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
2019-12-302,1902,2272,1722,2224,0001,111
2019-12-272,1912,2012,1682,1904,8001,095
2019-12-262,1712,1912,1502,1917,7001,095.50
2019-12-252,1812,1962,1672,1825,8001,091
2019-12-242,2002,2002,1732,1965,6001,098
2019-12-232,2022,2062,1812,1977,2001,098.50
2019-12-202,2112,2402,2012,20110,3001,100.50
2019-12-192,1942,2172,1882,2115,8001,105.50
2019-12-182,1962,2112,1922,2115,4001,105.50
2019-12-172,1792,2202,1732,21413,3001,107
2019-12-162,1712,1992,1602,1797,6001,089.50
2019-12-132,1992,2222,1992,20215,6001,101
2019-12-122,2212,2212,1852,1894,4001,094.50
2019-12-112,2302,2302,2012,2014,5001,100.50
2019-12-102,2282,2412,2002,23313,7001,116.50
2019-12-092,1912,2242,1902,21217,4001,106
2019-12-062,1662,1952,1662,1837,1001,091.50
2019-12-052,1782,1852,1442,1448,7001,072
2019-12-042,1002,1722,1002,16813,6001,084
2019-12-032,1272,1272,1002,1018,5001,050.50
2019-12-022,1362,1532,1222,1478,8001,073.50
2019-11-292,1412,1482,1272,1384,2001,069
2019-11-282,1352,1542,1202,1515,6001,075.50
2019-11-272,1452,1602,1302,1349,4001,067
2019-11-262,1582,1582,1382,14111,0001,070.50
2019-11-252,1332,1552,1252,1557,8001,077.50
2019-11-222,1202,1582,1202,1276,0001,063.50
2019-11-212,1002,1202,1002,1205,2001,060
2019-11-202,1132,1142,0722,0914,3001,045.50
2019-11-192,1142,1152,1082,1082,2001,054
2019-11-182,1102,1112,0862,1113,7001,055.50
2019-11-152,0882,1142,0822,0947,5001,047
2019-11-142,1172,1172,0612,0826,8001,041
2019-11-132,1382,1382,1052,1176,5001,058.50
2019-11-122,1422,1942,1182,13812,7001,069
2019-11-112,2012,2302,1102,12323,7001,061.50
2019-11-082,1502,1502,0882,08811,1001,044
2019-11-072,1252,1472,1252,1432,1001,071.50
2019-11-062,1502,1502,1372,1504,2001,075
2019-11-052,1312,1602,1222,1608,7001,080
2019-11-012,1272,1402,1152,1403,3001,070
2019-10-312,1102,1582,0992,14715,4001,073.50
2019-10-302,0382,1112,0092,11126,1001,055.50
2019-10-292,0812,1022,0372,03921,0001,019.50
2019-10-282,0982,1032,0652,07011,6001,035
2019-10-252,0612,0992,0292,09913,4001,049.50
2019-10-242,1022,1022,0562,06918,9001,034.50
2019-10-232,1002,1062,0702,1027,1001,051
2019-10-212,1102,1592,1012,1056,4001,052.50
2019-10-182,1002,2402,0232,10244,8001,051
2019-10-172,0552,1092,0542,10616,4001,053
2019-10-162,0492,0722,0492,07011,1001,035
2019-10-152,0412,0562,0222,04611,5001,023
2019-10-112,0352,0352,0122,0325,7001,016
2019-10-102,0392,0392,0282,0291,2001,014.50
2019-10-092,0432,0452,0312,0408,3001,020
2019-10-082,0182,0491,9992,04612,2001,023
2019-10-072,0202,0202,0162,0185,8001,009
2019-10-042,0092,0141,9932,0142,9001,007
2019-10-032,0182,0181,9972,0094,3001,004.50
2019-10-022,0192,0302,0122,03010,2001,015
2019-10-012,0002,0322,0002,0206,7001,010
2019-09-301,9822,0001,9411,99711,100998.50
2019-09-271,9982,0091,9492,00315,7001,001.50
2019-09-262,0142,0171,9992,01211,5001,006
2019-09-252,0012,0161,9972,0105,6001,005
2019-09-242,0002,0181,9952,01713,5001,008.50
2019-09-202,0002,0101,9862,0106,6001,005
2019-09-191,9572,0001,9572,00013,4001,000
2019-09-182,0002,0001,9731,9733,600986.50
2019-09-172,0002,0031,9912,00011,1001,000
2019-09-132,0002,0001,9912,00025,2001,000
2019-09-121,9801,9951,9731,99114,400995.50
2019-09-111,9561,9801,9491,98013,900990
2019-09-101,9371,9751,9371,9577,900978.50
2019-09-091,8961,9431,8921,9378,100968.50
2019-09-061,9201,9201,8771,88016,000940
2019-09-051,8801,8851,8671,88016,900940
2019-09-041,9111,9181,8811,8815,900940.50
2019-09-031,9211,9441,9091,9445,800972
2019-09-021,9371,9581,9341,9345,000967
2019-08-301,9281,9701,9181,9629,900981
2019-08-291,9121,9121,9031,9033,300951.50
2019-08-281,9271,9271,9011,9154,300957.50
2019-08-271,9331,9641,9331,9344,100967
2019-08-261,9431,9621,9291,93111,800965.50
2019-08-231,9521,9781,9521,9662,900983
2019-08-221,9701,9721,9621,9704,000985
2019-08-211,9511,9741,9511,9703,500985
2019-08-201,9781,9791,9751,9791,000989.50
2019-08-191,9551,9801,9551,9764,800988
2019-08-161,9291,9671,9291,9554,000977.50
2019-08-151,9311,9471,9311,9473,700973.50
2019-08-141,9461,9681,9461,9683,900984
2019-08-131,9451,9571,9331,94511,900972.50
2019-08-091,9671,9831,9671,9824,700991
2019-08-081,9741,9951,9501,96712,600983.50
2019-08-071,9541,9801,9541,9757,000987.50
2019-08-061,9002,0101,9001,99413,600997
2019-08-051,9201,9231,9071,9129,200956
2019-08-021,9551,9731,9201,92010,700960
2019-08-011,9381,9571,9341,9572,700978.50
2019-07-311,9271,9511,9271,9382,200969
2019-07-301,9501,9621,9501,9581,900979
2019-07-291,9661,9661,9401,9442,800972
2019-07-261,9601,9761,9601,9662,800983
2019-07-251,9301,9781,9301,9786,000989
2019-07-241,9641,9691,9101,9348,500967
2019-07-231,9501,9731,9501,9623,000981
2019-07-221,9781,9851,9441,9504,300975
2019-07-191,9431,9761,9431,9764,300988
2019-07-181,9881,9881,9411,9417,300970.50
2019-07-171,9801,9961,9801,9964,900998
2019-07-162,0132,0261,9961,9968,900998
2019-07-122,0572,0602,0362,0444,3001,022
2019-07-112,0312,0692,0212,05918,9001,029.50
2019-07-102,0272,0322,0012,00115,7001,000.50
2019-07-092,0262,0462,0182,02711,8001,013.50
2019-07-082,0342,0342,0122,0198,9001,009.50
2019-07-052,0002,0341,9972,0347,5001,017
2019-07-041,9852,0001,9851,9993,900999.50
2019-07-031,9692,0001,9691,9868,400993
2019-07-021,9702,0011,9661,98511,400992.50
2019-07-011,9351,9701,9351,9703,300985
2019-06-281,9491,9591,9221,9235,700961.50
2019-06-271,9431,9631,9431,9522,800976
2019-06-261,9611,9611,9411,9413,300970.50
2019-06-251,9571,9581,9381,9413,800970.50
2019-06-241,9761,9761,9241,9474,200973.50
2019-06-211,9382,0081,9322,00821,4001,004
2019-06-201,9221,9331,9221,9293,900964.50
2019-06-191,8851,9131,8751,9107,700955
2019-06-181,9431,9431,8811,88410,300942
2019-06-171,9201,9451,9201,9414,600970.50
2019-06-141,9361,9461,9361,9398,400969.50
2019-06-131,9401,9571,9281,9507,200975
2019-06-121,9501,9561,9311,9315,200965.50
2019-06-111,9601,9601,9161,9507,200975
2019-06-101,9501,9651,9451,9648,200982
2019-06-071,9591,9591,9411,9573,100978.50
2019-06-061,9601,9601,9491,9514,300975.50
2019-06-051,9501,9661,9371,9658,000982.50
2019-06-041,9351,9561,9231,95210,700976
2019-06-031,8941,9371,8941,9375,600968.50
2019-05-311,9321,9451,9071,9257,900962.50
2019-05-301,8881,9471,8871,9345,200967
2019-05-291,8831,9201,8771,8854,600942.50
2019-05-281,9211,9251,8831,8834,300941.50
2019-05-271,9101,9231,9101,9215,800960.50
2019-05-241,8671,8981,8581,8976,500948.50
2019-05-231,8761,8761,8581,8674,000933.50
2019-05-221,8711,8711,8391,8513,900925.50
2019-05-211,8641,8801,8481,8726,700936
2019-05-201,8421,8461,8221,8372,700918.50
2019-05-171,8231,8521,8111,8524,700926
2019-05-161,8001,8131,7911,8084,500904
2019-05-151,8251,8331,7661,7978,900898.50
2019-05-141,7801,7971,7631,7936,800896.50
2019-05-131,8441,8441,7871,7886,700894
2019-05-101,8221,8431,8221,8289,000914
2019-05-091,8621,8681,8241,83710,000918.50
2019-05-081,8961,9001,8661,8806,600940
2019-05-071,9441,9441,8951,8957,500947.50
2019-04-261,9401,9501,9251,9445,000972
2019-04-251,9261,9451,9261,9405,300970
2019-04-241,9431,9431,9161,9174,200958.50
2019-04-231,9201,9501,9191,9436,000971.50
2019-04-221,9211,9211,8851,9204,200960
2019-04-191,9521,9521,9101,9214,700960.50
2019-04-181,9351,9501,9351,9434,700971.50
2019-04-171,9501,9501,9201,9355,800967.50
2019-04-161,9321,9501,9321,9504,900975
2019-04-151,9241,9451,9101,94510,800972.50
2019-04-121,9351,9351,8801,8936,300946.50
2019-04-111,9021,9191,8931,9175,700958.50
2019-04-101,8991,8991,8921,8922,100946
2019-04-091,9161,9161,8961,9115,400955.50
2019-04-081,9151,9241,9111,9152,700957.50
2019-04-051,9241,9261,9081,9268,400963
2019-04-041,9081,9351,9081,9248,300962
2019-04-031,9211,9361,8891,9367,400968
2019-04-021,9281,9381,9181,9226,500961
2019-04-011,8991,9391,8961,92811,000964
2019-03-291,9151,9151,8861,9025,800951
2019-03-281,9371,9381,8901,90011,200950
2019-03-271,9461,9701,9291,97024,200985
2019-03-261,9362,0001,9362,00058,0001,000
2019-03-251,9161,9371,9071,93636,800968
2019-03-221,9061,9291,9061,92815,800964
2019-03-201,8861,9131,8861,90614,900953
2019-03-191,9131,9131,8851,89114,800945.50
2019-03-181,8951,9221,8951,92228,200961
2019-03-151,8951,9111,8921,89514,400947.50
2019-03-141,8861,8921,8751,8929,200946
2019-03-131,9111,9261,8791,88510,900942.50
2019-03-121,9031,9251,9001,92414,400962
2019-03-111,8911,8991,8811,89310,400946.50
2019-03-081,9201,9341,8841,89220,600946
2019-03-071,9421,9571,9361,9438,800971.50
2019-03-061,9431,9681,9421,96114,500980.50
2019-03-051,9391,9551,9361,94910,800974.50
2019-03-041,9631,9761,9471,95511,300977.50
2019-03-011,9501,9701,9501,9688,200984
2019-02-281,9361,9681,9351,95812,200979
2019-02-271,9551,9641,9341,94915,300974.50
2019-02-261,9251,9691,9151,96712,400983.50
2019-02-251,8891,9731,8871,92514,900962.50
2019-02-221,8681,8851,8661,8836,600941.50
2019-02-211,8561,8691,8551,8665,100933
2019-02-201,8791,8811,8551,8567,400928
2019-02-191,8721,8921,8611,8765,700938
2019-02-181,8411,8791,8401,8798,400939.50
2019-02-151,8391,8391,8161,8253,400912.50
2019-02-141,8171,8481,8161,8468,100923
2019-02-131,8221,8221,8011,81811,900909
2019-02-121,8201,8341,7991,82312,800911.50
2019-02-081,7921,8141,7861,80211,200901
2019-02-071,8351,8361,7561,81419,600907
2019-02-061,8461,8471,8341,8344,600917
2019-02-051,8491,8491,8131,83116,300915.50
2019-02-041,8081,8241,7971,81317,800906.50
2019-02-011,8061,8241,8041,8087,700904
2019-01-311,8211,8291,8011,80617,600903
2019-01-301,8431,8531,8001,82017,400910
2019-01-291,8301,8501,8201,8368,500918
2019-01-281,8391,8511,7711,83017,700915
2019-01-251,8551,8581,8381,8395,100919.50
2019-01-241,8361,8551,8321,8504,300925
2019-01-231,8331,8521,8331,8364,400918
2019-01-221,8381,8571,8381,8575,400928.50
2019-01-211,8491,8661,8381,8389,300919
2019-01-181,8331,8501,8311,84912,000924.50
2019-01-171,8561,8691,7891,83027,300915
2019-01-161,8501,8651,8401,85618,000928
2019-01-151,8651,9001,8521,85411,800927
2019-01-111,8811,9111,8811,8957,400947.50
2019-01-101,8781,8961,8651,8937,500946.50
2019-01-091,8741,8881,8741,8805,000940
2019-01-081,8681,8931,8681,89210,400946
2019-01-071,8911,8911,8511,85116,700925.50
2019-01-041,8341,8461,8191,83817,500919

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