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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,004 | 1,013 | 1,000 | 1,000 | 8,300 |
| 2010/12/29 | 1,005 | 1,008 | 1,000 | 1,008 | 4,800 |
| 2010/12/28 | 1,008 | 1,008 | 1,001 | 1,005 | 1,800 |
| 2010/12/27 | 1,014 | 1,014 | 980 | 1,008 | 6,800 |
| 2010/12/24 | 1,010 | 1,023 | 996 | 999 | 7,800 |
| 2010/12/22 | 1,021 | 1,025 | 1,012 | 1,014 | 4,100 |
| 2010/12/21 | 1,020 | 1,036 | 1,018 | 1,025 | 7,900 |
| 2010/12/20 | 1,019 | 1,025 | 1,018 | 1,019 | 3,600 |
| 2010/12/17 | 1,011 | 1,027 | 1,010 | 1,017 | 6,900 |
| 2010/12/16 | 1,012 | 1,013 | 1,003 | 1,009 | 4,500 |
| 2010/12/15 | 1,024 | 1,030 | 1,012 | 1,012 | 6,900 |
| 2010/12/14 | 1,017 | 1,031 | 1,017 | 1,028 | 6,500 |
| 2010/12/13 | 1,030 | 1,030 | 1,008 | 1,020 | 11,600 |
| 2010/12/10 | 1,035 | 1,035 | 1,000 | 1,023 | 34,700 |
| 2010/12/09 | 990 | 996 | 985 | 990 | 8,100 |
| 2010/12/08 | 980 | 995 | 969 | 985 | 12,300 |
| 2010/12/07 | 961 | 975 | 958 | 975 | 5,300 |
| 2010/12/06 | 950 | 960 | 950 | 960 | 4,800 |
| 2010/12/03 | 954 | 954 | 949 | 949 | 2,500 |
| 2010/12/02 | 950 | 951 | 943 | 943 | 5,000 |
| 2010/12/01 | 941 | 957 | 940 | 942 | 3,200 |
| 2010/11/30 | 945 | 948 | 945 | 945 | 8,600 |
| 2010/11/29 | 947 | 956 | 947 | 947 | 4,100 |
| 2010/11/26 | 950 | 952 | 943 | 947 | 4,100 |
| 2010/11/25 | 940 | 950 | 936 | 941 | 4,900 |
| 2010/11/24 | 943 | 946 | 936 | 936 | 9,200 |
| 2010/11/22 | 949 | 950 | 942 | 943 | 4,500 |
| 2010/11/19 | 945 | 950 | 941 | 941 | 4,300 |
| 2010/11/18 | 937 | 943 | 936 | 943 | 7,300 |
| 2010/11/17 | 934 | 940 | 934 | 939 | 4,600 |
| 2010/11/16 | 946 | 946 | 926 | 936 | 7,200 |
| 2010/11/15 | 933 | 946 | 933 | 946 | 12,900 |
| 2010/11/12 | 940 | 941 | 933 | 933 | 4,700 |
| 2010/11/11 | 954 | 954 | 939 | 941 | 5,000 |
| 2010/11/10 | 935 | 954 | 935 | 946 | 6,200 |
| 2010/11/09 | 927 | 942 | 927 | 936 | 3,200 |
| 2010/11/08 | 928 | 933 | 920 | 929 | 4,300 |
| 2010/11/05 | 903 | 936 | 903 | 926 | 14,100 |
| 2010/11/04 | 886 | 910 | 886 | 903 | 12,400 |
| 2010/11/02 | 899 | 899 | 883 | 885 | 6,300 |
| 2010/11/01 | 906 | 906 | 890 | 899 | 13,500 |
| 2010/10/29 | 900 | 902 | 873 | 902 | 14,200 |
| 2010/10/28 | 906 | 907 | 901 | 901 | 6,500 |
| 2010/10/27 | 903 | 908 | 901 | 908 | 10,700 |
| 2010/10/26 | 925 | 925 | 917 | 917 | 5,200 |
| 2010/10/25 | 931 | 938 | 921 | 925 | 8,000 |
| 2010/10/22 | 933 | 941 | 932 | 940 | 8,100 |
| 2010/10/21 | 935 | 949 | 935 | 938 | 7,300 |
| 2010/10/20 | 943 | 945 | 938 | 942 | 5,800 |
| 2010/10/19 | 945 | 958 | 945 | 948 | 8,000 |
| 2010/10/18 | 958 | 958 | 943 | 953 | 8,400 |
| 2010/10/15 | 951 | 951 | 943 | 943 | 7,500 |
| 2010/10/14 | 952 | 959 | 952 | 958 | 6,800 |
| 2010/10/13 | 959 | 973 | 951 | 951 | 6,200 |
| 2010/10/12 | 975 | 978 | 958 | 958 | 12,700 |
| 2010/10/08 | 990 | 993 | 975 | 975 | 12,200 |
| 2010/10/07 | 985 | 1,000 | 985 | 990 | 7,900 |
| 2010/10/06 | 986 | 988 | 983 | 987 | 4,700 |
| 2010/10/05 | 1,005 | 1,005 | 985 | 985 | 10,000 |
| 2010/10/04 | 994 | 996 | 992 | 992 | 2,700 |
| 2010/10/01 | 1,005 | 1,005 | 994 | 994 | 5,300 |
| 2010/09/30 | 1,000 | 1,014 | 1,000 | 1,006 | 9,200 |
| 2010/09/29 | 1,015 | 1,019 | 1,001 | 1,005 | 8,000 |
| 2010/09/28 | 1,017 | 1,018 | 1,001 | 1,010 | 5,100 |
| 2010/09/27 | 1,000 | 1,015 | 1,000 | 1,015 | 10,100 |
| 2010/09/24 | 1,001 | 1,012 | 1,000 | 1,000 | 9,800 |
| 2010/09/22 | 1,008 | 1,010 | 1,003 | 1,005 | 3,200 |
| 2010/09/21 | 1,005 | 1,009 | 1,001 | 1,001 | 9,000 |
| 2010/09/17 | 1,015 | 1,015 | 1,005 | 1,005 | 6,400 |
| 2010/09/16 | 1,012 | 1,013 | 1,003 | 1,006 | 3,700 |
| 2010/09/15 | 999 | 1,018 | 991 | 1,011 | 5,800 |
| 2010/09/14 | 999 | 1,006 | 999 | 1,000 | 6,400 |
| 2010/09/13 | 1,005 | 1,015 | 1,005 | 1,007 | 4,400 |
| 2010/09/10 | 1,013 | 1,015 | 1,009 | 1,009 | 16,800 |
| 2010/09/09 | 1,011 | 1,020 | 1,006 | 1,018 | 4,400 |
| 2010/09/08 | 1,007 | 1,007 | 1,001 | 1,004 | 4,700 |
| 2010/09/07 | 1,001 | 1,019 | 1,001 | 1,009 | 4,000 |
| 2010/09/06 | 1,016 | 1,018 | 1,009 | 1,013 | 5,300 |
| 2010/09/03 | 998 | 1,008 | 998 | 1,001 | 2,800 |
| 2010/09/02 | 1,011 | 1,011 | 998 | 1,001 | 4,600 |
| 2010/09/01 | 1,001 | 1,011 | 1,000 | 1,000 | 6,000 |
| 2010/08/31 | 1,011 | 1,011 | 1,001 | 1,001 | 5,200 |
| 2010/08/30 | 1,019 | 1,031 | 1,011 | 1,017 | 5,900 |
| 2010/08/27 | 1,009 | 1,015 | 950 | 1,005 | 12,100 |
| 2010/08/26 | 1,010 | 1,010 | 1,001 | 1,003 | 5,600 |
| 2010/08/25 | 1,005 | 1,010 | 1,000 | 1,003 | 9,800 |
| 2010/08/24 | 1,003 | 1,018 | 999 | 1,001 | 8,200 |
| 2010/08/23 | 1,004 | 1,023 | 1,003 | 1,006 | 5,100 |
| 2010/08/20 | 1,015 | 1,024 | 1,000 | 1,004 | 5,600 |
| 2010/08/19 | 1,017 | 1,022 | 1,016 | 1,018 | 4,300 |
| 2010/08/18 | 1,010 | 1,024 | 1,005 | 1,019 | 6,100 |
| 2010/08/17 | 1,014 | 1,014 | 1,002 | 1,005 | 4,700 |
| 2010/08/16 | 1,000 | 1,020 | 1,000 | 1,004 | 5,100 |
| 2010/08/13 | 1,009 | 1,015 | 1,001 | 1,003 | 12,500 |
| 2010/08/12 | 1,006 | 1,015 | 1,006 | 1,009 | 6,600 |
| 2010/08/11 | 1,027 | 1,049 | 1,017 | 1,021 | 17,400 |
| 2010/08/10 | 1,010 | 1,099 | 1,008 | 1,041 | 16,500 |
| 2010/08/09 | 1,031 | 1,034 | 1,027 | 1,028 | 4,100 |
| 2010/08/06 | 1,028 | 1,033 | 1,026 | 1,028 | 9,500 |
| 2010/08/05 | 1,032 | 1,035 | 1,030 | 1,032 | 12,100 |
| 2010/08/04 | 1,047 | 1,047 | 1,035 | 1,036 | 4,900 |
| 2010/08/03 | 1,035 | 1,050 | 1,035 | 1,047 | 7,400 |
| 2010/08/02 | 1,036 | 1,053 | 1,035 | 1,035 | 2,400 |
| 2010/07/30 | 1,050 | 1,052 | 1,041 | 1,042 | 5,800 |
| 2010/07/29 | 1,054 | 1,058 | 1,052 | 1,052 | 5,500 |
| 2010/07/28 | 1,058 | 1,069 | 1,058 | 1,068 | 5,000 |
| 2010/07/27 | 1,057 | 1,065 | 1,054 | 1,054 | 3,400 |
| 2010/07/26 | 1,064 | 1,065 | 1,050 | 1,062 | 7,000 |
| 2010/07/23 | 1,030 | 1,055 | 1,030 | 1,048 | 4,100 |
| 2010/07/22 | 1,031 | 1,045 | 1,031 | 1,040 | 3,900 |
| 2010/07/21 | 1,038 | 1,060 | 1,038 | 1,040 | 5,500 |
| 2010/07/20 | 1,038 | 1,047 | 1,038 | 1,043 | 2,300 |
| 2010/07/16 | 1,057 | 1,060 | 1,051 | 1,051 | 5,000 |
| 2010/07/15 | 1,066 | 1,066 | 1,059 | 1,059 | 5,400 |
| 2010/07/14 | 1,071 | 1,085 | 1,066 | 1,077 | 10,800 |
| 2010/07/13 | 1,081 | 1,083 | 1,071 | 1,072 | 8,900 |
| 2010/07/12 | 1,090 | 1,101 | 1,077 | 1,077 | 28,400 |
| 2010/07/09 | 1,088 | 1,088 | 1,078 | 1,080 | 10,200 |
| 2010/07/08 | 1,068 | 1,084 | 1,067 | 1,073 | 4,100 |
| 2010/07/07 | 1,098 | 1,098 | 1,066 | 1,072 | 6,800 |
| 2010/07/06 | 1,091 | 1,091 | 1,078 | 1,085 | 2,100 |
| 2010/07/05 | 1,060 | 1,094 | 1,059 | 1,082 | 5,800 |
| 2010/07/02 | 1,058 | 1,064 | 1,058 | 1,060 | 3,100 |
| 2010/07/01 | 1,071 | 1,071 | 1,057 | 1,059 | 2,900 |
| 2010/06/30 | 1,070 | 1,074 | 1,061 | 1,071 | 7,800 |
| 2010/06/29 | 1,084 | 1,085 | 1,072 | 1,072 | 3,100 |
| 2010/06/28 | 1,089 | 1,089 | 1,074 | 1,075 | 2,800 |
| 2010/06/25 | 1,073 | 1,090 | 1,072 | 1,077 | 8,500 |
| 2010/06/24 | 1,080 | 1,080 | 1,070 | 1,078 | 5,700 |
| 2010/06/23 | 1,092 | 1,094 | 1,081 | 1,082 | 4,800 |
| 2010/06/22 | 1,111 | 1,111 | 1,101 | 1,103 | 6,200 |
| 2010/06/21 | 1,092 | 1,114 | 1,092 | 1,111 | 4,800 |
| 2010/06/18 | 1,091 | 1,098 | 1,086 | 1,088 | 6,100 |
| 2010/06/17 | 1,092 | 1,097 | 1,089 | 1,089 | 6,000 |
| 2010/06/16 | 1,100 | 1,103 | 1,095 | 1,095 | 6,200 |
| 2010/06/15 | 1,086 | 1,088 | 1,081 | 1,088 | 4,100 |
| 2010/06/14 | 1,083 | 1,089 | 1,081 | 1,084 | 5,200 |
| 2010/06/11 | 1,085 | 1,085 | 1,079 | 1,079 | 13,000 |
| 2010/06/10 | 1,094 | 1,094 | 1,078 | 1,079 | 5,100 |
| 2010/06/09 | 1,089 | 1,090 | 1,073 | 1,088 | 4,000 |
| 2010/06/08 | 1,088 | 1,099 | 1,088 | 1,095 | 11,400 |
| 2010/06/07 | 1,089 | 1,095 | 1,087 | 1,091 | 6,300 |
| 2010/06/04 | 1,101 | 1,108 | 1,095 | 1,097 | 3,700 |
| 2010/06/03 | 1,111 | 1,117 | 1,091 | 1,105 | 11,100 |
| 2010/06/02 | 1,105 | 1,109 | 1,100 | 1,100 | 2,800 |
| 2010/06/01 | 1,120 | 1,120 | 1,100 | 1,104 | 3,900 |
| 2010/05/31 | 1,103 | 1,128 | 1,091 | 1,120 | 5,400 |
| 2010/05/28 | 1,100 | 1,111 | 1,075 | 1,103 | 12,700 |
| 2010/05/27 | 1,090 | 1,100 | 1,090 | 1,092 | 7,600 |
| 2010/05/26 | 1,128 | 1,134 | 1,100 | 1,101 | 10,700 |
| 2010/05/25 | 1,126 | 1,126 | 1,101 | 1,111 | 12,100 |
| 2010/05/24 | 1,130 | 1,136 | 1,116 | 1,118 | 10,900 |
| 2010/05/21 | 1,135 | 1,141 | 1,129 | 1,129 | 14,600 |
| 2010/05/20 | 1,150 | 1,174 | 1,150 | 1,159 | 11,800 |
| 2010/05/19 | 1,171 | 1,197 | 1,159 | 1,160 | 9,300 |
| 2010/05/18 | 1,184 | 1,190 | 1,175 | 1,176 | 9,000 |
| 2010/05/17 | 1,185 | 1,194 | 1,182 | 1,185 | 17,900 |
| 2010/05/14 | 1,193 | 1,193 | 1,183 | 1,192 | 10,100 |
| 2010/05/13 | 1,198 | 1,201 | 1,190 | 1,199 | 8,500 |
| 2010/05/12 | 1,197 | 1,198 | 1,180 | 1,190 | 14,700 |
| 2010/05/11 | 1,198 | 1,199 | 1,190 | 1,190 | 18,800 |
| 2010/05/10 | 1,198 | 1,208 | 1,190 | 1,192 | 12,800 |
| 2010/05/07 | 1,220 | 1,220 | 1,189 | 1,189 | 19,900 |
| 2010/05/06 | 1,250 | 1,250 | 1,237 | 1,237 | 14,900 |
| 2010/04/30 | 1,260 | 1,271 | 1,252 | 1,254 | 12,400 |
| 2010/04/28 | 1,263 | 1,265 | 1,251 | 1,254 | 21,100 |
| 2010/04/27 | 1,269 | 1,269 | 1,266 | 1,267 | 20,000 |
| 2010/04/26 | 1,270 | 1,272 | 1,267 | 1,268 | 24,500 |
| 2010/04/23 | 1,265 | 1,273 | 1,264 | 1,270 | 10,200 |
| 2010/04/22 | 1,276 | 1,276 | 1,263 | 1,269 | 13,100 |
| 2010/04/21 | 1,275 | 1,280 | 1,269 | 1,276 | 10,500 |
| 2010/04/20 | 1,267 | 1,275 | 1,267 | 1,269 | 5,300 |
| 2010/04/19 | 1,273 | 1,277 | 1,260 | 1,267 | 15,400 |
| 2010/04/16 | 1,277 | 1,277 | 1,267 | 1,271 | 7,900 |
| 2010/04/15 | 1,285 | 1,285 | 1,275 | 1,276 | 18,200 |
| 2010/04/14 | 1,283 | 1,288 | 1,275 | 1,279 | 14,300 |
| 2010/04/13 | 1,272 | 1,275 | 1,266 | 1,275 | 25,700 |
| 2010/04/12 | 1,275 | 1,275 | 1,268 | 1,268 | 17,000 |
| 2010/04/09 | 1,271 | 1,274 | 1,268 | 1,271 | 8,900 |
| 2010/04/08 | 1,273 | 1,275 | 1,270 | 1,270 | 11,800 |
| 2010/04/07 | 1,285 | 1,285 | 1,272 | 1,274 | 16,300 |
| 2010/04/06 | 1,276 | 1,279 | 1,274 | 1,274 | 10,800 |
| 2010/04/05 | 1,286 | 1,286 | 1,277 | 1,281 | 5,500 |
| 2010/04/02 | 1,281 | 1,285 | 1,275 | 1,285 | 5,600 |
| 2010/04/01 | 1,273 | 1,284 | 1,273 | 1,281 | 11,600 |
| 2010/03/31 | 1,285 | 1,288 | 1,276 | 1,277 | 12,000 |
| 2010/03/30 | 1,278 | 1,285 | 1,271 | 1,285 | 17,400 |
| 2010/03/29 | 1,268 | 1,283 | 1,267 | 1,275 | 13,500 |
| 2010/03/26 | 1,280 | 1,297 | 1,278 | 1,297 | 45,900 |
| 2010/03/25 | 1,288 | 1,297 | 1,282 | 1,282 | 20,700 |
| 2010/03/24 | 1,292 | 1,300 | 1,282 | 1,291 | 16,700 |
| 2010/03/23 | 1,291 | 1,292 | 1,283 | 1,283 | 15,200 |
| 2010/03/19 | 1,297 | 1,300 | 1,290 | 1,293 | 8,700 |
| 2010/03/18 | 1,290 | 1,296 | 1,284 | 1,292 | 5,300 |
| 2010/03/17 | 1,284 | 1,288 | 1,284 | 1,288 | 5,000 |
| 2010/03/16 | 1,281 | 1,292 | 1,281 | 1,285 | 6,500 |
| 2010/03/15 | 1,286 | 1,289 | 1,281 | 1,281 | 11,500 |
| 2010/03/12 | 1,282 | 1,287 | 1,281 | 1,283 | 17,200 |
| 2010/03/11 | 1,284 | 1,291 | 1,281 | 1,283 | 7,700 |
| 2010/03/10 | 1,281 | 1,292 | 1,281 | 1,281 | 7,300 |
| 2010/03/09 | 1,285 | 1,289 | 1,285 | 1,286 | 3,300 |
| 2010/03/08 | 1,289 | 1,297 | 1,284 | 1,285 | 6,100 |
| 2010/03/05 | 1,301 | 1,307 | 1,280 | 1,285 | 13,900 |
| 2010/03/04 | 1,294 | 1,294 | 1,280 | 1,281 | 6,100 |
| 2010/03/03 | 1,284 | 1,284 | 1,278 | 1,284 | 2,600 |
| 2010/03/02 | 1,280 | 1,284 | 1,279 | 1,284 | 6,800 |
| 2010/03/01 | 1,285 | 1,285 | 1,279 | 1,282 | 10,100 |
| 2010/02/26 | 1,280 | 1,287 | 1,276 | 1,284 | 3,700 |
| 2010/02/25 | 1,280 | 1,280 | 1,276 | 1,279 | 7,700 |
| 2010/02/24 | 1,285 | 1,285 | 1,275 | 1,278 | 6,800 |
| 2010/02/23 | 1,276 | 1,281 | 1,273 | 1,276 | 10,800 |
| 2010/02/22 | 1,300 | 1,319 | 1,286 | 1,294 | 8,500 |
| 2010/02/19 | 1,309 | 1,309 | 1,273 | 1,273 | 4,600 |
| 2010/02/18 | 1,274 | 1,296 | 1,271 | 1,289 | 4,400 |
| 2010/02/17 | 1,290 | 1,290 | 1,271 | 1,272 | 8,300 |
| 2010/02/16 | 1,285 | 1,285 | 1,270 | 1,271 | 2,600 |
| 2010/02/15 | 1,285 | 1,320 | 1,268 | 1,268 | 7,200 |
| 2010/02/12 | 1,302 | 1,315 | 1,270 | 1,272 | 5,300 |
| 2010/02/10 | 1,297 | 1,297 | 1,272 | 1,272 | 3,100 |
| 2010/02/09 | 1,275 | 1,304 | 1,265 | 1,288 | 14,500 |
| 2010/02/08 | 1,304 | 1,305 | 1,289 | 1,294 | 2,800 |
| 2010/02/05 | 1,320 | 1,320 | 1,304 | 1,304 | 3,400 |
| 2010/02/04 | 1,327 | 1,335 | 1,311 | 1,335 | 8,500 |
| 2010/02/03 | 1,314 | 1,322 | 1,295 | 1,302 | 4,400 |
| 2010/02/02 | 1,276 | 1,306 | 1,276 | 1,284 | 4,000 |
| 2010/02/01 | 1,296 | 1,299 | 1,273 | 1,296 | 5,700 |
| 2010/01/29 | 1,329 | 1,329 | 1,295 | 1,296 | 5,000 |
| 2010/01/28 | 1,330 | 1,330 | 1,305 | 1,315 | 1,600 |
| 2010/01/27 | 1,345 | 1,345 | 1,305 | 1,305 | 5,800 |
| 2010/01/26 | 1,357 | 1,357 | 1,319 | 1,319 | 6,000 |
| 2010/01/25 | 1,355 | 1,380 | 1,335 | 1,346 | 4,400 |
| 2010/01/22 | 1,350 | 1,354 | 1,325 | 1,338 | 6,000 |
| 2010/01/21 | 1,360 | 1,385 | 1,355 | 1,360 | 10,000 |
| 2010/01/20 | 1,380 | 1,385 | 1,365 | 1,366 | 3,700 |
| 2010/01/19 | 1,389 | 1,389 | 1,380 | 1,380 | 4,000 |
| 2010/01/18 | 1,384 | 1,393 | 1,380 | 1,385 | 4,200 |
| 2010/01/15 | 1,375 | 1,386 | 1,375 | 1,384 | 7,500 |
| 2010/01/14 | 1,381 | 1,397 | 1,380 | 1,381 | 4,700 |
| 2010/01/13 | 1,399 | 1,399 | 1,380 | 1,380 | 8,300 |
| 2010/01/12 | 1,379 | 1,389 | 1,376 | 1,389 | 4,900 |
| 2010/01/08 | 1,378 | 1,380 | 1,350 | 1,380 | 5,700 |
| 2010/01/07 | 1,355 | 1,361 | 1,355 | 1,359 | 2,300 |
| 2010/01/06 | 1,367 | 1,376 | 1,354 | 1,355 | 7,600 |
| 2010/01/05 | 1,375 | 1,375 | 1,341 | 1,347 | 4,400 |
| 2010/01/04 | 1,346 | 1,377 | 1,334 | 1,361 | 4,000 |