2,065	2,070	11,600	1,035
2019-10-25	2,061	2,099	2,029	2,099	13,400	1,049.50
2019-10-24	2,102	2,102	2,056	2,069	18,900	1,034.50
2019-10-23	2,100	2,106	2,070	2,102	7,100	1,051
2019-10-21	2,110	2,159	2,101	2,105	6,400	1,052.50
2019-10-18	2,100	2,240	2,023	2,102	44,800	1,051
2019-10-17	2,055	2,109	2,054	2,106	16,400	1,053
2019-10-16	2,049	2,072	2,049	2,070	11,100	1,035
2019-10-15	2,041	2,056	2,022	2,046	11,500	1,023
2019-10-11	2,035	2,035	2,012	2,032	5,700	1,016
2019-10-10	2,039	2,039	2,028	2,029	1,200	1,014.50
2019-10-09	2,043	2,045	2,031	2,040	8,300	1,020
2019-10-08	2,018	2,049	1,999	2,046	12,200	1,023
2019-10-07	2,020	2,020	2,016	2,018	5,800	1,009
2019-10-04	2,009	2,014	1,993	2,014	2,900	1,007
2019-10-03	2,018	2,018	1,997	2,009	4,300	1,004.50
2019-10-02	2,019	2,030	2,012	2,030	10,200	1,015
2019-10-01	2,000	2,032	2,000	2,020	6,700	1,010
2019-09-30	1,982	2,000	1,941	1,997	11,100	998.50
2019-09-27	1,998	2,009	1,949	2,003	15,700	1,001.50
2019-09-26	2,014	2,017	1,999	2,012	11,500	1,006
2019-09-25	2,001	2,016	1,997	2,010	5,600	1,005
2019-09-24	2,000	2,018	1,995	2,017	13,500	1,008.50
2019-09-20	2,000	2,010	1,986	2,010	6,600	1,005
2019-09-19	1,957	2,000	1,957	2,000	13,400	1,000
2019-09-18	2,000	2,000	1,973	1,973	3,600	986.50
2019-09-17	2,000	2,003	1,991	2,000	11,100	1,000
2019-09-13	2,000	2,000	1,991	2,000	25,200	1,000
2019-09-12	1,980	1,995	1,973	1,991	14,400	995.50
2019-09-11	1,956	1,980	1,949	1,980	13,900	990
2019-09-10	1,937	1,975	1,937	1,957	7,900	978.50
2019-09-09	1,896	1,943	1,892	1,937	8,100	968.50
2019-09-06	1,920	1,920	1,877	1,880	16,000	940
2019-09-05	1,880	1,885	1,867	1,880	16,900	940
2019-09-04	1,911	1,918	1,881	1,881	5,900	940.50
2019-09-03	1,921	1,944	1,909	1,944	5,800	972
2019-09-02	1,937	1,958	1,934	1,934	5,000	967
2019-08-30	1,928	1,970	1,918	1,962	9,900	981
2019-08-29	1,912	1,912	1,903	1,903	3,300	951.50
2019-08-28	1,927	1,927	1,901	1,915	4,300	957.50
2019-08-27	1,933	1,964	1,933	1,934	4,100	967
2019-08-26	1,943	1,962	1,929	1,931	11,800	965.50
2019-08-23	1,952	1,978	1,952	1,966	2,900	983
2019-08-22	1,970	1,972	1,962	1,970	4,000	985
2019-08-21	1,951	1,974	1,951	1,970	3,500	985
2019-08-20	1,978	1,979	1,975	1,979	1,000	989.50
2019-08-19	1,955	1,980	1,955	1,976	4,800	988
2019-08-16	1,929	1,967	1,929	1,955	4,000	977.50
2019-08-15	1,931	1,947	1,931	1,947	3,700	973.50
2019-08-14	1,946	1,968	1,946	1,968	3,900	984
2019-08-13	1,945	1,957	1,933	1,945	11,900	972.50
2019-08-09	1,967	1,983	1,967	1,982	4,700	991
2019-08-08	1,974	1,995	1,950	1,967	12,600	983.50
2019-08-07	1,954	1,980	1,954	1,975	7,000	987.50
2019-08-06	1,900	2,010	1,900	1,994	13,600	997
2019-08-05	1,920	1,923	1,907	1,912	9,200	956
2019-08-02	1,955	1,973	1,920	1,920	10,700	960
2019-08-01	1,938	1,957	1,934	1,957	2,700	978.50
2019-07-31	1,927	1,951	1,927	1,938	2,200	969
2019-07-30	1,950	1,962	1,950	1,958	1,900	979
2019-07-29	1,966	1,966	1,940	1,944	2,800	972
2019-07-26	1,960	1,976	1,960	1,966	2,800	983
2019-07-25	1,930	1,978	1,930	1,978	6,000	989
2019-07-24	1,964	1,969	1,910	1,934	8,500	967
2019-07-23	1,950	1,973	1,950	1,962	3,000	981
2019-07-22	1,978	1,985	1,944	1,950	4,300	975
2019-07-19	1,943	1,976	1,943	1,976	4,300	988
2019-07-18	1,988	1,988	1,941	1,941	7,300	970.50
2019-07-17	1,980	1,996	1,980	1,996	4,900	998
2019-07-16	2,013	2,026	1,996	1,996	8,900	998
2019-07-12	2,057	2,060	2,036	2,044	4,300	1,022
2019-07-11	2,031	2,069	2,021	2,059	18,900	1,029.50
2019-07-10	2,027	2,032	2,001	2,001	15,700	1,000.50
2019-07-09	2,026	2,046	2,018	2,027	11,800	1,013.50
2019-07-08	2,034	2,034	2,012	2,019	8,900	1,009.50
2019-07-05	2,000	2,034	1,997	2,034	7,500	1,017
2019-07-04	1,985	2,000	1,985	1,999	3,900	999.50
2019-07-03	1,969	2,000	1,969	1,986	8,400	993
2019-07-02	1,970	2,001	1,966	1,985	11,400	992.50
2019-07-01	1,935	1,970	1,935	1,970	3,300	985
2019-06-28	1,949	1,959	1,922	1,923	5,700	961.50
2019-06-27	1,943	1,963	1,943	1,952	2,800	976
2019-06-26	1,961	1,961	1,941	1,941	3,300	970.50
2019-06-25	1,957	1,958	1,938	1,941	3,800	970.50
2019-06-24	1,976	1,976	1,924	1,947	4,200	973.50
2019-06-21	1,938	2,008	1,932	2,008	21,400	1,004
2019-06-20	1,922	1,933	1,922	1,929	3,900	964.50
2019-06-19	1,885	1,913	1,875	1,910	7,700	955
2019-06-18	1,943	1,943	1,881	1,884	10,300	942
2019-06-17	1,920	1,945	1,920	1,941	4,600	970.50
2019-06-14	1,936	1,946	1,936	1,939	8,400	969.50
2019-06-13	1,940	1,957	1,928	1,950	7,200	975
2019-06-12	1,950	1,956	1,931	1,931	5,200	965.50
2019-06-11	1,960	1,960	1,916	1,950	7,200	975
2019-06-10	1,950	1,965	1,945	1,964	8,200	982
2019-06-07	1,959	1,959	1,941	1,957	3,100	978.50
2019-06-06	1,960	1,960	1,949	1,951	4,300	975.50
2019-06-05	1,950	1,966	1,937	1,965	8,000	982.50
2019-06-04	1,935	1,956	1,923	1,952	10,700	976
2019-06-03	1,894	1,937	1,894	1,937	5,600	968.50
2019-05-31	1,932	1,945	1,907	1,925	7,900	962.50
2019-05-30	1,888	1,947	1,887	1,934	5,200	967
2019-05-29	1,883	1,920	1,877	1,885	4,600	942.50
2019-05-28	1,921	1,925	1,883	1,883	4,300	941.50
2019-05-27	1,910	1,923	1,910	1,921	5,800	960.50
2019-05-24	1,867	1,898	1,858	1,897	6,500	948.50
2019-05-23	1,876	1,876	1,858	1,867	4,000	933.50
2019-05-22	1,871	1,871	1,839	1,851	3,900	925.50
2019-05-21	1,864	1,880	1,848	1,872	6,700	936
2019-05-20	1,842	1,846	1,822	1,837	2,700	918.50
2019-05-17	1,823	1,852	1,811	1,852	4,700	926
2019-05-16	1,800	1,813	1,791	1,808	4,500	904
2019-05-15	1,825	1,833	1,766	1,797	8,900	898.50
2019-05-14	1,780	1,797	1,763	1,793	6,800	896.50
2019-05-13	1,844	1,844	1,787	1,788	6,700	894
2019-05-10	1,822	1,843	1,822	1,828	9,000	914
2019-05-09	1,862	1,868	1,824	1,837	10,000	918.50
2019-05-08	1,896	1,900	1,866	1,880	6,600	940
2019-05-07	1,944	1,944	1,895	1,895	7,500	947.50
2019-04-26	1,940	1,950	1,925	1,944	5,000	972
2019-04-25	1,926	1,945	1,926	1,940	5,300	970
2019-04-24	1,943	1,943	1,916	1,917	4,200	958.50
2019-04-23	1,920	1,950	1,919	1,943	6,000	971.50
2019-04-22	1,921	1,921	1,885	1,920	4,200	960
2019-04-19	1,952	1,952	1,910	1,921	4,700	960.50
2019-04-18	1,935	1,950	1,935	1,943	4,700	971.50
2019-04-17	1,950	1,950	1,920	1,935	5,800	967.50
2019-04-16	1,932	1,950	1,932	1,950	4,900	975
2019-04-15	1,924	1,945	1,910	1,945	10,800	972.50
2019-04-12	1,935	1,935	1,880	1,893	6,300	946.50
2019-04-11	1,902	1,919	1,893	1,917	5,700	958.50
2019-04-10	1,899	1,899	1,892	1,892	2,100	946
2019-04-09	1,916	1,916	1,896	1,911	5,400	955.50
2019-04-08	1,915	1,924	1,911	1,915	2,700	957.50
2019-04-05	1,924	1,926	1,908	1,926	8,400	963
2019-04-04	1,908	1,935	1,908	1,924	8,300	962
2019-04-03	1,921	1,936	1,889	1,936	7,400	968
2019-04-02	1,928	1,938	1,918	1,922	6,500	961
2019-04-01	1,899	1,939	1,896	1,928	11,000	964
2019-03-29	1,915	1,915	1,886	1,902	5,800	951
2019-03-28	1,937	1,938	1,890	1,900	11,200	950
2019-03-27	1,946	1,970	1,929	1,970	24,200	985
2019-03-26	1,936	2,000	1,936	2,000	58,000	1,000
2019-03-25	1,916	1,937	1,907	1,936	36,800	968
2019-03-22	1,906	1,929	1,906	1,928	15,800	964
2019-03-20	1,886	1,913	1,886	1,906	14,900	953
2019-03-19	1,913	1,913	1,885	1,891	14,800	945.50
2019-03-18	1,895	1,922	1,895	1,922	28,200	961
2019-03-15	1,895	1,911	1,892	1,895	14,400	947.50
2019-03-14	1,886	1,892	1,875	1,892	9,200	946
2019-03-13	1,911	1,926	1,879	1,885	10,900	942.50
2019-03-12	1,903	1,925	1,900	1,924	14,400	962
2019-03-11	1,891	1,899	1,881	1,893	10,400	946.50
2019-03-08	1,920	1,934	1,884	1,892	20,600	946
2019-03-07	1,942	1,957	1,936	1,943	8,800	971.50
2019-03-06	1,943	1,968	1,942	1,961	14,500	980.50
2019-03-05	1,939	1,955	1,936	1,949	10,800	974.50
2019-03-04	1,963	1,976	1,947	1,955	11,300	977.50
2019-03-01	1,950	1,970	1,950	1,968	8,200	984
2019-02-28	1,936	1,968	1,935	1,958	12,200	979
2019-02-27	1,955	1,964	1,934	1,949	15,300	974.50
2019-02-26	1,925	1,969	1,915	1,967	12,400	983.50
2019-02-25	1,889	1,973	1,887	1,925	14,900	962.50
2019-02-22	1,868	1,885	1,866	1,883	6,600	941.50
2019-02-21	1,856	1,869	1,855	1,866	5,100	933
2019-02-20	1,879	1,881	1,855	1,856	7,400	928
2019-02-19	1,872	1,892	1,861	1,876	5,700	938
2019-02-18	1,841	1,879	1,840	1,879	8,400	939.50
2019-02-15	1,839	1,839	1,816	1,825	3,400	912.50
2019-02-14	1,817	1,848	1,816	1,846	8,100	923
2019-02-13	1,822	1,822	1,801	1,818	11,900	909
2019-02-12	1,820	1,834	1,799	1,823	12,800	911.50
2019-02-08	1,792	1,814	1,786	1,802	11,200	901
2019-02-07	1,835	1,836	1,756	1,814	19,600	907
2019-02-06	1,846	1,847	1,834	1,834	4,600	917
2019-02-05	1,849	1,849	1,813	1,831	16,300	915.50
2019-02-04	1,808	1,824	1,797	1,813	17,800	906.50
2019-02-01	1,806	1,824	1,804	1,808	7,700	904
2019-01-31	1,821	1,829	1,801	1,806	17,600	903
2019-01-30	1,843	1,853	1,800	1,820	17,400	910
2019-01-29	1,830	1,850	1,820	1,836	8,500	918
2019-01-28	1,839	1,851	1,771	1,830	17,700	915
2019-01-25	1,855	1,858	1,838	1,839	5,100	919.50
2019-01-24	1,836	1,855	1,832	1,850	4,300	925
2019-01-23	1,833	1,852	1,833	1,836	4,400	918
2019-01-22	1,838	1,857	1,838	1,857	5,400	928.50
2019-01-21	1,849	1,866	1,838	1,838	9,300	919
2019-01-18	1,833	1,850	1,831	1,849	12,000	924.50
2019-01-17	1,856	1,869	1,789	1,830	27,300	915
2019-01-16	1,850	1,865	1,840	1,856	18,000	928
2019-01-15	1,865	1,900	1,852	1,854	11,800	927
2019-01-11	1,881	1,911	1,881	1,895	7,400	947.50
2019-01-10	1,878	1,896	1,865	1,893	7,500	946.50
2019-01-09	1,874	1,888	1,874	1,880	5,000	940
2019-01-08	1,868	1,893	1,868	1,892	10,400	946
2019-01-07	1,891	1,891	1,851	1,851	16,700	925.50
2019-01-04	1,834	1,846	1,819	1,838	17,500	919

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31