6485 前澤給装工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	933	933	915	915	8,400	915
2022-12-29	921	930	909	930	13,100	930
2022-12-28	910	924	910	924	10,400	924
2022-12-27	911	919	910	919	11,200	919
2022-12-26	917	919	907	907	15,800	907
2022-12-23	913	919	911	917	22,000	917
2022-12-22	924	928	918	918	12,000	918
2022-12-21	939	939	918	918	24,100	918
2022-12-20	941	948	931	939	17,200	939
2022-12-19	939	952	939	941	9,500	941
2022-12-16	965	965	941	941	11,800	941
2022-12-15	962	972	960	965	12,900	965
2022-12-14	981	981	961	962	17,200	962
2022-12-13	991	993	981	981	20,300	981
2022-12-12	967	991	955	991	49,000	991
2022-12-09	940	970	940	952	40,900	952
2022-12-08	930	945	930	940	19,500	940
2022-12-07	923	944	923	940	11,100	940
2022-12-06	919	929	919	923	12,600	923
2022-12-05	923	927	915	919	8,400	919
2022-12-02	935	935	918	918	21,100	918
2022-12-01	941	943	932	935	12,900	935
2022-11-30	936	939	933	933	16,900	933
2022-11-29	939	942	930	936	14,100	936
2022-11-28	950	960	946	950	35,400	950
2022-11-25	940	948	938	948	24,100	948
2022-11-24	930	940	930	940	30,700	940
2022-11-22	921	930	921	926	24,600	926
2022-11-21	914	923	914	919	10,900	919
2022-11-18	910	919	910	911	5,800	911
2022-11-17	902	915	902	915	3,100	915
2022-11-16	904	911	904	904	5,200	904
2022-11-15	908	920	907	907	10,000	907
2022-11-14	928	928	906	908	12,900	908
2022-11-11	914	927	914	926	19,300	926
2022-11-10	911	918	902	902	8,600	902
2022-11-09	920	922	916	921	5,400	921
2022-11-08	913	920	913	920	9,000	920
2022-11-07	908	914	908	913	6,100	913
2022-11-04	908	920	903	908	21,200	908
2022-11-02	909	914	908	908	7,700	908
2022-11-01	918	918	907	910	5,200	910
2022-10-31	900	918	900	918	11,600	918
2022-10-28	916	924	897	897	57,500	897
2022-10-27	930	932	922	930	14,400	930
2022-10-26	929	931	926	930	16,300	930
2022-10-25	918	925	915	925	9,300	925
2022-10-24	923	923	914	915	11,300	915
2022-10-21	916	917	912	912	7,500	912
2022-10-20	917	925	916	922	13,200	922
2022-10-19	920	927	920	924	11,000	924
2022-10-18	913	923	913	920	13,000	920
2022-10-17	907	913	907	909	8,700	909
2022-10-14	900	914	900	908	20,500	908
2022-10-13	890	903	888	899	22,400	899
2022-10-12	901	901	890	898	15,500	898
2022-10-11	925	925	898	901	25,100	901
2022-10-07	930	931	922	928	14,300	928
2022-10-06	925	933	925	930	26,600	930
2022-10-05	930	934	919	923	17,900	923
2022-10-04	917	930	916	930	35,100	930
2022-10-03	897	911	892	909	17,400	909
2022-09-30	902	903	891	895	17,100	895
2022-09-29	908	908	898	900	15,600	900
2022-09-28	900	919	896	919	24,400	919
2022-09-27	906	912	900	900	21,600	900
2022-09-26	928	928	896	906	49,800	906
2022-09-22	891	902	891	898	12,000	898
2022-09-21	907	907	896	896	9,200	896
2022-09-20	893	907	892	907	16,900	907
2022-09-16	894	898	890	890	11,900	890
2022-09-15	892	899	892	894	7,900	894
2022-09-14	900	906	891	891	19,100	891
2022-09-13	909	920	906	919	15,400	919
2022-09-12	918	918	902	907	9,400	907
2022-09-09	905	912	897	905	27,100	905
2022-09-08	896	920	890	920	27,600	920
2022-09-07	893	893	881	887	13,700	887
2022-09-06	900	907	889	898	18,300	898
2022-09-05	894	899	894	898	12,800	898
2022-09-02	891	894	885	894	13,200	894
2022-09-01	892	900	892	892	16,000	892
2022-08-31	912	912	892	892	17,200	892
2022-08-30	909	918	909	918	5,300	918
2022-08-29	913	915	904	904	14,800	904
2022-08-26	932	934	923	925	10,900	925
2022-08-25	916	930	915	930	14,600	930
2022-08-24	908	918	908	912	7,300	912
2022-08-23	913	916	910	910	4,800	910
2022-08-22	915	923	911	921	5,800	921
2022-08-19	928	928	914	914	4,500	914
2022-08-18	928	932	922	924	15,000	924
2022-08-17	925	930	925	929	9,100	929
2022-08-16	912	926	912	920	6,500	920
2022-08-15	931	931	914	919	11,900	919
2022-08-12	887	931	881	931	42,500	931
2022-08-10	867	875	861	872	17,900	872
2022-08-09	880	880	867	867	18,200	867
2022-08-08	893	894	878	878	18,800	878
2022-08-05	877	890	876	888	28,700	888
2022-08-04	892	892	880	880	16,300	880
2022-08-03	900	900	890	890	13,200	890
2022-08-02	920	920	900	900	13,800	900
2022-08-01	920	924	917	924	12,900	924
2022-07-29	918	926	913	920	9,200	920
2022-07-28	915	924	908	920	20,100	920
2022-07-27	919	921	912	912	6,800	912
2022-07-26	916	920	907	915	14,300	915
2022-07-25	925	925	910	911	12,500	911
2022-07-22	912	925	909	925	13,000	925
2022-07-21	917	918	912	912	10,500	912
2022-07-20	917	917	908	917	15,800	917
2022-07-19	902	906	895	904	5,500	904
2022-07-15	904	907	893	898	8,200	898
2022-07-14	898	904	893	900	6,300	900
2022-07-13	899	909	895	905	13,300	905
2022-07-12	919	919	897	897	16,900	897
2022-07-11	923	929	912	923	56,600	923
2022-07-08	921	921	902	902	36,900	902
2022-07-07	899	923	894	923	33,200	923
2022-07-06	897	898	890	892	9,400	892
2022-07-05	896	908	896	903	14,200	903
2022-07-04	891	904	891	902	13,200	902
2022-07-01	889	901	884	890	28,900	890
2022-06-30	891	900	887	891	24,200	891
2022-06-29	908	908	893	893	51,700	893
2022-06-28	905	914	897	910	13,700	910
2022-06-27	906	909	895	908	25,000	908
2022-06-24	886	896	885	896	18,700	896
2022-06-23	876	887	871	885	10,000	885
2022-06-22	888	889	874	878	11,100	878
2022-06-21	861	887	861	884	23,500	884
2022-06-20	876	876	855	860	21,600	860
2022-06-17	878	882	870	871	15,300	871
2022-06-16	870	886	870	881	22,900	881
2022-06-15	870	879	866	870	28,300	870
2022-06-14	862	882	861	874	46,200	874
2022-06-13	855	876	853	874	48,600	874
2022-06-10	859	867	855	860	34,100	860
2022-06-09	849	864	845	863	33,100	863
2022-06-08	850	852	846	850	12,900	850
2022-06-07	843	853	841	847	25,400	847
2022-06-06	837	844	836	844	23,400	844
2022-06-03	843	847	835	840	19,900	840
2022-06-02	829	845	829	839	23,900	839
2022-06-01	825	839	825	833	22,500	833
2022-05-31	825	840	825	833	32,300	833
2022-05-30	833	839	822	822	99,300	822
2022-05-27	825	830	819	827	40,500	827
2022-05-26	828	834	817	819	47,500	819
2022-05-25	821	838	821	829	62,100	829
2022-05-24	858	860	819	821	379,300	821
2022-05-23	790	846	789	843	211,200	843
2022-05-20	785	795	779	785	58,100	785
2022-05-19	774	792	766	780	83,600	780
2022-05-18	805	805	782	787	76,600	787
2022-05-17	795	808	791	800	95,400	800
2022-05-16	819	838	795	795	216,800	795
2022-05-13	895	924	895	924	8,300	924
2022-05-12	904	921	894	896	18,600	896
2022-05-11	900	913	894	904	12,300	904
2022-05-10	900	923	890	902	24,600	902
2022-05-09	939	939	907	907	10,100	907
2022-05-06	935	941	929	938	9,000	938
2022-05-02	917	940	908	937	23,500	937
2022-04-28	882	920	882	915	26,600	915
2022-04-27	916	919	872	872	71,400	872
2022-04-26	940	940	927	932	12,200	932
2022-04-25	926	936	923	929	10,300	929
2022-04-22	941	941	920	926	12,200	926
2022-04-21	929	943	928	943	12,600	943
2022-04-20	921	938	912	929	14,200	929
2022-04-19	923	924	912	912	15,800	912
2022-04-18	920	930	911	924	16,100	924
2022-04-15	931	931	920	920	5,900	920
2022-04-14	925	933	925	931	4,500	931
2022-04-13	915	929	915	929	17,800	929
2022-04-12	915	923	912	915	18,000	915
2022-04-11	915	923	911	917	26,300	917
2022-04-08	945	945	911	915	44,500	915
2022-04-07	962	963	940	949	23,900	949
2022-04-06	986	986	965	970	17,600	970
2022-04-05	980	988	967	988	19,500	988
2022-04-04	970	971	964	967	11,800	967
2022-04-01	967	970	958	963	16,600	963
2022-03-31	959	980	959	973	28,900	973
2022-03-30	990	996	964	974	36,700	974
2022-03-29	1,008	1,008	987	1,004	105,700	1,004
2022-03-28	1,018	1,018	998	1,007	49,400	1,007
2022-03-25	1,045	1,045	1,014	1,014	47,900	1,014
2022-03-24	1,034	1,037	1,009	1,036	32,200	1,036
2022-03-23	1,019	1,033	1,015	1,032	35,000	1,032
2022-03-22	1,014	1,014	994	1,004	34,600	1,004
2022-03-18	1,039	1,039	1,003	1,007	75,100	1,007
2022-03-17	987	1,012	973	1,012	32,200	1,012
2022-03-16	987	987	960	965	18,100	965
2022-03-15	966	983	964	983	11,800	983
2022-03-14	949	959	945	959	11,100	959
2022-03-11	974	983	948	949	28,700	949
2022-03-10	950	998	945	998	20,400	998
2022-03-09	931	939	927	930	28,600	930
2022-03-08	946	956	914	931	19,100	931
2022-03-07	961	966	954	960	15,500	960
2022-03-04	966	969	961	961	13,200	961
2022-03-03	968	974	963	966	8,200	966
2022-03-02	981	985	957	957	12,500	957
2022-03-01	987	995	980	986	17,300	986
2022-02-28	989	989	968	978	18,300	978
2022-02-25	979	979	958	974	14,500	974
2022-02-24	962	982	955	982	12,800	982
2022-02-22	968	968	960	962	16,500	962
2022-02-21	988	988	974	980	7,100	980
2022-02-18	974	989	973	989	5,300	989
2022-02-17	994	994	977	980	3,700	980
2022-02-16	992	993	981	990	5,000	990
2022-02-15	997	1,002	971	975	19,600	975
2022-02-14	998	998	978	991	14,800	991
2022-02-10	1,006	1,006	984	1,002	12,200	1,002
2022-02-09	990	1,004	984	1,004	6,300	1,004
2022-02-08	984	987	977	985	10,400	985
2022-02-07	990	995	978	978	7,400	978
2022-02-04	985	996	983	992	10,200	992
2022-02-03	993	993	981	985	4,300	985
2022-02-02	972	997	969	994	10,200	994
2022-02-01	981	983	971	972	5,900	972
2022-01-31	978	986	972	981	7,100	981
2022-01-28	958	978	955	978	12,900	978
2022-01-27	982	985	943	943	28,800	943
2022-01-26	996	996	978	982	16,200	982
2022-01-25	1,005	1,005	982	987	17,900	987
2022-01-24	998	1,005	991	1,005	5,300	1,005
2022-01-21	976	996	973	996	6,800	996
2022-01-20	980	990	975	975	12,000	975
2022-01-19	997	1,000	978	978	24,100	978
2022-01-18	1,002	1,008	995	1,001	4,700	1,001
2022-01-17	1,001	1,006	995	1,001	9,800	1,001
2022-01-14	1,007	1,014	1,000	1,000	23,800	1,000
2022-01-13	1,019	1,020	1,012	1,013	4,200	1,013
2022-01-12	1,007	1,018	1,007	1,014	9,100	1,014
2022-01-11	1,013	1,013	1,002	1,004	8,300	1,004
2022-01-07	1,021	1,024	1,006	1,011	11,700	1,011
2022-01-06	1,040	1,040	1,019	1,019	6,100	1,019
2022-01-05	1,046	1,046	1,037	1,040	5,800	1,040
2022-01-04	1,053	1,055	1,033	1,046	17,000	1,046

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