6485 前澤給装工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,072	1,078	1,057	1,067	4,600	1,067
2021-12-29	1,045	1,075	1,041	1,075	11,700	1,075
2021-12-28	1,046	1,046	1,022	1,045	12,400	1,045
2021-12-27	1,021	1,036	1,015	1,036	13,300	1,036
2021-12-24	1,005	1,008	1,003	1,008	4,700	1,008
2021-12-23	1,007	1,012	1,003	1,003	5,300	1,003
2021-12-22	1,007	1,024	1,006	1,009	8,800	1,009
2021-12-21	1,021	1,021	1,008	1,011	8,700	1,011
2021-12-20	1,035	1,040	1,015	1,015	9,700	1,015
2021-12-17	1,062	1,062	1,039	1,046	12,100	1,046
2021-12-16	1,034	1,065	1,034	1,060	11,500	1,060
2021-12-15	1,030	1,051	1,030	1,034	11,600	1,034
2021-12-14	1,034	1,039	1,027	1,037	10,000	1,037
2021-12-13	1,043	1,044	1,025	1,033	7,300	1,033
2021-12-10	1,060	1,065	1,023	1,034	47,600	1,034
2021-12-09	1,045	1,052	1,028	1,037	13,900	1,037
2021-12-08	1,059	1,059	1,027	1,038	18,500	1,038
2021-12-07	1,054	1,060	1,043	1,059	17,900	1,059
2021-12-06	1,037	1,055	1,036	1,042	19,000	1,042
2021-12-03	1,000	1,036	1,000	1,035	10,600	1,035
2021-12-02	1,001	1,022	1,000	1,000	21,000	1,000
2021-12-01	1,001	1,019	1,001	1,003	18,900	1,003
2021-11-30	1,022	1,042	1,001	1,001	26,000	1,001
2021-11-29	1,020	1,028	1,008	1,020	29,400	1,020
2021-11-26	1,033	1,042	1,020	1,020	22,900	1,020
2021-11-25	1,023	1,026	1,016	1,025	6,700	1,025
2021-11-24	1,025	1,029	1,020	1,023	15,200	1,023
2021-11-22	1,030	1,030	1,020	1,024	5,300	1,024
2021-11-19	1,020	1,033	1,020	1,032	9,200	1,032
2021-11-18	1,026	1,033	1,022	1,024	7,500	1,024
2021-11-17	1,049	1,049	1,026	1,026	9,500	1,026
2021-11-16	1,035	1,069	1,035	1,055	13,700	1,055
2021-11-15	1,049	1,050	1,034	1,037	11,100	1,037
2021-11-12	1,032	1,046	1,028	1,041	17,500	1,041
2021-11-11	1,058	1,060	1,032	1,032	4,100	1,032
2021-11-10	1,061	1,061	1,053	1,059	8,200	1,059
2021-11-09	1,051	1,067	1,051	1,061	6,600	1,061
2021-11-08	1,069	1,069	1,052	1,055	8,900	1,055
2021-11-05	1,082	1,082	1,059	1,074	6,500	1,074
2021-11-04	1,070	1,085	1,067	1,082	14,300	1,082
2021-11-02	1,079	1,092	1,063	1,063	10,000	1,063
2021-11-01	1,077	1,094	1,073	1,094	21,900	1,094
2021-10-29	1,049	1,069	1,049	1,060	12,600	1,060
2021-10-28	1,048	1,084	1,046	1,049	143,400	1,049
2021-10-27	1,066	1,066	1,048	1,048	11,300	1,048
2021-10-26	1,065	1,072	1,054	1,057	16,200	1,057
2021-10-25	1,045	1,068	1,045	1,051	15,000	1,051
2021-10-22	1,049	1,050	1,042	1,045	15,800	1,045
2021-10-21	1,058	1,064	1,048	1,049	10,600	1,049
2021-10-20	1,069	1,071	1,055	1,058	10,800	1,058
2021-10-19	1,059	1,067	1,048	1,063	18,200	1,063
2021-10-18	1,056	1,059	1,046	1,059	12,400	1,059
2021-10-15	1,031	1,056	1,031	1,056	21,800	1,056
2021-10-14	1,049	1,052	1,027	1,031	14,200	1,031
2021-10-13	1,021	1,052	1,021	1,049	28,900	1,049
2021-10-12	1,054	1,058	1,020	1,020	39,200	1,020
2021-10-11	1,045	1,070	1,036	1,070	33,300	1,070
2021-10-08	1,029	1,050	1,029	1,034	23,800	1,034
2021-10-07	1,009	1,025	1,009	1,013	15,800	1,013
2021-10-06	1,028	1,035	1,009	1,009	18,800	1,009
2021-10-05	1,006	1,027	1,004	1,025	20,900	1,025
2021-10-04	1,013	1,030	1,005	1,015	17,700	1,015
2021-10-01	1,002	1,014	1,000	1,005	22,000	1,005
2021-09-30	1,010	1,017	1,009	1,014	18,400	1,014
2021-09-29	1,020	1,020	1,001	1,004	23,400	1,004
2021-09-28	1,049	1,049	1,028	1,040	30,400	1,040
2021-09-27	1,046	1,050	1,035	1,043	27,800	1,043
2021-09-24	1,060	1,060	1,030	1,047	28,300	1,047
2021-09-22	1,059	1,059	1,035	1,038	13,300	1,038
2021-09-21	1,064	1,070	1,050	1,062	22,200	1,062
2021-09-17	1,065	1,087	1,065	1,083	40,900	1,083
2021-09-16	1,072	1,076	1,064	1,074	20,100	1,074
2021-09-15	1,072	1,073	1,063	1,072	13,000	1,072
2021-09-14	1,075	1,081	1,065	1,081	29,600	1,081
2021-09-13	1,050	1,077	1,049	1,077	21,500	1,077
2021-09-10	1,040	1,061	1,040	1,061	32,200	1,061
2021-09-09	1,066	1,066	1,043	1,043	41,700	1,043
2021-09-08	1,067	1,075	1,050	1,075	30,900	1,075
2021-09-07	1,069	1,069	1,056	1,065	19,000	1,065
2021-09-06	1,065	1,068	1,055	1,068	19,400	1,068
2021-09-03	1,035	1,065	1,035	1,065	22,400	1,065
2021-09-02	1,043	1,057	1,038	1,045	16,300	1,045
2021-09-01	1,035	1,052	1,026	1,052	14,000	1,052
2021-08-31	1,034	1,045	1,025	1,025	13,800	1,025
2021-08-30	1,040	1,060	1,034	1,034	32,000	1,034
2021-08-27	1,049	1,049	1,033	1,038	9,700	1,038
2021-08-26	1,050	1,050	1,033	1,043	15,200	1,043
2021-08-25	1,043	1,047	1,038	1,045	14,500	1,045
2021-08-24	1,035	1,047	1,034	1,040	20,700	1,040
2021-08-23	1,024	1,040	1,019	1,040	18,200	1,040
2021-08-20	997	1,019	997	1,018	20,200	1,018
2021-08-19	1,017	1,023	1,000	1,000	13,500	1,000
2021-08-18	1,032	1,035	1,016	1,028	9,300	1,028
2021-08-17	1,016	1,042	1,016	1,032	15,900	1,032
2021-08-16	1,023	1,023	1,004	1,007	11,000	1,007
2021-08-13	1,030	1,032	1,021	1,028	7,800	1,028
2021-08-12	1,022	1,035	1,000	1,028	17,100	1,028
2021-08-11	1,000	1,023	1,000	1,023	15,000	1,023
2021-08-10	1,021	1,021	997	1,001	11,800	1,001
2021-08-06	1,011	1,021	996	1,021	12,600	1,021
2021-08-05	1,001	1,001	986	986	7,900	986
2021-08-04	1,000	1,004	999	1,001	4,700	1,001
2021-08-03	1,002	1,005	1,001	1,002	3,000	1,002
2021-08-02	992	1,010	989	1,010	18,900	1,010
2021-07-30	1,004	1,004	985	985	9,000	985
2021-07-29	1,000	1,009	998	1,009	12,400	1,009
2021-07-28	990	1,002	984	998	14,500	998
2021-07-27	998	999	990	996	12,900	996
2021-07-26	999	999	987	992	18,500	992
2021-07-21	1,001	1,002	983	984	34,300	984
2021-07-20	1,000	1,004	999	999	15,200	999
2021-07-19	1,002	1,011	1,000	1,000	12,000	1,000
2021-07-16	1,011	1,018	1,006	1,012	21,500	1,012
2021-07-15	1,036	1,036	1,010	1,011	30,300	1,011
2021-07-14	1,061	1,061	1,035	1,035	9,400	1,035
2021-07-13	1,063	1,063	1,055	1,062	7,400	1,062
2021-07-12	1,085	1,085	1,051	1,063	29,300	1,063
2021-07-09	1,037	1,060	1,031	1,048	26,400	1,048
2021-07-08	1,048	1,054	1,040	1,040	15,200	1,040
2021-07-07	1,055	1,062	1,050	1,051	9,500	1,051
2021-07-06	1,040	1,059	1,039	1,059	11,700	1,059
2021-07-05	1,042	1,046	1,040	1,040	7,100	1,040
2021-07-02	1,032	1,041	1,030	1,041	12,200	1,041
2021-07-01	1,030	1,042	1,030	1,032	8,200	1,032
2021-06-30	1,058	1,060	1,030	1,030	21,000	1,030
2021-06-29	1,053	1,059	1,048	1,058	13,900	1,058
2021-06-28	1,073	1,073	1,063	1,066	13,500	1,066
2021-06-25	1,065	1,070	1,058	1,063	9,200	1,063
2021-06-24	1,061	1,069	1,057	1,069	6,000	1,069
2021-06-23	1,054	1,067	1,054	1,061	8,400	1,061
2021-06-22	1,050	1,063	1,042	1,063	27,900	1,063
2021-06-21	1,039	1,048	1,036	1,036	29,100	1,036
2021-06-18	1,056	1,059	1,049	1,051	20,500	1,051
2021-06-17	1,054	1,062	1,053	1,056	11,200	1,056
2021-06-16	1,060	1,064	1,052	1,064	25,900	1,064
2021-06-15	1,082	1,082	1,053	1,053	45,200	1,053
2021-06-14	1,090	1,094	1,072	1,077	18,200	1,077
2021-06-11	1,100	1,100	1,085	1,090	22,700	1,090
2021-06-10	1,091	1,102	1,081	1,092	20,300	1,092
2021-06-09	1,096	1,103	1,091	1,096	16,100	1,096
2021-06-08	1,082	1,098	1,079	1,091	23,000	1,091
2021-06-07	1,090	1,096	1,082	1,082	23,000	1,082
2021-06-04	1,088	1,099	1,087	1,090	10,900	1,090
2021-06-03	1,078	1,092	1,076	1,084	13,500	1,084
2021-06-02	1,092	1,100	1,075	1,075	16,600	1,075
2021-06-01	1,095	1,105	1,085	1,092	22,500	1,092
2021-05-31	1,115	1,115	1,087	1,095	22,800	1,095
2021-05-28	1,090	1,110	1,090	1,110	19,300	1,110
2021-05-27	1,077	1,096	1,077	1,084	16,700	1,084
2021-05-26	1,095	1,096	1,074	1,074	18,600	1,074
2021-05-25	1,113	1,113	1,088	1,091	23,500	1,091
2021-05-24	1,100	1,118	1,096	1,110	13,700	1,110
2021-05-21	1,103	1,111	1,092	1,097	14,600	1,097
2021-05-20	1,084	1,112	1,084	1,098	13,000	1,098
2021-05-19	1,091	1,108	1,088	1,093	14,200	1,093
2021-05-18	1,106	1,113	1,094	1,100	19,100	1,100
2021-05-17	1,102	1,114	1,097	1,106	10,100	1,106
2021-05-14	1,091	1,118	1,085	1,102	16,300	1,102
2021-05-13	1,073	1,106	1,065	1,082	32,000	1,082
2021-05-12	1,101	1,105	1,071	1,074	30,200	1,074
2021-05-11	1,117	1,117	1,099	1,101	23,900	1,101
2021-05-10	1,110	1,117	1,104	1,117	13,400	1,117
2021-05-07	1,096	1,110	1,096	1,108	16,700	1,108
2021-05-06	1,096	1,115	1,094	1,094	26,200	1,094
2021-04-30	1,094	1,105	1,092	1,096	24,900	1,096
2021-04-28	1,106	1,113	1,091	1,094	33,400	1,094
2021-04-27	1,108	1,113	1,093	1,100	46,000	1,100
2021-04-26	1,117	1,117	1,102	1,107	19,600	1,107
2021-04-23	1,123	1,128	1,105	1,105	14,500	1,105
2021-04-22	1,124	1,139	1,122	1,131	17,900	1,131
2021-04-21	1,130	1,132	1,107	1,115	56,300	1,115
2021-04-20	1,145	1,155	1,137	1,141	19,200	1,141
2021-04-19	1,148	1,155	1,147	1,152	3,800	1,152
2021-04-16	1,151	1,163	1,140	1,146	30,000	1,146
2021-04-15	1,159	1,163	1,146	1,151	22,000	1,151
2021-04-14	1,151	1,163	1,145	1,163	38,100	1,163
2021-04-13	1,158	1,172	1,155	1,156	17,300	1,156
2021-04-12	1,159	1,159	1,151	1,157	7,700	1,157
2021-04-09	1,156	1,161	1,138	1,155	50,900	1,155
2021-04-08	1,169	1,180	1,154	1,154	29,300	1,154
2021-04-07	1,151	1,176	1,151	1,176	23,800	1,176
2021-04-06	1,160	1,175	1,151	1,154	21,700	1,154
2021-04-05	1,157	1,160	1,150	1,160	18,300	1,160
2021-04-02	1,153	1,161	1,143	1,157	21,400	1,157
2021-04-01	1,145	1,160	1,133	1,144	32,000	1,144
2021-03-31	1,182	1,183	1,144	1,145	37,900	1,145
2021-03-30	1,186	1,199	1,145	1,192	77,400	1,192
2021-03-29	2,423	2,451	2,349	2,403	69,200	1,201.50
2021-03-26	2,377	2,409	2,377	2,393	20,100	1,196.50
2021-03-25	2,355	2,388	2,355	2,377	20,900	1,188.50
2021-03-24	2,370	2,389	2,355	2,355	20,600	1,177.50
2021-03-23	2,397	2,427	2,367	2,373	26,900	1,186.50
2021-03-22	2,402	2,473	2,392	2,414	44,700	1,207
2021-03-19	2,466	2,477	2,412	2,447	38,800	1,223.50
2021-03-18	2,386	2,490	2,386	2,486	35,600	1,243
2021-03-17	2,476	2,511	2,372	2,401	48,900	1,200.50
2021-03-16	2,411	2,481	2,411	2,481	23,700	1,240.50
2021-03-15	2,378	2,429	2,372	2,429	30,000	1,214.50
2021-03-12	2,363	2,380	2,339	2,377	26,300	1,188.50
2021-03-11	2,317	2,363	2,311	2,363	19,000	1,181.50
2021-03-10	2,369	2,369	2,308	2,317	26,100	1,158.50
2021-03-09	2,332	2,397	2,317	2,391	21,000	1,195.50
2021-03-08	2,360	2,360	2,318	2,336	14,400	1,168
2021-03-05	2,322	2,349	2,271	2,349	37,200	1,174.50
2021-03-04	2,380	2,395	2,310	2,332	27,300	1,166
2021-03-03	2,363	2,393	2,352	2,393	21,000	1,196.50
2021-03-02	2,395	2,395	2,335	2,376	25,200	1,188
2021-03-01	2,301	2,362	2,294	2,362	23,600	1,181
2021-02-26	2,251	2,323	2,251	2,309	48,400	1,154.50
2021-02-25	2,414	2,414	2,260	2,260	103,800	1,130
2021-02-24	2,239	2,239	2,199	2,214	10,400	1,107
2021-02-22	2,240	2,240	2,209	2,233	4,300	1,116.50
2021-02-19	2,201	2,239	2,200	2,239	3,800	1,119.50
2021-02-18	2,238	2,241	2,210	2,210	4,500	1,105
2021-02-17	2,232	2,255	2,232	2,241	3,500	1,120.50
2021-02-16	2,258	2,258	2,231	2,251	5,000	1,125.50
2021-02-15	2,296	2,296	2,250	2,258	7,800	1,129
2021-02-12	2,225	2,310	2,216	2,310	12,900	1,155
2021-02-10	2,201	2,232	2,201	2,232	5,800	1,116
2021-02-09	2,196	2,237	2,193	2,228	7,300	1,114
2021-02-08	2,217	2,242	2,185	2,204	23,500	1,102
2021-02-05	2,196	2,219	2,181	2,217	11,900	1,108.50
2021-02-04	2,155	2,174	2,145	2,169	42,800	1,084.50
2021-02-03	2,172	2,172	2,142	2,151	21,200	1,075.50
2021-02-02	2,175	2,188	2,147	2,159	30,400	1,079.50
2021-02-01	2,202	2,207	2,179	2,179	10,600	1,089.50
2021-01-29	2,210	2,211	2,195	2,195	9,300	1,097.50
2021-01-28	2,211	2,219	2,197	2,219	19,800	1,109.50
2021-01-27	2,206	2,223	2,206	2,208	3,500	1,104
2021-01-26	2,209	2,210	2,203	2,210	5,000	1,105
2021-01-25	2,200	2,239	2,200	2,209	7,600	1,104.50
2021-01-22	2,232	2,232	2,200	2,200	7,000	1,100
2021-01-21	2,258	2,259	2,245	2,248	4,700	1,124
2021-01-20	2,266	2,276	2,258	2,265	5,800	1,132.50
2021-01-19	2,321	2,321	2,268	2,268	3,500	1,134
2021-01-18	2,271	2,290	2,271	2,271	2,800	1,135.50
2021-01-15	2,340	2,340	2,270	2,308	9,000	1,154
2021-01-14	2,367	2,367	2,321	2,359	7,300	1,179.50
2021-01-13	2,349	2,367	2,313	2,367	4,700	1,183.50
2021-01-12	2,334	2,360	2,328	2,337	5,500	1,168.50
2021-01-08	2,288	2,334	2,288	2,334	7,900	1,167
2021-01-07	2,274	2,325	2,268	2,288	9,700	1,144
2021-01-06	2,325	2,342	2,263	2,273	6,900	1,136.50
2021-01-05	2,284	2,314	2,279	2,308	3,400	1,154
2021-01-04	2,315	2,329	2,284	2,284	4,400	1,142

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