前澤給装工業(6485)の株価時系列情報
前澤給装工業(6485)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,397 | 1,449 | 1,395 | 1,449 | 4,400 |
| 2008/12/29 | 1,388 | 1,431 | 1,364 | 1,397 | 27,700 |
| 2008/12/26 | 1,246 | 1,409 | 1,230 | 1,367 | 33,400 |
| 2008/12/25 | 1,164 | 1,239 | 1,140 | 1,226 | 49,200 |
| 2008/12/24 | 1,344 | 1,365 | 1,244 | 1,244 | 26,100 |
| 2008/12/22 | 1,445 | 1,467 | 1,430 | 1,444 | 44,000 |
| 2008/12/19 | 1,431 | 1,470 | 1,430 | 1,440 | 36,500 |
| 2008/12/18 | 1,440 | 1,459 | 1,430 | 1,430 | 9,600 |
| 2008/12/17 | 1,430 | 1,450 | 1,420 | 1,448 | 20,200 |
| 2008/12/16 | 1,425 | 1,454 | 1,385 | 1,410 | 30,000 |
| 2008/12/15 | 1,400 | 1,436 | 1,365 | 1,424 | 28,800 |
| 2008/12/12 | 1,400 | 1,405 | 1,297 | 1,340 | 26,300 |
| 2008/12/11 | 1,385 | 1,415 | 1,383 | 1,415 | 58,400 |
| 2008/12/10 | 1,316 | 1,345 | 1,301 | 1,345 | 14,500 |
| 2008/12/09 | 1,317 | 1,317 | 1,295 | 1,300 | 20,000 |
| 2008/12/08 | 1,236 | 1,322 | 1,236 | 1,317 | 13,300 |
| 2008/12/05 | 1,261 | 1,282 | 1,225 | 1,225 | 24,400 |
| 2008/12/04 | 1,270 | 1,283 | 1,232 | 1,260 | 19,900 |
| 2008/12/03 | 1,220 | 1,267 | 1,220 | 1,259 | 17,300 |
| 2008/12/02 | 1,270 | 1,270 | 1,209 | 1,218 | 15,900 |
| 2008/12/01 | 1,264 | 1,284 | 1,251 | 1,280 | 14,400 |
| 2008/11/28 | 1,191 | 1,250 | 1,186 | 1,250 | 18,500 |
| 2008/11/27 | 1,118 | 1,191 | 1,110 | 1,191 | 18,100 |
| 2008/11/26 | 1,118 | 1,118 | 1,084 | 1,118 | 6,200 |
| 2008/11/25 | 1,159 | 1,160 | 1,078 | 1,123 | 7,700 |
| 2008/11/21 | 1,089 | 1,140 | 1,080 | 1,140 | 6,300 |
| 2008/11/20 | 1,159 | 1,159 | 1,110 | 1,129 | 3,700 |
| 2008/11/19 | 1,202 | 1,202 | 1,156 | 1,159 | 7,500 |
| 2008/11/18 | 1,174 | 1,175 | 1,110 | 1,162 | 6,700 |
| 2008/11/17 | 1,079 | 1,196 | 1,070 | 1,174 | 9,700 |
| 2008/11/14 | 1,143 | 1,163 | 1,085 | 1,105 | 3,900 |
| 2008/11/13 | 1,119 | 1,134 | 1,100 | 1,123 | 5,600 |
| 2008/11/12 | 1,185 | 1,202 | 1,149 | 1,156 | 4,700 |
| 2008/11/11 | 1,239 | 1,239 | 1,190 | 1,190 | 6,600 |
| 2008/11/10 | 1,243 | 1,288 | 1,200 | 1,220 | 7,200 |
| 2008/11/07 | 1,175 | 1,220 | 1,173 | 1,185 | 8,600 |
| 2008/11/06 | 1,190 | 1,218 | 1,182 | 1,215 | 7,700 |
| 2008/11/05 | 1,200 | 1,250 | 1,184 | 1,218 | 26,800 |
| 2008/11/04 | 1,180 | 1,234 | 1,180 | 1,200 | 11,800 |
| 2008/10/31 | 1,179 | 1,245 | 1,159 | 1,190 | 30,700 |
| 2008/10/30 | 1,053 | 1,145 | 1,016 | 1,119 | 16,500 |
| 2008/10/29 | 1,024 | 1,060 | 977 | 1,034 | 16,400 |
| 2008/10/28 | 894 | 964 | 894 | 964 | 11,900 |
| 2008/10/27 | 938 | 947 | 890 | 893 | 17,700 |
| 2008/10/24 | 932 | 949 | 920 | 930 | 20,400 |
| 2008/10/23 | 952 | 974 | 914 | 961 | 13,900 |
| 2008/10/22 | 1,081 | 1,081 | 984 | 990 | 16,600 |
| 2008/10/21 | 1,068 | 1,141 | 1,060 | 1,105 | 18,100 |
| 2008/10/20 | 949 | 1,049 | 945 | 1,048 | 21,000 |
| 2008/10/17 | 980 | 996 | 936 | 949 | 11,500 |
| 2008/10/16 | 906 | 965 | 891 | 943 | 19,500 |
| 2008/10/15 | 1,009 | 1,015 | 933 | 966 | 33,000 |
| 2008/10/14 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 |
| 2008/10/10 | 970 | 970 | 892 | 929 | 27,800 |
| 2008/10/09 | 960 | 991 | 928 | 983 | 26,800 |
| 2008/10/08 | 1,150 | 1,150 | 962 | 962 | 41,900 |
| 2008/10/07 | 1,181 | 1,181 | 1,080 | 1,162 | 37,400 |
| 2008/10/06 | 1,267 | 1,268 | 1,178 | 1,197 | 31,700 |
| 2008/10/03 | 1,335 | 1,338 | 1,241 | 1,266 | 35,300 |
| 2008/10/02 | 1,389 | 1,389 | 1,301 | 1,333 | 45,200 |
| 2008/10/01 | 1,455 | 1,490 | 1,354 | 1,380 | 99,400 |
| 2008/09/30 | 1,700 | 1,715 | 1,495 | 1,495 | 58,200 |
| 2008/09/29 | 1,806 | 1,819 | 1,763 | 1,795 | 12,400 |
| 2008/09/26 | 1,800 | 1,810 | 1,765 | 1,800 | 20,900 |
| 2008/09/25 | 1,820 | 1,849 | 1,820 | 1,824 | 6,200 |
| 2008/09/24 | 1,839 | 1,850 | 1,820 | 1,850 | 8,900 |
| 2008/09/22 | 1,899 | 1,899 | 1,862 | 1,877 | 8,800 |
| 2008/09/19 | 1,853 | 1,899 | 1,853 | 1,894 | 34,100 |
| 2008/09/18 | 1,801 | 1,887 | 1,790 | 1,875 | 34,200 |
| 2008/09/17 | 1,835 | 1,835 | 1,771 | 1,829 | 10,800 |
| 2008/09/16 | 1,800 | 1,842 | 1,786 | 1,823 | 17,300 |
| 2008/09/12 | 1,845 | 1,847 | 1,811 | 1,840 | 19,600 |
| 2008/09/11 | 1,881 | 1,881 | 1,836 | 1,845 | 14,300 |
| 2008/09/10 | 1,900 | 1,919 | 1,860 | 1,885 | 11,600 |
| 2008/09/09 | 1,921 | 1,921 | 1,898 | 1,901 | 5,100 |
| 2008/09/08 | 1,875 | 1,930 | 1,870 | 1,920 | 7,400 |
| 2008/09/05 | 1,899 | 1,904 | 1,874 | 1,875 | 7,100 |
| 2008/09/04 | 1,900 | 1,920 | 1,900 | 1,918 | 3,200 |
| 2008/09/03 | 1,883 | 1,919 | 1,883 | 1,919 | 3,600 |
| 2008/09/02 | 1,906 | 1,911 | 1,867 | 1,879 | 6,300 |
| 2008/09/01 | 1,938 | 1,938 | 1,905 | 1,906 | 5,300 |
| 2008/08/29 | 1,925 | 1,938 | 1,924 | 1,938 | 14,400 |
| 2008/08/28 | 1,924 | 1,924 | 1,901 | 1,903 | 4,100 |
| 2008/08/27 | 1,923 | 1,923 | 1,901 | 1,903 | 700 |
| 2008/08/26 | 1,922 | 1,925 | 1,890 | 1,925 | 4,900 |
| 2008/08/25 | 1,920 | 1,925 | 1,875 | 1,919 | 6,000 |
| 2008/08/22 | 1,858 | 1,899 | 1,852 | 1,899 | 9,100 |
| 2008/08/21 | 1,863 | 1,863 | 1,824 | 1,839 | 8,100 |
| 2008/08/20 | 1,891 | 1,910 | 1,861 | 1,882 | 2,300 |
| 2008/08/19 | 1,890 | 1,900 | 1,852 | 1,897 | 6,000 |
| 2008/08/18 | 1,851 | 1,938 | 1,851 | 1,930 | 8,600 |
| 2008/08/15 | 1,859 | 1,866 | 1,851 | 1,851 | 4,900 |
| 2008/08/14 | 1,851 | 1,886 | 1,851 | 1,865 | 5,000 |
| 2008/08/13 | 1,910 | 1,912 | 1,854 | 1,854 | 7,200 |
| 2008/08/12 | 1,940 | 1,940 | 1,910 | 1,915 | 4,800 |
| 2008/08/11 | 1,918 | 1,946 | 1,918 | 1,940 | 2,800 |
| 2008/08/08 | 1,889 | 1,949 | 1,889 | 1,946 | 5,700 |
| 2008/08/07 | 1,949 | 1,949 | 1,889 | 1,917 | 4,300 |
| 2008/08/06 | 1,896 | 1,949 | 1,896 | 1,948 | 18,900 |
| 2008/08/05 | 1,880 | 1,923 | 1,880 | 1,895 | 4,400 |
| 2008/08/04 | 1,947 | 1,947 | 1,858 | 1,858 | 10,200 |
| 2008/08/01 | 1,920 | 1,940 | 1,900 | 1,931 | 5,700 |
| 2008/07/31 | 1,940 | 1,950 | 1,920 | 1,948 | 9,600 |
| 2008/07/30 | 1,884 | 1,942 | 1,780 | 1,939 | 13,800 |
| 2008/07/29 | 1,862 | 1,885 | 1,841 | 1,854 | 9,900 |
| 2008/07/28 | 1,949 | 1,949 | 1,917 | 1,922 | 4,000 |
| 2008/07/25 | 1,939 | 1,948 | 1,921 | 1,947 | 4,700 |
| 2008/07/24 | 1,950 | 1,950 | 1,925 | 1,949 | 12,000 |
| 2008/07/23 | 1,918 | 1,950 | 1,918 | 1,950 | 19,000 |
| 2008/07/22 | 1,910 | 1,920 | 1,899 | 1,918 | 10,300 |
| 2008/07/18 | 1,906 | 1,906 | 1,882 | 1,892 | 2,300 |
| 2008/07/17 | 1,900 | 1,909 | 1,888 | 1,905 | 5,000 |
| 2008/07/16 | 1,860 | 1,905 | 1,860 | 1,900 | 4,700 |
| 2008/07/15 | 1,880 | 1,893 | 1,860 | 1,869 | 5,200 |
| 2008/07/14 | 1,910 | 1,925 | 1,887 | 1,900 | 20,500 |
| 2008/07/11 | 1,877 | 1,887 | 1,861 | 1,870 | 4,600 |
| 2008/07/10 | 1,857 | 1,887 | 1,857 | 1,887 | 5,100 |
| 2008/07/09 | 1,863 | 1,887 | 1,863 | 1,865 | 3,900 |
| 2008/07/08 | 1,858 | 1,865 | 1,851 | 1,860 | 5,400 |
| 2008/07/07 | 1,850 | 1,888 | 1,850 | 1,888 | 1,600 |
| 2008/07/04 | 1,837 | 1,876 | 1,837 | 1,876 | 4,300 |
| 2008/07/03 | 1,875 | 1,875 | 1,850 | 1,867 | 6,000 |
| 2008/07/02 | 1,871 | 1,871 | 1,837 | 1,852 | 6,100 |
| 2008/07/01 | 1,871 | 1,891 | 1,870 | 1,871 | 2,300 |
| 2008/06/30 | 1,857 | 1,890 | 1,857 | 1,888 | 3,700 |
| 2008/06/27 | 1,831 | 1,863 | 1,831 | 1,857 | 6,000 |
| 2008/06/26 | 1,935 | 1,935 | 1,888 | 1,921 | 5,700 |
| 2008/06/25 | 1,899 | 1,910 | 1,857 | 1,910 | 12,000 |
| 2008/06/24 | 1,850 | 1,893 | 1,850 | 1,881 | 4,200 |
| 2008/06/23 | 1,831 | 1,862 | 1,830 | 1,846 | 4,900 |
| 2008/06/20 | 1,867 | 1,904 | 1,860 | 1,863 | 9,900 |
| 2008/06/19 | 1,906 | 1,906 | 1,863 | 1,874 | 6,300 |
| 2008/06/18 | 1,889 | 1,945 | 1,889 | 1,936 | 7,900 |
| 2008/06/17 | 1,916 | 1,916 | 1,888 | 1,888 | 2,900 |
| 2008/06/16 | 1,888 | 1,923 | 1,888 | 1,917 | 5,300 |
| 2008/06/13 | 1,885 | 1,897 | 1,855 | 1,867 | 17,000 |
| 2008/06/12 | 1,892 | 1,960 | 1,862 | 1,915 | 23,000 |
| 2008/06/11 | 1,850 | 1,869 | 1,841 | 1,869 | 9,100 |
| 2008/06/10 | 1,880 | 1,897 | 1,859 | 1,861 | 4,100 |
| 2008/06/09 | 1,907 | 1,907 | 1,814 | 1,850 | 9,100 |
| 2008/06/06 | 1,950 | 1,958 | 1,910 | 1,937 | 7,900 |
| 2008/06/05 | 1,947 | 1,950 | 1,915 | 1,950 | 3,600 |
| 2008/06/04 | 1,888 | 1,950 | 1,888 | 1,950 | 5,300 |
| 2008/06/03 | 1,907 | 1,933 | 1,882 | 1,888 | 6,700 |
| 2008/06/02 | 1,910 | 1,947 | 1,910 | 1,934 | 1,800 |
| 2008/05/30 | 1,900 | 1,950 | 1,894 | 1,950 | 11,400 |
| 2008/05/29 | 1,858 | 1,900 | 1,858 | 1,900 | 3,300 |
| 2008/05/28 | 1,862 | 1,879 | 1,855 | 1,858 | 6,800 |
| 2008/05/27 | 1,850 | 1,892 | 1,850 | 1,892 | 3,500 |
| 2008/05/26 | 1,827 | 1,858 | 1,821 | 1,821 | 17,000 |
| 2008/05/23 | 1,879 | 1,885 | 1,857 | 1,857 | 5,600 |
| 2008/05/22 | 1,852 | 1,880 | 1,845 | 1,880 | 5,200 |
| 2008/05/21 | 1,890 | 1,890 | 1,810 | 1,857 | 9,600 |
| 2008/05/20 | 1,907 | 1,911 | 1,901 | 1,902 | 2,800 |
| 2008/05/19 | 1,906 | 1,927 | 1,892 | 1,920 | 6,000 |
| 2008/05/16 | 1,952 | 1,960 | 1,906 | 1,911 | 9,800 |
| 2008/05/15 | 1,950 | 1,958 | 1,920 | 1,923 | 9,700 |
| 2008/05/14 | 1,915 | 1,948 | 1,892 | 1,946 | 8,400 |
| 2008/05/13 | 1,920 | 1,930 | 1,869 | 1,897 | 3,400 |
| 2008/05/12 | 1,900 | 1,916 | 1,881 | 1,909 | 6,000 |
| 2008/05/09 | 1,924 | 1,943 | 1,885 | 1,914 | 6,700 |
| 2008/05/08 | 1,913 | 1,944 | 1,908 | 1,924 | 4,500 |
| 2008/05/07 | 1,910 | 1,943 | 1,910 | 1,912 | 4,400 |
| 2008/05/02 | 1,901 | 1,909 | 1,860 | 1,909 | 7,300 |
| 2008/05/01 | 1,882 | 1,906 | 1,881 | 1,885 | 4,700 |
| 2008/04/30 | 1,880 | 1,910 | 1,880 | 1,886 | 8,000 |
| 2008/04/28 | 1,950 | 1,955 | 1,822 | 1,920 | 17,500 |
| 2008/04/25 | 1,928 | 1,949 | 1,928 | 1,946 | 6,700 |
| 2008/04/24 | 1,916 | 1,946 | 1,916 | 1,926 | 3,100 |
| 2008/04/23 | 1,915 | 1,950 | 1,914 | 1,933 | 5,300 |
| 2008/04/22 | 1,906 | 1,949 | 1,906 | 1,945 | 3,300 |
| 2008/04/21 | 1,934 | 1,974 | 1,934 | 1,959 | 3,500 |
| 2008/04/18 | 1,920 | 1,964 | 1,898 | 1,964 | 5,000 |
| 2008/04/17 | 1,886 | 1,950 | 1,869 | 1,950 | 4,400 |
| 2008/04/16 | 1,886 | 1,920 | 1,876 | 1,886 | 4,700 |
| 2008/04/15 | 1,880 | 1,916 | 1,874 | 1,916 | 4,000 |
| 2008/04/14 | 1,801 | 1,880 | 1,801 | 1,880 | 7,800 |
| 2008/04/11 | 1,889 | 1,927 | 1,856 | 1,906 | 4,300 |
| 2008/04/10 | 1,869 | 1,879 | 1,849 | 1,866 | 1,600 |
| 2008/04/09 | 1,942 | 1,946 | 1,883 | 1,899 | 3,600 |
| 2008/04/08 | 1,912 | 1,931 | 1,912 | 1,923 | 3,600 |
| 2008/04/07 | 1,921 | 1,969 | 1,921 | 1,955 | 4,200 |
| 2008/04/04 | 1,981 | 1,981 | 1,954 | 1,970 | 2,200 |
| 2008/04/03 | 1,989 | 1,994 | 1,956 | 1,981 | 7,300 |
| 2008/04/02 | 1,948 | 1,974 | 1,940 | 1,968 | 7,300 |
| 2008/04/01 | 1,899 | 1,933 | 1,882 | 1,926 | 12,600 |
| 2008/03/31 | 1,921 | 1,923 | 1,832 | 1,895 | 7,100 |
| 2008/03/28 | 1,935 | 1,961 | 1,907 | 1,951 | 9,500 |
| 2008/03/27 | 1,857 | 1,938 | 1,857 | 1,932 | 5,600 |
| 2008/03/26 | 1,907 | 1,948 | 1,903 | 1,916 | 9,000 |
| 2008/03/25 | 1,902 | 1,905 | 1,877 | 1,897 | 11,300 |
| 2008/03/24 | 1,861 | 1,895 | 1,853 | 1,853 | 5,900 |
| 2008/03/21 | 1,804 | 1,835 | 1,797 | 1,829 | 7,000 |
| 2008/03/19 | 1,781 | 1,818 | 1,780 | 1,805 | 5,800 |
| 2008/03/18 | 1,708 | 1,763 | 1,703 | 1,763 | 7,600 |
| 2008/03/17 | 1,780 | 1,780 | 1,705 | 1,738 | 5,700 |
| 2008/03/14 | 1,804 | 1,817 | 1,750 | 1,783 | 21,500 |
| 2008/03/13 | 1,865 | 1,866 | 1,810 | 1,834 | 11,500 |
| 2008/03/12 | 1,896 | 1,917 | 1,862 | 1,880 | 11,400 |
| 2008/03/11 | 1,880 | 1,895 | 1,855 | 1,895 | 17,100 |
| 2008/03/10 | 1,900 | 1,900 | 1,870 | 1,891 | 10,000 |
| 2008/03/07 | 1,910 | 1,910 | 1,876 | 1,903 | 8,700 |
| 2008/03/06 | 1,892 | 1,921 | 1,892 | 1,916 | 5,300 |
| 2008/03/05 | 1,891 | 1,919 | 1,890 | 1,891 | 9,100 |
| 2008/03/04 | 1,882 | 1,928 | 1,881 | 1,890 | 10,400 |
| 2008/03/03 | 1,929 | 1,929 | 1,881 | 1,881 | 8,700 |
| 2008/02/29 | 1,921 | 1,930 | 1,920 | 1,922 | 7,200 |
| 2008/02/28 | 1,917 | 1,944 | 1,917 | 1,941 | 15,100 |
| 2008/02/27 | 1,917 | 1,939 | 1,908 | 1,916 | 8,700 |
| 2008/02/26 | 1,935 | 1,935 | 1,885 | 1,887 | 12,300 |
| 2008/02/25 | 1,926 | 1,950 | 1,921 | 1,935 | 13,900 |
| 2008/02/22 | 1,900 | 1,939 | 1,890 | 1,896 | 8,700 |
| 2008/02/21 | 1,901 | 1,932 | 1,900 | 1,928 | 7,600 |
| 2008/02/20 | 1,934 | 1,935 | 1,880 | 1,880 | 18,500 |
| 2008/02/19 | 1,910 | 1,916 | 1,900 | 1,914 | 7,900 |
| 2008/02/18 | 1,930 | 1,932 | 1,900 | 1,900 | 6,500 |
| 2008/02/15 | 1,917 | 1,917 | 1,837 | 1,915 | 14,800 |
| 2008/02/14 | 1,872 | 1,918 | 1,872 | 1,915 | 5,300 |
| 2008/02/13 | 1,845 | 1,879 | 1,838 | 1,842 | 12,200 |
| 2008/02/12 | 1,836 | 1,873 | 1,835 | 1,837 | 12,200 |
| 2008/02/08 | 1,869 | 1,925 | 1,835 | 1,835 | 16,600 |
| 2008/02/07 | 1,834 | 1,872 | 1,834 | 1,868 | 10,200 |
| 2008/02/06 | 1,945 | 1,945 | 1,817 | 1,834 | 17,600 |
| 2008/02/05 | 1,990 | 1,999 | 1,954 | 1,957 | 13,800 |
| 2008/02/04 | 1,997 | 2,020 | 1,995 | 2,005 | 15,600 |
| 2008/02/01 | 1,964 | 1,995 | 1,963 | 1,991 | 7,400 |
| 2008/01/31 | 1,895 | 2,000 | 1,886 | 2,000 | 13,500 |
| 2008/01/30 | 1,901 | 1,904 | 1,876 | 1,876 | 5,900 |
| 2008/01/29 | 1,857 | 1,902 | 1,857 | 1,901 | 6,500 |
| 2008/01/28 | 1,907 | 1,937 | 1,801 | 1,827 | 8,500 |
| 2008/01/25 | 1,891 | 1,900 | 1,841 | 1,900 | 11,300 |
| 2008/01/24 | 1,792 | 1,861 | 1,792 | 1,861 | 13,600 |
| 2008/01/23 | 1,720 | 1,808 | 1,720 | 1,762 | 7,400 |
| 2008/01/22 | 1,819 | 1,819 | 1,708 | 1,716 | 12,500 |
| 2008/01/21 | 1,918 | 1,918 | 1,821 | 1,838 | 11,700 |
| 2008/01/18 | 1,838 | 1,930 | 1,819 | 1,918 | 10,900 |
| 2008/01/17 | 1,851 | 1,885 | 1,820 | 1,885 | 12,200 |
| 2008/01/16 | 1,884 | 1,903 | 1,850 | 1,862 | 13,500 |
| 2008/01/15 | 1,919 | 1,938 | 1,900 | 1,900 | 9,500 |
| 2008/01/11 | 1,983 | 1,992 | 1,944 | 1,949 | 10,800 |
| 2008/01/10 | 1,971 | 1,999 | 1,971 | 1,986 | 7,800 |
| 2008/01/09 | 1,938 | 1,982 | 1,920 | 1,964 | 13,900 |
| 2008/01/08 | 1,980 | 1,981 | 1,885 | 1,938 | 21,800 |
| 2008/01/07 | 2,040 | 2,045 | 1,986 | 1,986 | 22,800 |
| 2008/01/04 | 2,065 | 2,070 | 2,040 | 2,040 | 14,500 |