6485 前澤給装工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,332	1,332	1,316	1,325	13,500	1,325
2023-12-28	1,336	1,340	1,332	1,337	8,700	1,337
2023-12-27	1,347	1,347	1,327	1,336	20,800	1,336
2023-12-26	1,335	1,348	1,332	1,346	17,800	1,346
2023-12-25	1,329	1,331	1,320	1,326	16,000	1,326
2023-12-22	1,313	1,331	1,307	1,326	31,600	1,326
2023-12-21	1,299	1,314	1,283	1,313	49,300	1,313
2023-12-20	1,250	1,263	1,250	1,256	13,400	1,256
2023-12-19	1,265	1,265	1,240	1,250	17,800	1,250
2023-12-18	1,244	1,256	1,240	1,255	13,300	1,255
2023-12-15	1,265	1,273	1,265	1,265	7,300	1,265
2023-12-14	1,284	1,284	1,264	1,271	13,700	1,271
2023-12-13	1,292	1,292	1,274	1,282	8,600	1,282
2023-12-12	1,299	1,300	1,283	1,292	12,900	1,292
2023-12-11	1,298	1,300	1,282	1,300	28,400	1,300
2023-12-08	1,285	1,292	1,271	1,278	34,100	1,278
2023-12-07	1,287	1,299	1,287	1,293	16,500	1,293
2023-12-06	1,280	1,309	1,280	1,304	21,100	1,304
2023-12-05	1,283	1,295	1,280	1,280	14,400	1,280
2023-12-04	1,285	1,298	1,282	1,296	13,000	1,296
2023-12-01	1,300	1,300	1,285	1,288	12,100	1,288
2023-11-30	1,266	1,291	1,265	1,291	15,700	1,291
2023-11-29	1,289	1,292	1,264	1,274	29,800	1,274
2023-11-28	1,278	1,286	1,253	1,286	40,300	1,286
2023-11-27	1,300	1,301	1,273	1,273	26,900	1,273
2023-11-24	1,293	1,294	1,286	1,293	15,300	1,293
2023-11-22	1,284	1,300	1,276	1,293	9,600	1,293
2023-11-21	1,281	1,295	1,266	1,276	15,100	1,276
2023-11-20	1,315	1,330	1,285	1,285	26,500	1,285
2023-11-17	1,309	1,330	1,306	1,330	15,300	1,330
2023-11-16	1,350	1,350	1,310	1,310	12,100	1,310
2023-11-15	1,368	1,369	1,327	1,348	34,300	1,348
2023-11-14	1,400	1,400	1,363	1,370	22,600	1,370
2023-11-13	1,425	1,425	1,394	1,400	18,200	1,400
2023-11-10	1,382	1,419	1,375	1,419	25,300	1,419
2023-11-09	1,423	1,433	1,386	1,391	18,500	1,391
2023-11-08	1,488	1,488	1,435	1,435	36,800	1,435
2023-11-07	1,443	1,491	1,443	1,488	73,500	1,488
2023-11-06	1,450	1,469	1,421	1,443	63,500	1,443
2023-11-02	1,413	1,435	1,413	1,431	66,100	1,431
2023-11-01	1,390	1,419	1,390	1,413	60,600	1,413
2023-10-31	1,320	1,382	1,318	1,382	83,500	1,382
2023-10-30	1,295	1,346	1,284	1,318	241,900	1,318
2023-10-27	1,291	1,296	1,250	1,295	46,400	1,295
2023-10-26	1,277	1,295	1,269	1,274	43,000	1,274
2023-10-25	1,270	1,292	1,261	1,280	57,500	1,280
2023-10-24	1,255	1,274	1,240	1,270	40,600	1,270
2023-10-23	1,265	1,271	1,257	1,257	23,400	1,257
2023-10-20	1,272	1,275	1,265	1,266	18,300	1,266
2023-10-19	1,256	1,272	1,256	1,268	33,500	1,268
2023-10-18	1,269	1,276	1,261	1,274	35,500	1,274
2023-10-17	1,254	1,280	1,254	1,268	30,700	1,268
2023-10-16	1,250	1,266	1,245	1,253	22,700	1,253
2023-10-13	1,263	1,267	1,257	1,266	22,200	1,266
2023-10-12	1,271	1,271	1,254	1,268	22,900	1,268
2023-10-11	1,288	1,288	1,256	1,262	45,700	1,262
2023-10-10	1,236	1,288	1,236	1,288	104,900	1,288
2023-10-06	1,195	1,223	1,195	1,217	24,700	1,217
2023-10-05	1,192	1,208	1,192	1,203	28,200	1,203
2023-10-04	1,180	1,196	1,167	1,178	40,300	1,178
2023-10-03	1,225	1,225	1,187	1,189	24,800	1,189
2023-10-02	1,212	1,239	1,205	1,225	38,900	1,225
2023-09-29	1,186	1,211	1,184	1,202	30,900	1,202
2023-09-28	1,182	1,197	1,182	1,186	26,000	1,186
2023-09-27	1,200	1,207	1,183	1,205	40,700	1,205
2023-09-26	1,206	1,207	1,200	1,201	19,500	1,201
2023-09-25	1,217	1,217	1,207	1,209	22,100	1,209
2023-09-22	1,214	1,220	1,207	1,213	25,000	1,213
2023-09-21	1,224	1,234	1,215	1,226	29,800	1,226
2023-09-20	1,243	1,244	1,226	1,226	33,300	1,226
2023-09-19	1,230	1,244	1,224	1,244	32,300	1,244
2023-09-15	1,245	1,247	1,232	1,237	51,800	1,237
2023-09-14	1,226	1,237	1,225	1,237	24,600	1,237
2023-09-13	1,230	1,234	1,225	1,226	26,600	1,226
2023-09-12	1,231	1,243	1,231	1,236	14,700	1,236
2023-09-11	1,233	1,239	1,226	1,230	19,100	1,230
2023-09-08	1,226	1,241	1,221	1,221	38,100	1,221
2023-09-07	1,241	1,244	1,237	1,238	24,400	1,238
2023-09-06	1,248	1,249	1,242	1,246	15,600	1,246
2023-09-05	1,249	1,251	1,238	1,247	23,900	1,247
2023-09-04	1,245	1,249	1,236	1,249	21,200	1,249
2023-09-01	1,246	1,247	1,239	1,243	20,200	1,243
2023-08-31	1,235	1,253	1,232	1,246	32,800	1,246
2023-08-30	1,219	1,241	1,219	1,235	32,200	1,235
2023-08-29	1,210	1,216	1,207	1,216	20,400	1,216
2023-08-28	1,204	1,209	1,200	1,209	39,400	1,209
2023-08-25	1,194	1,199	1,191	1,195	16,600	1,195
2023-08-24	1,193	1,205	1,192	1,201	41,700	1,201
2023-08-23	1,190	1,195	1,189	1,193	16,200	1,193
2023-08-22	1,176	1,192	1,175	1,192	26,800	1,192
2023-08-21	1,171	1,180	1,165	1,176	27,900	1,176
2023-08-18	1,169	1,171	1,162	1,165	11,500	1,165
2023-08-17	1,182	1,182	1,164	1,174	22,300	1,174
2023-08-16	1,167	1,188	1,167	1,182	28,700	1,182
2023-08-15	1,175	1,187	1,174	1,184	13,300	1,184
2023-08-14	1,186	1,195	1,177	1,178	18,400	1,178
2023-08-10	1,166	1,186	1,162	1,184	24,600	1,184
2023-08-09	1,159	1,163	1,155	1,161	12,000	1,161
2023-08-08	1,159	1,170	1,155	1,159	24,200	1,159
2023-08-07	1,140	1,161	1,139	1,152	31,700	1,152
2023-08-04	1,140	1,149	1,138	1,146	16,000	1,146
2023-08-03	1,150	1,159	1,143	1,144	32,200	1,144
2023-08-02	1,172	1,179	1,165	1,167	18,500	1,167
2023-08-01	1,180	1,187	1,177	1,181	19,300	1,181
2023-07-31	1,173	1,186	1,173	1,179	32,800	1,179
2023-07-28	1,160	1,172	1,152	1,167	35,100	1,167
2023-07-27	1,155	1,164	1,152	1,161	17,900	1,161
2023-07-26	1,158	1,163	1,148	1,155	13,400	1,155
2023-07-25	1,165	1,167	1,153	1,157	11,900	1,157
2023-07-24	1,150	1,165	1,150	1,165	16,400	1,165
2023-07-21	1,135	1,150	1,134	1,142	29,300	1,142
2023-07-20	1,139	1,139	1,130	1,135	16,000	1,135
2023-07-19	1,140	1,145	1,135	1,142	18,200	1,142
2023-07-18	1,126	1,133	1,123	1,129	14,000	1,129
2023-07-14	1,125	1,125	1,111	1,115	14,400	1,115
2023-07-13	1,114	1,118	1,106	1,110	18,600	1,110
2023-07-12	1,125	1,125	1,110	1,116	20,200	1,116
2023-07-11	1,120	1,146	1,120	1,125	63,000	1,125
2023-07-10	1,103	1,126	1,100	1,120	81,800	1,120
2023-07-07	1,093	1,114	1,091	1,103	25,600	1,103
2023-07-06	1,110	1,116	1,097	1,102	34,300	1,102
2023-07-05	1,116	1,124	1,107	1,110	30,300	1,110
2023-07-04	1,122	1,128	1,121	1,121	19,400	1,121
2023-07-03	1,120	1,133	1,120	1,128	21,200	1,128
2023-06-30	1,101	1,114	1,101	1,114	29,400	1,114
2023-06-29	1,101	1,110	1,097	1,103	17,600	1,103
2023-06-28	1,104	1,111	1,092	1,099	39,000	1,099
2023-06-27	1,098	1,102	1,086	1,092	15,800	1,092
2023-06-26	1,133	1,133	1,094	1,098	40,600	1,098
2023-06-23	1,153	1,157	1,135	1,140	19,500	1,140
2023-06-22	1,148	1,159	1,138	1,144	57,900	1,144
2023-06-21	1,129	1,146	1,129	1,140	37,900	1,140
2023-06-20	1,133	1,137	1,128	1,136	15,300	1,136
2023-06-19	1,141	1,148	1,128	1,139	34,100	1,139
2023-06-16	1,133	1,138	1,125	1,132	23,500	1,132
2023-06-15	1,140	1,140	1,121	1,121	36,400	1,121
2023-06-14	1,145	1,145	1,130	1,134	22,600	1,134
2023-06-13	1,140	1,150	1,134	1,134	43,400	1,134
2023-06-12	1,126	1,147	1,126	1,139	31,600	1,139
2023-06-09	1,103	1,128	1,099	1,126	47,500	1,126
2023-06-08	1,108	1,114	1,099	1,103	18,900	1,103
2023-06-07	1,115	1,121	1,101	1,101	36,300	1,101
2023-06-06	1,117	1,125	1,112	1,115	27,700	1,115
2023-06-05	1,130	1,145	1,116	1,119	56,700	1,119
2023-06-02	1,096	1,123	1,096	1,117	21,400	1,117
2023-06-01	1,085	1,100	1,080	1,085	19,700	1,085
2023-05-31	1,110	1,110	1,089	1,089	43,300	1,089
2023-05-30	1,124	1,124	1,111	1,113	16,700	1,113
2023-05-29	1,138	1,159	1,124	1,128	48,200	1,128
2023-05-26	1,137	1,143	1,125	1,127	31,500	1,127
2023-05-25	1,135	1,141	1,130	1,137	15,000	1,137
2023-05-24	1,135	1,149	1,135	1,149	15,100	1,149
2023-05-23	1,150	1,150	1,120	1,141	29,700	1,141
2023-05-22	1,152	1,164	1,145	1,156	23,300	1,156
2023-05-19	1,173	1,174	1,151	1,152	10,800	1,152
2023-05-18	1,190	1,193	1,150	1,174	89,300	1,174
2023-05-17	1,185	1,192	1,171	1,189	46,300	1,189
2023-05-16	1,197	1,197	1,178	1,185	37,400	1,185
2023-05-15	1,140	1,222	1,134	1,216	132,600	1,216
2023-05-12	1,094	1,094	1,068	1,080	19,400	1,080
2023-05-11	1,082	1,086	1,077	1,081	4,300	1,081
2023-05-10	1,088	1,097	1,074	1,094	13,200	1,094
2023-05-09	1,075	1,093	1,069	1,091	16,400	1,091
2023-05-08	1,051	1,075	1,051	1,073	11,500	1,073
2023-05-02	1,068	1,068	1,052	1,057	8,800	1,057
2023-05-01	1,074	1,074	1,060	1,068	14,300	1,068
2023-04-28	1,042	1,075	1,041	1,075	35,800	1,075
2023-04-27	1,019	1,038	1,018	1,028	22,800	1,028
2023-04-26	1,046	1,046	1,028	1,030	9,500	1,030
2023-04-25	1,043	1,059	1,038	1,046	29,400	1,046
2023-04-24	1,024	1,047	1,017	1,045	29,000	1,045
2023-04-21	1,006	1,024	1,001	1,019	25,500	1,019
2023-04-20	976	1,011	976	1,011	23,600	1,011
2023-04-19	992	994	985	988	11,900	988
2023-04-18	994	1,000	992	994	14,900	994
2023-04-17	994	994	980	992	15,300	992
2023-04-14	988	991	983	990	8,500	990
2023-04-13	978	988	977	985	14,400	985
2023-04-12	969	985	969	984	16,500	984
2023-04-11	970	970	954	964	11,700	964
2023-04-10	956	959	951	958	12,300	958
2023-04-07	954	959	953	957	13,800	957
2023-04-06	960	961	954	954	24,800	954
2023-04-05	976	976	961	961	18,900	961
2023-04-04	978	988	974	983	31,400	983
2023-04-03	965	978	963	978	22,400	978
2023-03-31	954	965	951	959	29,700	959
2023-03-30	956	963	949	957	87,100	957
2023-03-29	964	977	963	975	109,300	975
2023-03-28	971	971	958	960	36,400	960
2023-03-27	971	973	966	966	64,200	966
2023-03-24	969	970	959	966	30,000	966
2023-03-23	965	969	957	968	15,300	968
2023-03-22	956	967	949	966	17,800	966
2023-03-20	954	965	941	941	31,200	941
2023-03-17	959	968	954	954	101,200	954
2023-03-16	969	969	956	964	70,500	964
2023-03-15	977	984	974	978	14,000	978
2023-03-14	982	983	956	963	29,700	963
2023-03-13	999	1,000	976	989	33,800	989
2023-03-10	1,016	1,016	1,003	1,003	259,100	1,003
2023-03-09	1,011	1,015	1,008	1,013	54,600	1,013
2023-03-08	1,005	1,010	1,003	1,010	31,800	1,010
2023-03-07	1,007	1,011	1,003	1,009	44,200	1,009
2023-03-06	1,009	1,015	1,001	1,007	35,900	1,007
2023-03-03	1,003	1,009	999	1,009	143,300	1,009
2023-03-02	1,001	1,003	996	999	13,000	999
2023-03-01	996	1,003	996	1,000	9,000	1,000
2023-02-28	1,000	1,003	992	992	10,200	992
2023-02-27	998	1,006	997	1,000	27,100	1,000
2023-02-24	975	994	975	994	73,000	994
2023-02-22	970	980	970	974	14,000	974
2023-02-21	966	979	966	975	12,300	975
2023-02-20	965	971	965	969	16,300	969
2023-02-17	959	973	959	965	33,500	965
2023-02-16	974	980	968	974	11,800	974
2023-02-15	980	986	974	974	15,300	974
2023-02-14	967	986	967	980	19,900	980
2023-02-13	971	975	955	960	28,600	960
2023-02-10	921	933	921	933	5,500	933
2023-02-09	921	928	921	923	5,200	923
2023-02-08	931	932	922	922	4,800	922
2023-02-07	920	926	917	926	3,800	926
2023-02-06	923	923	911	915	7,700	915
2023-02-03	923	927	922	922	4,300	922
2023-02-02	927	934	923	923	5,600	923
2023-02-01	926	936	926	932	3,200	932
2023-01-31	920	926	918	924	6,600	924
2023-01-30	936	943	920	920	16,600	920
2023-01-27	944	944	932	942	6,200	942
2023-01-26	958	958	937	944	10,200	944
2023-01-25	939	957	936	953	11,000	953
2023-01-24	930	944	930	943	16,600	943
2023-01-23	916	925	910	925	14,000	925
2023-01-20	914	923	914	916	6,400	916
2023-01-19	916	923	912	914	4,100	914
2023-01-18	900	919	900	919	6,300	919
2023-01-17	898	902	898	899	7,300	899
2023-01-16	897	905	897	898	10,400	898
2023-01-13	913	917	897	897	28,000	897
2023-01-12	918	921	908	913	7,600	913
2023-01-11	907	919	907	918	7,200	918
2023-01-10	920	930	908	908	19,500	908
2023-01-06	907	924	907	917	8,500	917
2023-01-05	910	914	907	907	8,900	907
2023-01-04	915	918	910	910	11,200	910

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

2024年04月
日	月	火	水	木	金	土
« 03月29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