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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,001 | 2,030 | 2,001 | 2,013 | 8,500 |
| 2017/12/28 | 1,998 | 2,011 | 1,960 | 2,005 | 12,100 |
| 2017/12/27 | 1,984 | 2,000 | 1,984 | 2,000 | 6,600 |
| 2017/12/26 | 1,998 | 1,998 | 1,968 | 1,984 | 11,100 |
| 2017/12/25 | 1,970 | 1,996 | 1,969 | 1,996 | 14,700 |
| 2017/12/22 | 1,920 | 1,969 | 1,917 | 1,967 | 14,400 |
| 2017/12/21 | 1,909 | 1,924 | 1,906 | 1,919 | 7,200 |
| 2017/12/20 | 1,918 | 1,920 | 1,880 | 1,914 | 7,300 |
| 2017/12/19 | 1,939 | 1,940 | 1,907 | 1,918 | 11,300 |
| 2017/12/18 | 1,890 | 1,941 | 1,878 | 1,933 | 26,700 |
| 2017/12/15 | 1,884 | 1,884 | 1,864 | 1,882 | 21,900 |
| 2017/12/14 | 1,884 | 1,885 | 1,875 | 1,884 | 6,600 |
| 2017/12/13 | 1,881 | 1,887 | 1,868 | 1,884 | 9,700 |
| 2017/12/12 | 1,881 | 1,888 | 1,875 | 1,885 | 13,700 |
| 2017/12/11 | 1,878 | 1,888 | 1,865 | 1,886 | 14,300 |
| 2017/12/08 | 1,853 | 1,881 | 1,853 | 1,870 | 26,600 |
| 2017/12/07 | 1,873 | 1,887 | 1,869 | 1,884 | 6,600 |
| 2017/12/06 | 1,869 | 1,885 | 1,858 | 1,868 | 10,900 |
| 2017/12/05 | 1,869 | 1,880 | 1,858 | 1,866 | 10,400 |
| 2017/12/04 | 1,882 | 1,897 | 1,873 | 1,877 | 13,500 |
| 2017/12/01 | 1,873 | 1,882 | 1,870 | 1,882 | 5,900 |
| 2017/11/30 | 1,872 | 1,881 | 1,860 | 1,866 | 13,400 |
| 2017/11/29 | 1,868 | 1,883 | 1,860 | 1,879 | 7,800 |
| 2017/11/28 | 1,854 | 1,870 | 1,852 | 1,868 | 6,100 |
| 2017/11/27 | 1,861 | 1,867 | 1,830 | 1,856 | 14,000 |
| 2017/11/24 | 1,849 | 1,857 | 1,841 | 1,853 | 6,400 |
| 2017/11/22 | 1,827 | 1,850 | 1,814 | 1,849 | 11,900 |
| 2017/11/21 | 1,828 | 1,832 | 1,816 | 1,817 | 7,900 |
| 2017/11/20 | 1,811 | 1,833 | 1,811 | 1,828 | 9,900 |
| 2017/11/17 | 1,821 | 1,835 | 1,807 | 1,829 | 12,400 |
| 2017/11/16 | 1,820 | 1,832 | 1,805 | 1,824 | 7,000 |
| 2017/11/15 | 1,832 | 1,839 | 1,813 | 1,822 | 20,600 |
| 2017/11/14 | 1,868 | 1,868 | 1,832 | 1,832 | 9,600 |
| 2017/11/13 | 1,864 | 1,865 | 1,852 | 1,864 | 5,300 |
| 2017/11/10 | 1,863 | 1,871 | 1,854 | 1,864 | 10,000 |
| 2017/11/09 | 1,866 | 1,890 | 1,854 | 1,882 | 24,600 |
| 2017/11/08 | 1,853 | 1,865 | 1,834 | 1,855 | 24,100 |
| 2017/11/07 | 1,848 | 1,875 | 1,847 | 1,852 | 18,000 |
| 2017/11/06 | 1,853 | 1,868 | 1,853 | 1,864 | 8,100 |
| 2017/11/02 | 1,877 | 1,883 | 1,846 | 1,853 | 12,500 |
| 2017/11/01 | 1,863 | 1,896 | 1,863 | 1,887 | 25,900 |
| 2017/10/31 | 1,850 | 1,870 | 1,850 | 1,863 | 14,500 |
| 2017/10/30 | 1,852 | 1,867 | 1,833 | 1,867 | 66,900 |
| 2017/10/27 | 1,837 | 1,853 | 1,837 | 1,852 | 12,800 |
| 2017/10/26 | 1,840 | 1,853 | 1,839 | 1,842 | 15,500 |
| 2017/10/25 | 1,844 | 1,845 | 1,830 | 1,835 | 17,100 |
| 2017/10/24 | 1,830 | 1,844 | 1,830 | 1,839 | 15,400 |
| 2017/10/23 | 1,833 | 1,844 | 1,825 | 1,843 | 15,600 |
| 2017/10/20 | 1,830 | 1,849 | 1,830 | 1,833 | 14,700 |
| 2017/10/19 | 1,850 | 1,850 | 1,820 | 1,832 | 22,400 |
| 2017/10/18 | 1,820 | 1,835 | 1,820 | 1,831 | 19,300 |
| 2017/10/17 | 1,859 | 1,859 | 1,828 | 1,829 | 14,800 |
| 2017/10/16 | 1,841 | 1,864 | 1,839 | 1,859 | 17,200 |
| 2017/10/13 | 1,861 | 1,861 | 1,835 | 1,841 | 25,100 |
| 2017/10/12 | 1,853 | 1,869 | 1,849 | 1,865 | 9,500 |
| 2017/10/11 | 1,862 | 1,863 | 1,850 | 1,863 | 8,500 |
| 2017/10/10 | 1,865 | 1,871 | 1,853 | 1,869 | 13,900 |
| 2017/10/06 | 1,856 | 1,863 | 1,856 | 1,857 | 21,000 |
| 2017/10/05 | 1,855 | 1,871 | 1,855 | 1,865 | 9,600 |
| 2017/10/04 | 1,864 | 1,868 | 1,860 | 1,863 | 18,800 |
| 2017/10/03 | 1,884 | 1,884 | 1,860 | 1,863 | 11,300 |
| 2017/10/02 | 1,862 | 1,881 | 1,857 | 1,880 | 12,000 |
| 2017/09/29 | 1,861 | 1,864 | 1,856 | 1,857 | 11,100 |
| 2017/09/28 | 1,882 | 1,882 | 1,852 | 1,875 | 8,700 |
| 2017/09/27 | 1,851 | 1,890 | 1,848 | 1,882 | 24,900 |
| 2017/09/26 | 1,832 | 1,854 | 1,832 | 1,854 | 19,800 |
| 2017/09/25 | 1,852 | 1,859 | 1,845 | 1,850 | 16,500 |
| 2017/09/22 | 1,849 | 1,855 | 1,839 | 1,853 | 23,200 |
| 2017/09/21 | 1,843 | 1,856 | 1,843 | 1,852 | 17,100 |
| 2017/09/20 | 1,850 | 1,854 | 1,848 | 1,852 | 32,300 |
| 2017/09/19 | 1,831 | 1,850 | 1,823 | 1,850 | 22,300 |
| 2017/09/15 | 1,825 | 1,832 | 1,825 | 1,831 | 20,600 |
| 2017/09/14 | 1,826 | 1,833 | 1,821 | 1,825 | 20,500 |
| 2017/09/13 | 1,818 | 1,833 | 1,818 | 1,821 | 18,000 |
| 2017/09/12 | 1,800 | 1,831 | 1,798 | 1,808 | 31,200 |
| 2017/09/11 | 1,763 | 1,787 | 1,763 | 1,781 | 23,600 |
| 2017/09/08 | 1,770 | 1,770 | 1,755 | 1,762 | 20,100 |
| 2017/09/07 | 1,695 | 1,770 | 1,692 | 1,768 | 30,700 |
| 2017/09/06 | 1,661 | 1,683 | 1,658 | 1,677 | 8,400 |
| 2017/09/05 | 1,674 | 1,686 | 1,662 | 1,666 | 8,500 |
| 2017/09/04 | 1,698 | 1,698 | 1,663 | 1,674 | 10,100 |
| 2017/09/01 | 1,680 | 1,698 | 1,672 | 1,698 | 10,600 |
| 2017/08/31 | 1,671 | 1,675 | 1,670 | 1,675 | 8,200 |
| 2017/08/30 | 1,660 | 1,673 | 1,656 | 1,671 | 12,100 |
| 2017/08/29 | 1,648 | 1,655 | 1,645 | 1,655 | 8,800 |
| 2017/08/28 | 1,645 | 1,648 | 1,630 | 1,648 | 7,700 |
| 2017/08/25 | 1,638 | 1,645 | 1,632 | 1,638 | 10,600 |
| 2017/08/24 | 1,639 | 1,647 | 1,632 | 1,633 | 12,300 |
| 2017/08/23 | 1,628 | 1,639 | 1,626 | 1,639 | 9,600 |
| 2017/08/22 | 1,612 | 1,630 | 1,612 | 1,628 | 5,400 |
| 2017/08/21 | 1,620 | 1,624 | 1,612 | 1,622 | 7,000 |
| 2017/08/18 | 1,615 | 1,627 | 1,606 | 1,620 | 9,900 |
| 2017/08/17 | 1,628 | 1,631 | 1,617 | 1,619 | 6,100 |
| 2017/08/16 | 1,624 | 1,634 | 1,621 | 1,628 | 10,100 |
| 2017/08/15 | 1,593 | 1,624 | 1,593 | 1,615 | 6,100 |
| 2017/08/14 | 1,610 | 1,613 | 1,593 | 1,596 | 10,900 |
| 2017/08/10 | 1,624 | 1,624 | 1,615 | 1,624 | 9,800 |
| 2017/08/09 | 1,630 | 1,631 | 1,610 | 1,619 | 8,800 |
| 2017/08/08 | 1,626 | 1,633 | 1,623 | 1,630 | 11,300 |
| 2017/08/07 | 1,611 | 1,627 | 1,610 | 1,626 | 9,500 |
| 2017/08/04 | 1,602 | 1,614 | 1,600 | 1,611 | 3,600 |
| 2017/08/03 | 1,600 | 1,603 | 1,591 | 1,602 | 7,300 |
| 2017/08/02 | 1,610 | 1,615 | 1,595 | 1,600 | 13,100 |
| 2017/08/01 | 1,604 | 1,612 | 1,597 | 1,612 | 9,000 |
| 2017/07/31 | 1,615 | 1,615 | 1,604 | 1,604 | 7,600 |
| 2017/07/28 | 1,620 | 1,620 | 1,606 | 1,615 | 7,300 |
| 2017/07/27 | 1,614 | 1,629 | 1,610 | 1,623 | 11,300 |
| 2017/07/26 | 1,611 | 1,614 | 1,601 | 1,614 | 7,200 |
| 2017/07/25 | 1,607 | 1,611 | 1,601 | 1,610 | 7,500 |
| 2017/07/24 | 1,608 | 1,609 | 1,604 | 1,607 | 6,800 |
| 2017/07/21 | 1,608 | 1,611 | 1,602 | 1,608 | 7,600 |
| 2017/07/20 | 1,611 | 1,615 | 1,606 | 1,610 | 7,500 |
| 2017/07/19 | 1,600 | 1,614 | 1,593 | 1,611 | 13,800 |
| 2017/07/18 | 1,588 | 1,605 | 1,588 | 1,601 | 18,300 |
| 2017/07/14 | 1,581 | 1,591 | 1,580 | 1,588 | 6,500 |
| 2017/07/13 | 1,595 | 1,595 | 1,573 | 1,581 | 12,700 |
| 2017/07/12 | 1,573 | 1,595 | 1,571 | 1,592 | 15,500 |
| 2017/07/11 | 1,570 | 1,573 | 1,560 | 1,569 | 26,400 |
| 2017/07/10 | 1,529 | 1,546 | 1,529 | 1,539 | 10,000 |
| 2017/07/07 | 1,531 | 1,534 | 1,526 | 1,526 | 6,100 |
| 2017/07/06 | 1,532 | 1,536 | 1,531 | 1,533 | 3,900 |
| 2017/07/05 | 1,527 | 1,543 | 1,524 | 1,533 | 8,500 |
| 2017/07/04 | 1,538 | 1,538 | 1,527 | 1,527 | 2,800 |
| 2017/07/03 | 1,531 | 1,539 | 1,527 | 1,527 | 5,100 |
| 2017/06/30 | 1,536 | 1,536 | 1,521 | 1,533 | 6,600 |
| 2017/06/29 | 1,530 | 1,537 | 1,526 | 1,537 | 18,300 |
| 2017/06/28 | 1,502 | 1,535 | 1,502 | 1,522 | 16,100 |
| 2017/06/27 | 1,534 | 1,536 | 1,529 | 1,534 | 5,900 |
| 2017/06/26 | 1,546 | 1,546 | 1,533 | 1,533 | 6,300 |
| 2017/06/23 | 1,545 | 1,546 | 1,537 | 1,538 | 5,400 |
| 2017/06/22 | 1,550 | 1,568 | 1,543 | 1,543 | 7,400 |
| 2017/06/21 | 1,557 | 1,559 | 1,551 | 1,551 | 4,800 |
| 2017/06/20 | 1,549 | 1,560 | 1,546 | 1,558 | 5,900 |
| 2017/06/19 | 1,540 | 1,554 | 1,536 | 1,549 | 9,800 |
| 2017/06/16 | 1,543 | 1,552 | 1,541 | 1,544 | 6,200 |
| 2017/06/15 | 1,546 | 1,556 | 1,542 | 1,542 | 5,600 |
| 2017/06/14 | 1,546 | 1,555 | 1,541 | 1,546 | 6,200 |
| 2017/06/13 | 1,550 | 1,558 | 1,545 | 1,546 | 11,700 |
| 2017/06/12 | 1,560 | 1,565 | 1,556 | 1,557 | 3,100 |
| 2017/06/09 | 1,563 | 1,569 | 1,556 | 1,564 | 7,500 |
| 2017/06/08 | 1,574 | 1,574 | 1,557 | 1,558 | 4,700 |
| 2017/06/07 | 1,556 | 1,571 | 1,556 | 1,571 | 7,600 |
| 2017/06/06 | 1,548 | 1,560 | 1,547 | 1,556 | 4,800 |
| 2017/06/05 | 1,550 | 1,562 | 1,548 | 1,557 | 4,900 |
| 2017/06/02 | 1,580 | 1,580 | 1,562 | 1,570 | 8,600 |
| 2017/06/01 | 1,557 | 1,581 | 1,556 | 1,570 | 8,400 |
| 2017/05/31 | 1,577 | 1,581 | 1,546 | 1,546 | 10,700 |
| 2017/05/30 | 1,580 | 1,582 | 1,563 | 1,577 | 7,400 |
| 2017/05/29 | 1,576 | 1,580 | 1,576 | 1,580 | 3,100 |
| 2017/05/26 | 1,588 | 1,588 | 1,576 | 1,576 | 8,200 |
| 2017/05/25 | 1,580 | 1,587 | 1,579 | 1,581 | 13,300 |
| 2017/05/24 | 1,564 | 1,579 | 1,564 | 1,579 | 9,500 |
| 2017/05/23 | 1,545 | 1,565 | 1,545 | 1,564 | 6,600 |
| 2017/05/22 | 1,560 | 1,560 | 1,478 | 1,552 | 21,100 |
| 2017/05/19 | 1,575 | 1,578 | 1,558 | 1,560 | 5,900 |
| 2017/05/18 | 1,560 | 1,575 | 1,550 | 1,575 | 7,000 |
| 2017/05/17 | 1,570 | 1,576 | 1,561 | 1,567 | 7,500 |
| 2017/05/16 | 1,579 | 1,580 | 1,559 | 1,580 | 10,300 |
| 2017/05/15 | 1,590 | 1,603 | 1,575 | 1,581 | 8,500 |
| 2017/05/12 | 1,549 | 1,590 | 1,549 | 1,590 | 10,500 |
| 2017/05/11 | 1,615 | 1,619 | 1,538 | 1,584 | 24,700 |
| 2017/05/10 | 1,592 | 1,616 | 1,587 | 1,616 | 18,100 |
| 2017/05/09 | 1,588 | 1,596 | 1,588 | 1,592 | 9,000 |
| 2017/05/08 | 1,599 | 1,605 | 1,586 | 1,605 | 19,300 |
| 2017/05/02 | 1,576 | 1,580 | 1,569 | 1,580 | 8,600 |
| 2017/05/01 | 1,560 | 1,575 | 1,558 | 1,570 | 4,900 |
| 2017/04/28 | 1,570 | 1,570 | 1,560 | 1,560 | 6,200 |
| 2017/04/27 | 1,567 | 1,569 | 1,554 | 1,564 | 7,200 |
| 2017/04/26 | 1,575 | 1,575 | 1,545 | 1,567 | 9,400 |
| 2017/04/25 | 1,559 | 1,570 | 1,555 | 1,569 | 8,000 |
| 2017/04/24 | 1,550 | 1,552 | 1,544 | 1,550 | 3,900 |
| 2017/04/21 | 1,540 | 1,546 | 1,538 | 1,546 | 4,400 |
| 2017/04/20 | 1,531 | 1,540 | 1,531 | 1,533 | 5,400 |
| 2017/04/19 | 1,541 | 1,549 | 1,530 | 1,530 | 5,000 |
| 2017/04/18 | 1,539 | 1,555 | 1,534 | 1,541 | 5,900 |
| 2017/04/17 | 1,515 | 1,539 | 1,515 | 1,539 | 6,600 |
| 2017/04/14 | 1,527 | 1,534 | 1,511 | 1,514 | 8,400 |
| 2017/04/13 | 1,533 | 1,549 | 1,533 | 1,543 | 11,600 |
| 2017/04/12 | 1,547 | 1,549 | 1,539 | 1,549 | 9,200 |
| 2017/04/11 | 1,549 | 1,570 | 1,548 | 1,563 | 16,400 |
| 2017/04/10 | 1,560 | 1,563 | 1,552 | 1,552 | 4,200 |
| 2017/04/07 | 1,544 | 1,572 | 1,543 | 1,560 | 23,600 |
| 2017/04/06 | 1,543 | 1,557 | 1,540 | 1,543 | 13,700 |
| 2017/04/05 | 1,554 | 1,560 | 1,552 | 1,559 | 11,800 |
| 2017/04/04 | 1,537 | 1,546 | 1,537 | 1,543 | 9,100 |
| 2017/04/03 | 1,541 | 1,548 | 1,535 | 1,537 | 23,600 |
| 2017/03/31 | 1,595 | 1,596 | 1,540 | 1,542 | 21,400 |
| 2017/03/30 | 1,568 | 1,582 | 1,555 | 1,581 | 23,200 |
| 2017/03/29 | 1,568 | 1,572 | 1,544 | 1,546 | 38,300 |
| 2017/03/28 | 1,605 | 1,607 | 1,586 | 1,604 | 47,100 |
| 2017/03/27 | 1,609 | 1,610 | 1,587 | 1,588 | 26,600 |
| 2017/03/24 | 1,610 | 1,616 | 1,594 | 1,609 | 12,200 |
| 2017/03/23 | 1,600 | 1,612 | 1,587 | 1,610 | 21,100 |
| 2017/03/22 | 1,606 | 1,608 | 1,592 | 1,597 | 25,500 |
| 2017/03/21 | 1,615 | 1,619 | 1,607 | 1,614 | 14,900 |
| 2017/03/17 | 1,583 | 1,615 | 1,577 | 1,615 | 24,000 |
| 2017/03/16 | 1,588 | 1,590 | 1,578 | 1,583 | 18,300 |
| 2017/03/15 | 1,603 | 1,604 | 1,586 | 1,588 | 20,000 |
| 2017/03/14 | 1,611 | 1,618 | 1,603 | 1,610 | 15,200 |
| 2017/03/13 | 1,626 | 1,626 | 1,615 | 1,621 | 12,100 |
| 2017/03/10 | 1,627 | 1,636 | 1,622 | 1,626 | 26,100 |
| 2017/03/09 | 1,600 | 1,639 | 1,599 | 1,636 | 31,300 |
| 2017/03/08 | 1,612 | 1,622 | 1,609 | 1,610 | 35,700 |
| 2017/03/07 | 1,617 | 1,617 | 1,608 | 1,612 | 24,900 |
| 2017/03/06 | 1,626 | 1,626 | 1,612 | 1,614 | 17,200 |
| 2017/03/03 | 1,599 | 1,617 | 1,596 | 1,609 | 43,100 |
| 2017/03/02 | 1,600 | 1,600 | 1,584 | 1,593 | 47,800 |
| 2017/03/01 | 1,560 | 1,579 | 1,555 | 1,570 | 19,700 |
| 2017/02/28 | 1,546 | 1,560 | 1,546 | 1,555 | 28,100 |
| 2017/02/27 | 1,545 | 1,550 | 1,537 | 1,546 | 18,800 |
| 2017/02/24 | 1,518 | 1,535 | 1,518 | 1,535 | 16,200 |
| 2017/02/23 | 1,523 | 1,527 | 1,519 | 1,522 | 20,100 |
| 2017/02/22 | 1,530 | 1,530 | 1,520 | 1,521 | 13,000 |
| 2017/02/21 | 1,531 | 1,531 | 1,518 | 1,525 | 14,100 |
| 2017/02/20 | 1,533 | 1,533 | 1,524 | 1,529 | 11,100 |
| 2017/02/17 | 1,526 | 1,532 | 1,517 | 1,526 | 10,500 |
| 2017/02/16 | 1,520 | 1,529 | 1,516 | 1,526 | 15,200 |
| 2017/02/15 | 1,520 | 1,525 | 1,516 | 1,520 | 20,900 |
| 2017/02/14 | 1,520 | 1,525 | 1,515 | 1,519 | 11,900 |
| 2017/02/13 | 1,520 | 1,524 | 1,518 | 1,521 | 11,800 |
| 2017/02/10 | 1,520 | 1,525 | 1,515 | 1,518 | 8,900 |
| 2017/02/09 | 1,513 | 1,524 | 1,510 | 1,512 | 9,700 |
| 2017/02/08 | 1,515 | 1,522 | 1,511 | 1,517 | 5,200 |
| 2017/02/07 | 1,518 | 1,523 | 1,506 | 1,515 | 15,900 |
| 2017/02/06 | 1,515 | 1,524 | 1,510 | 1,512 | 7,200 |
| 2017/02/03 | 1,518 | 1,521 | 1,516 | 1,517 | 3,100 |
| 2017/02/02 | 1,519 | 1,528 | 1,517 | 1,517 | 5,600 |
| 2017/02/01 | 1,520 | 1,527 | 1,511 | 1,525 | 13,200 |
| 2017/01/31 | 1,516 | 1,529 | 1,516 | 1,525 | 4,800 |
| 2017/01/30 | 1,520 | 1,528 | 1,518 | 1,526 | 7,800 |
| 2017/01/27 | 1,529 | 1,534 | 1,522 | 1,523 | 7,600 |
| 2017/01/26 | 1,521 | 1,533 | 1,520 | 1,528 | 9,900 |
| 2017/01/25 | 1,520 | 1,526 | 1,516 | 1,520 | 11,200 |
| 2017/01/24 | 1,514 | 1,523 | 1,512 | 1,519 | 4,800 |
| 2017/01/23 | 1,519 | 1,531 | 1,510 | 1,512 | 6,500 |
| 2017/01/20 | 1,525 | 1,541 | 1,511 | 1,525 | 7,300 |
| 2017/01/19 | 1,518 | 1,526 | 1,518 | 1,525 | 6,300 |
| 2017/01/18 | 1,510 | 1,521 | 1,505 | 1,518 | 8,600 |
| 2017/01/17 | 1,530 | 1,531 | 1,513 | 1,518 | 9,800 |
| 2017/01/16 | 1,543 | 1,543 | 1,522 | 1,530 | 10,700 |
| 2017/01/13 | 1,525 | 1,549 | 1,525 | 1,543 | 7,500 |
| 2017/01/12 | 1,549 | 1,549 | 1,521 | 1,543 | 13,300 |
| 2017/01/11 | 1,545 | 1,550 | 1,528 | 1,549 | 13,000 |
| 2017/01/10 | 1,548 | 1,551 | 1,540 | 1,545 | 21,100 |
| 2017/01/06 | 1,535 | 1,545 | 1,535 | 1,539 | 13,100 |
| 2017/01/05 | 1,533 | 1,545 | 1,520 | 1,533 | 25,600 |
| 2017/01/04 | 1,518 | 1,539 | 1,514 | 1,533 | 19,500 |