6485 前澤給装工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,359	2,359	2,313	2,315	2,500	1,157.50
2020-12-29	2,310	2,360	2,310	2,342	4,400	1,171
2020-12-28	2,362	2,362	2,303	2,328	5,700	1,164
2020-12-25	2,350	2,360	2,346	2,350	3,100	1,175
2020-12-24	2,347	2,365	2,335	2,350	3,500	1,175
2020-12-23	2,333	2,349	2,333	2,346	1,000	1,173
2020-12-22	2,368	2,390	2,335	2,338	4,800	1,169
2020-12-21	2,393	2,393	2,342	2,368	7,300	1,184
2020-12-18	2,370	2,395	2,341	2,343	14,300	1,171.50
2020-12-17	2,375	2,426	2,360	2,370	5,200	1,185
2020-12-16	2,321	2,450	2,321	2,370	18,500	1,185
2020-12-15	2,328	2,353	2,328	2,348	1,200	1,174
2020-12-14	2,384	2,384	2,350	2,350	3,800	1,175
2020-12-11	2,396	2,396	2,343	2,366	8,100	1,183
2020-12-10	2,396	2,396	2,345	2,365	13,600	1,182.50
2020-12-09	2,350	2,389	2,312	2,389	10,000	1,194.50
2020-12-08	2,338	2,383	2,316	2,320	7,100	1,160
2020-12-07	2,363	2,390	2,315	2,338	3,400	1,169
2020-12-04	2,311	2,381	2,281	2,376	8,200	1,188
2020-12-03	2,312	2,397	2,306	2,311	10,400	1,155.50
2020-12-02	2,430	2,430	2,304	2,334	9,900	1,167
2020-12-01	2,309	2,440	2,309	2,434	14,200	1,217
2020-11-30	2,311	2,344	2,306	2,310	5,400	1,155
2020-11-27	2,274	2,341	2,258	2,293	12,700	1,146.50
2020-11-26	2,294	2,294	2,261	2,274	3,500	1,137
2020-11-25	2,289	2,299	2,267	2,277	6,100	1,138.50
2020-11-24	2,228	2,271	2,196	2,249	14,900	1,124.50
2020-11-20	2,163	2,191	2,149	2,178	5,100	1,089
2020-11-19	2,222	2,222	2,163	2,163	3,700	1,081.50
2020-11-18	2,236	2,237	2,177	2,204	8,600	1,102
2020-11-17	2,295	2,295	2,214	2,260	12,800	1,130
2020-11-16	2,200	2,300	2,195	2,300	12,000	1,150
2020-11-13	2,218	2,238	2,193	2,200	10,200	1,100
2020-11-12	2,190	2,271	2,190	2,240	8,900	1,120
2020-11-11	2,281	2,281	2,215	2,215	13,700	1,107.50
2020-11-10	2,295	2,295	2,229	2,261	16,600	1,130.50
2020-11-09	2,230	2,298	2,216	2,245	23,600	1,122.50
2020-11-06	2,220	2,222	2,189	2,201	8,700	1,100.50
2020-11-05	2,240	2,240	2,210	2,220	8,100	1,110
2020-11-04	2,263	2,263	2,221	2,240	7,500	1,120
2020-11-02	2,242	2,294	2,242	2,262	8,200	1,131
2020-10-30	2,261	2,279	2,241	2,241	5,600	1,120.50
2020-10-29	2,283	2,283	2,267	2,275	1,400	1,137.50
2020-10-28	2,260	2,288	2,253	2,287	2,500	1,143.50
2020-10-27	2,262	2,300	2,241	2,300	4,600	1,150
2020-10-26	2,329	2,329	2,306	2,312	4,200	1,156
2020-10-23	2,276	2,298	2,274	2,292	2,100	1,146
2020-10-22	2,275	2,327	2,262	2,299	9,400	1,149.50
2020-10-21	2,265	2,275	2,265	2,275	1,500	1,137.50
2020-10-20	2,255	2,260	2,245	2,249	1,000	1,124.50
2020-10-19	2,230	2,271	2,210	2,271	3,900	1,135.50
2020-10-16	2,238	2,251	2,216	2,216	1,800	1,108
2020-10-15	2,234	2,241	2,226	2,233	1,400	1,116.50
2020-10-14	2,250	2,281	2,248	2,259	3,900	1,129.50
2020-10-13	2,290	2,290	2,269	2,271	2,300	1,135.50
2020-10-12	2,220	2,280	2,203	2,280	4,700	1,140
2020-10-09	2,250	2,262	2,209	2,245	6,000	1,122.50
2020-10-08	2,220	2,250	2,206	2,250	5,300	1,125
2020-10-07	2,200	2,232	2,199	2,207	6,100	1,103.50
2020-10-06	2,243	2,243	2,196	2,238	7,900	1,119
2020-10-05	2,220	2,240	2,183	2,239	11,200	1,119.50
2020-10-02	2,299	2,300	2,229	2,229	9,400	1,114.50
2020-09-30	2,290	2,300	2,268	2,300	19,600	1,150
2020-09-29	2,298	2,300	2,252	2,300	26,300	1,150
2020-09-28	2,210	2,345	2,190	2,345	30,400	1,172.50
2020-09-25	2,170	2,244	2,170	2,210	15,100	1,105
2020-09-24	2,088	2,120	2,088	2,119	6,800	1,059.50
2020-09-23	2,071	2,095	2,071	2,074	6,500	1,037
2020-09-18	2,109	2,160	2,098	2,100	10,400	1,050
2020-09-17	2,088	2,113	2,088	2,109	15,300	1,054.50
2020-09-16	2,135	2,135	2,111	2,119	7,300	1,059.50
2020-09-15	2,115	2,117	2,104	2,110	4,900	1,055
2020-09-14	2,100	2,148	2,100	2,120	7,100	1,060
2020-09-11	2,173	2,178	2,099	2,100	24,500	1,050
2020-09-10	2,144	2,164	2,100	2,123	17,800	1,061.50
2020-09-09	2,090	2,146	2,089	2,094	12,600	1,047
2020-09-08	2,138	2,152	2,075	2,090	14,700	1,045
2020-09-07	2,032	2,122	2,032	2,095	13,300	1,047.50
2020-09-04	2,071	2,123	2,003	2,056	12,600	1,028
2020-09-03	2,099	2,135	2,079	2,079	7,000	1,039.50
2020-09-02	2,099	2,099	2,054	2,095	3,600	1,047.50
2020-09-01	2,100	2,100	2,069	2,069	5,400	1,034.50
2020-08-31	2,026	2,123	2,026	2,100	6,400	1,050
2020-08-28	2,103	2,112	2,001	2,005	6,100	1,002.50
2020-08-27	2,092	2,120	2,080	2,103	2,500	1,051.50
2020-08-26	2,128	2,129	2,075	2,077	2,600	1,038.50
2020-08-25	2,111	2,111	2,081	2,107	3,400	1,053.50
2020-08-24	2,083	2,083	2,070	2,081	1,300	1,040.50
2020-08-21	2,082	2,082	2,051	2,051	1,200	1,025.50
2020-08-20	2,053	2,065	1,955	2,065	10,600	1,032.50
2020-08-19	2,063	2,063	2,053	2,053	400	1,026.50
2020-08-18	2,088	2,088	2,068	2,068	2,900	1,034
2020-08-17	2,115	2,115	2,053	2,088	1,600	1,044
2020-08-14	2,135	2,135	2,106	2,117	2,700	1,058.50
2020-08-13	2,090	2,115	2,090	2,115	4,900	1,057.50
2020-08-12	2,030	2,090	2,026	2,090	5,500	1,045
2020-08-11	2,010	2,030	2,003	2,030	6,100	1,015
2020-08-07	1,995	2,019	1,988	2,014	8,800	1,007
2020-08-06	1,967	2,010	1,967	1,995	6,400	997.50
2020-08-05	1,975	1,995	1,975	1,994	2,800	997
2020-08-04	1,958	1,976	1,958	1,976	2,900	988
2020-08-03	1,870	1,958	1,870	1,958	7,900	979
2020-07-31	1,963	1,963	1,865	1,865	7,100	932.50
2020-07-30	1,983	2,009	1,977	1,977	7,000	988.50
2020-07-29	2,005	2,020	1,975	1,975	4,000	987.50
2020-07-28	2,014	2,021	2,014	2,018	1,900	1,009
2020-07-27	2,035	2,037	2,019	2,037	5,100	1,018.50
2020-07-22	2,039	2,066	2,034	2,036	3,400	1,018
2020-07-21	2,059	2,069	2,036	2,052	7,000	1,026
2020-07-20	2,081	2,081	2,040	2,081	1,400	1,040.50
2020-07-17	2,064	2,084	2,029	2,084	1,000	1,042
2020-07-16	2,063	2,067	2,040	2,045	1,100	1,022.50
2020-07-15	2,069	2,078	2,027	2,073	2,100	1,036.50
2020-07-14	2,086	2,086	2,048	2,049	4,400	1,024.50
2020-07-13	2,045	2,110	2,034	2,110	12,200	1,055
2020-07-10	2,001	2,045	2,001	2,026	5,300	1,013
2020-07-09	2,030	2,047	2,010	2,010	4,000	1,005
2020-07-08	2,019	2,042	2,017	2,017	3,100	1,008.50
2020-07-07	2,049	2,053	2,015	2,020	4,900	1,010
2020-07-06	2,032	2,049	2,013	2,023	1,700	1,011.50
2020-07-03	2,023	2,033	2,015	2,021	2,400	1,010.50
2020-07-02	1,996	2,045	1,996	2,029	4,700	1,014.50
2020-07-01	2,010	2,010	1,996	1,996	3,700	998
2020-06-30	2,049	2,052	2,009	2,009	2,400	1,004.50
2020-06-29	2,034	2,050	1,996	2,038	4,600	1,019
2020-06-26	2,006	2,039	1,989	2,039	6,700	1,019.50
2020-06-25	2,000	2,007	1,982	1,982	4,600	991
2020-06-24	2,009	2,009	1,983	1,983	4,100	991.50
2020-06-23	2,001	2,009	1,986	2,009	3,500	1,004.50
2020-06-22	2,027	2,027	1,995	1,995	2,500	997.50
2020-06-19	2,013	2,022	1,994	2,005	4,400	1,002.50
2020-06-18	2,025	2,025	1,970	2,013	7,700	1,006.50
2020-06-17	2,016	2,039	1,993	2,007	6,000	1,003.50
2020-06-16	1,951	2,013	1,951	2,013	6,700	1,006.50
2020-06-15	1,997	2,000	1,949	1,949	4,400	974.50
2020-06-12	1,994	2,003	1,921	1,997	14,700	998.50
2020-06-11	1,964	1,995	1,964	1,970	7,500	985
2020-06-10	2,008	2,008	1,990	1,994	5,000	997
2020-06-09	2,006	2,017	1,981	2,008	12,300	1,004
2020-06-08	1,999	2,017	1,999	2,017	4,700	1,008.50
2020-06-05	2,017	2,017	2,004	2,010	3,800	1,005
2020-06-04	2,000	2,017	1,999	2,017	3,500	1,008.50
2020-06-03	2,011	2,026	2,001	2,012	5,000	1,006
2020-06-02	2,021	2,038	1,995	2,005	13,000	1,002.50
2020-06-01	2,016	2,021	2,009	2,021	3,300	1,010.50
2020-05-29	2,017	2,036	2,017	2,028	4,300	1,014
2020-05-28	2,041	2,041	2,008	2,030	16,300	1,015
2020-05-27	2,099	2,099	2,026	2,030	12,600	1,015
2020-05-26	2,096	2,149	2,085	2,129	11,800	1,064.50
2020-05-25	2,025	2,083	2,025	2,077	3,500	1,038.50
2020-05-22	2,053	2,069	2,020	2,031	4,200	1,015.50
2020-05-21	2,098	2,098	2,053	2,053	3,000	1,026.50
2020-05-20	2,023	2,085	2,020	2,085	9,400	1,042.50
2020-05-19	2,015	2,039	1,990	2,023	13,400	1,011.50
2020-05-18	2,048	2,057	1,978	2,039	2,800	1,019.50
2020-05-15	1,986	2,040	1,986	2,040	4,600	1,020
2020-05-14	2,051	2,051	1,999	1,999	3,700	999.50
2020-05-13	2,061	2,061	2,033	2,052	2,500	1,026
2020-05-12	2,100	2,102	2,065	2,066	2,000	1,033
2020-05-11	2,051	2,108	2,048	2,108	3,200	1,054
2020-05-08	2,071	2,095	2,045	2,067	4,200	1,033.50
2020-05-07	2,051	2,103	2,029	2,033	7,400	1,016.50
2020-05-01	1,985	2,029	1,968	2,029	11,400	1,014.50
2020-04-30	2,019	2,019	1,977	1,985	9,900	992.50
2020-04-28	2,030	2,040	1,972	1,972	14,900	986
2020-04-27	2,052	2,052	1,925	2,045	18,300	1,022.50
2020-04-24	1,992	2,020	1,974	2,020	5,600	1,010
2020-04-23	1,961	1,995	1,961	1,989	3,100	994.50
2020-04-22	2,012	2,015	1,951	1,960	5,400	980
2020-04-21	1,995	2,032	1,968	2,019	17,100	1,009.50
2020-04-20	2,013	2,030	1,978	1,995	5,400	997.50
2020-04-17	2,029	2,053	1,986	1,994	5,600	997
2020-04-16	1,967	2,053	1,967	2,053	7,500	1,026.50
2020-04-15	2,020	2,022	1,924	1,974	10,800	987
2020-04-14	2,008	2,038	1,948	2,020	15,000	1,010
2020-04-13	2,019	2,028	1,954	1,969	5,200	984.50
2020-04-10	1,960	2,027	1,946	2,027	18,200	1,013.50
2020-04-09	1,956	1,987	1,910	1,967	11,900	983.50
2020-04-08	1,953	1,993	1,940	1,959	7,800	979.50
2020-04-07	1,920	1,985	1,880	1,974	16,000	987
2020-04-06	1,807	1,920	1,801	1,920	16,000	960
2020-04-03	1,801	1,862	1,797	1,847	17,400	923.50
2020-04-02	1,802	1,849	1,801	1,817	11,600	908.50
2020-04-01	1,888	1,888	1,810	1,817	15,600	908.50
2020-03-31	1,950	1,962	1,890	1,916	16,800	958
2020-03-30	2,001	2,001	1,876	1,981	51,500	990.50
2020-03-27	2,075	2,120	2,041	2,120	63,400	1,060
2020-03-26	1,969	2,053	1,890	2,053	31,600	1,026.50
2020-03-25	1,979	1,984	1,869	1,975	27,300	987.50
2020-03-24	1,966	1,987	1,890	1,979	19,200	989.50
2020-03-23	1,900	1,976	1,802	1,966	24,100	983
2020-03-19	1,824	1,900	1,800	1,900	13,800	950
2020-03-18	1,950	1,950	1,784	1,784	21,900	892
2020-03-17	1,768	1,968	1,747	1,927	50,100	963.50
2020-03-16	1,748	1,900	1,746	1,808	20,500	904
2020-03-13	1,690	1,785	1,690	1,746	39,500	873
2020-03-12	1,885	1,887	1,806	1,810	25,300	905
2020-03-11	1,913	1,938	1,878	1,885	16,100	942.50
2020-03-10	1,888	1,932	1,820	1,913	23,400	956.50
2020-03-09	1,890	1,892	1,855	1,889	25,300	944.50
2020-03-06	1,926	1,947	1,912	1,914	19,300	957
2020-03-05	1,959	1,969	1,929	1,935	13,800	967.50
2020-03-04	1,901	1,960	1,901	1,931	10,700	965.50
2020-03-03	2,003	2,024	1,919	1,919	28,200	959.50
2020-03-02	1,980	2,025	1,967	1,986	34,800	993
2020-02-28	1,998	2,042	1,998	2,001	29,100	1,000.50
2020-02-27	2,092	2,092	2,018	2,018	14,300	1,009
2020-02-26	2,110	2,125	2,066	2,097	17,400	1,048.50
2020-02-25	2,181	2,181	2,103	2,103	15,500	1,051.50
2020-02-21	2,198	2,228	2,197	2,215	7,300	1,107.50
2020-02-20	2,190	2,212	2,190	2,198	4,400	1,099
2020-02-19	2,181	2,194	2,171	2,171	7,600	1,085.50
2020-02-18	2,220	2,220	2,180	2,181	7,400	1,090.50
2020-02-17	2,222	2,251	2,217	2,227	13,900	1,113.50
2020-02-14	2,251	2,251	2,226	2,234	4,400	1,117
2020-02-13	2,267	2,267	2,243	2,251	8,800	1,125.50
2020-02-12	2,280	2,304	2,267	2,273	6,100	1,136.50
2020-02-10	2,287	2,287	2,271	2,284	3,800	1,142
2020-02-07	2,276	2,303	2,265	2,287	6,800	1,143.50
2020-02-06	2,296	2,303	2,282	2,288	12,600	1,144
2020-02-05	2,313	2,315	2,290	2,295	7,900	1,147.50
2020-02-04	2,290	2,314	2,274	2,313	6,400	1,156.50
2020-02-03	2,290	2,313	2,281	2,289	5,500	1,144.50
2020-01-31	2,281	2,326	2,281	2,315	5,100	1,157.50
2020-01-30	2,340	2,340	2,280	2,300	10,300	1,150
2020-01-29	2,345	2,349	2,332	2,340	5,900	1,170
2020-01-28	2,311	2,350	2,286	2,336	11,100	1,168
2020-01-27	2,364	2,364	2,302	2,313	10,400	1,156.50
2020-01-24	2,372	2,397	2,361	2,368	7,400	1,184
2020-01-23	2,393	2,418	2,365	2,365	10,600	1,182.50
2020-01-22	2,377	2,401	2,377	2,394	9,800	1,197
2020-01-21	2,338	2,409	2,338	2,377	16,200	1,188.50
2020-01-20	2,318	2,345	2,318	2,335	9,800	1,167.50
2020-01-17	2,301	2,328	2,291	2,318	20,800	1,159
2020-01-16	2,246	2,300	2,244	2,297	12,000	1,148.50
2020-01-15	2,265	2,265	2,226	2,246	4,800	1,123
2020-01-14	2,263	2,268	2,245	2,264	6,400	1,132
2020-01-10	2,233	2,263	2,220	2,263	5,000	1,131.50
2020-01-09	2,230	2,247	2,211	2,212	7,500	1,106
2020-01-08	2,203	2,214	2,175	2,207	6,500	1,103.50
2020-01-07	2,200	2,229	2,200	2,203	7,600	1,101.50
2020-01-06	2,177	2,210	2,171	2,187	10,900	1,093.50

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