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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,072 | 1,078 | 1,057 | 1,067 | 4,600 |
| 2021/12/29 | 1,045 | 1,075 | 1,041 | 1,075 | 11,700 |
| 2021/12/28 | 1,046 | 1,046 | 1,022 | 1,045 | 12,400 |
| 2021/12/27 | 1,021 | 1,036 | 1,015 | 1,036 | 13,300 |
| 2021/12/24 | 1,005 | 1,008 | 1,003 | 1,008 | 4,700 |
| 2021/12/23 | 1,007 | 1,012 | 1,003 | 1,003 | 5,300 |
| 2021/12/22 | 1,007 | 1,024 | 1,006 | 1,009 | 8,800 |
| 2021/12/21 | 1,021 | 1,021 | 1,008 | 1,011 | 8,700 |
| 2021/12/20 | 1,035 | 1,040 | 1,015 | 1,015 | 9,700 |
| 2021/12/17 | 1,062 | 1,062 | 1,039 | 1,046 | 12,100 |
| 2021/12/16 | 1,034 | 1,065 | 1,034 | 1,060 | 11,500 |
| 2021/12/15 | 1,030 | 1,051 | 1,030 | 1,034 | 11,600 |
| 2021/12/14 | 1,034 | 1,039 | 1,027 | 1,037 | 10,000 |
| 2021/12/13 | 1,043 | 1,044 | 1,025 | 1,033 | 7,300 |
| 2021/12/10 | 1,060 | 1,065 | 1,023 | 1,034 | 47,600 |
| 2021/12/09 | 1,045 | 1,052 | 1,028 | 1,037 | 13,900 |
| 2021/12/08 | 1,059 | 1,059 | 1,027 | 1,038 | 18,500 |
| 2021/12/07 | 1,054 | 1,060 | 1,043 | 1,059 | 17,900 |
| 2021/12/06 | 1,037 | 1,055 | 1,036 | 1,042 | 19,000 |
| 2021/12/03 | 1,000 | 1,036 | 1,000 | 1,035 | 10,600 |
| 2021/12/02 | 1,001 | 1,022 | 1,000 | 1,000 | 21,000 |
| 2021/12/01 | 1,001 | 1,019 | 1,001 | 1,003 | 18,900 |
| 2021/11/30 | 1,022 | 1,042 | 1,001 | 1,001 | 26,000 |
| 2021/11/29 | 1,020 | 1,028 | 1,008 | 1,020 | 29,400 |
| 2021/11/26 | 1,033 | 1,042 | 1,020 | 1,020 | 22,900 |
| 2021/11/25 | 1,023 | 1,026 | 1,016 | 1,025 | 6,700 |
| 2021/11/24 | 1,025 | 1,029 | 1,020 | 1,023 | 15,200 |
| 2021/11/22 | 1,030 | 1,030 | 1,020 | 1,024 | 5,300 |
| 2021/11/19 | 1,020 | 1,033 | 1,020 | 1,032 | 9,200 |
| 2021/11/18 | 1,026 | 1,033 | 1,022 | 1,024 | 7,500 |
| 2021/11/17 | 1,049 | 1,049 | 1,026 | 1,026 | 9,500 |
| 2021/11/16 | 1,035 | 1,069 | 1,035 | 1,055 | 13,700 |
| 2021/11/15 | 1,049 | 1,050 | 1,034 | 1,037 | 11,100 |
| 2021/11/12 | 1,032 | 1,046 | 1,028 | 1,041 | 17,500 |
| 2021/11/11 | 1,058 | 1,060 | 1,032 | 1,032 | 4,100 |
| 2021/11/10 | 1,061 | 1,061 | 1,053 | 1,059 | 8,200 |
| 2021/11/09 | 1,051 | 1,067 | 1,051 | 1,061 | 6,600 |
| 2021/11/08 | 1,069 | 1,069 | 1,052 | 1,055 | 8,900 |
| 2021/11/05 | 1,082 | 1,082 | 1,059 | 1,074 | 6,500 |
| 2021/11/04 | 1,070 | 1,085 | 1,067 | 1,082 | 14,300 |
| 2021/11/02 | 1,079 | 1,092 | 1,063 | 1,063 | 10,000 |
| 2021/11/01 | 1,077 | 1,094 | 1,073 | 1,094 | 21,900 |
| 2021/10/29 | 1,049 | 1,069 | 1,049 | 1,060 | 12,600 |
| 2021/10/28 | 1,048 | 1,084 | 1,046 | 1,049 | 143,400 |
| 2021/10/27 | 1,066 | 1,066 | 1,048 | 1,048 | 11,300 |
| 2021/10/26 | 1,065 | 1,072 | 1,054 | 1,057 | 16,200 |
| 2021/10/25 | 1,045 | 1,068 | 1,045 | 1,051 | 15,000 |
| 2021/10/22 | 1,049 | 1,050 | 1,042 | 1,045 | 15,800 |
| 2021/10/21 | 1,058 | 1,064 | 1,048 | 1,049 | 10,600 |
| 2021/10/20 | 1,069 | 1,071 | 1,055 | 1,058 | 10,800 |
| 2021/10/19 | 1,059 | 1,067 | 1,048 | 1,063 | 18,200 |
| 2021/10/18 | 1,056 | 1,059 | 1,046 | 1,059 | 12,400 |
| 2021/10/15 | 1,031 | 1,056 | 1,031 | 1,056 | 21,800 |
| 2021/10/14 | 1,049 | 1,052 | 1,027 | 1,031 | 14,200 |
| 2021/10/13 | 1,021 | 1,052 | 1,021 | 1,049 | 28,900 |
| 2021/10/12 | 1,054 | 1,058 | 1,020 | 1,020 | 39,200 |
| 2021/10/11 | 1,045 | 1,070 | 1,036 | 1,070 | 33,300 |
| 2021/10/08 | 1,029 | 1,050 | 1,029 | 1,034 | 23,800 |
| 2021/10/07 | 1,009 | 1,025 | 1,009 | 1,013 | 15,800 |
| 2021/10/06 | 1,028 | 1,035 | 1,009 | 1,009 | 18,800 |
| 2021/10/05 | 1,006 | 1,027 | 1,004 | 1,025 | 20,900 |
| 2021/10/04 | 1,013 | 1,030 | 1,005 | 1,015 | 17,700 |
| 2021/10/01 | 1,002 | 1,014 | 1,000 | 1,005 | 22,000 |
| 2021/09/30 | 1,010 | 1,017 | 1,009 | 1,014 | 18,400 |
| 2021/09/29 | 1,020 | 1,020 | 1,001 | 1,004 | 23,400 |
| 2021/09/28 | 1,049 | 1,049 | 1,028 | 1,040 | 30,400 |
| 2021/09/27 | 1,046 | 1,050 | 1,035 | 1,043 | 27,800 |
| 2021/09/24 | 1,060 | 1,060 | 1,030 | 1,047 | 28,300 |
| 2021/09/22 | 1,059 | 1,059 | 1,035 | 1,038 | 13,300 |
| 2021/09/21 | 1,064 | 1,070 | 1,050 | 1,062 | 22,200 |
| 2021/09/17 | 1,065 | 1,087 | 1,065 | 1,083 | 40,900 |
| 2021/09/16 | 1,072 | 1,076 | 1,064 | 1,074 | 20,100 |
| 2021/09/15 | 1,072 | 1,073 | 1,063 | 1,072 | 13,000 |
| 2021/09/14 | 1,075 | 1,081 | 1,065 | 1,081 | 29,600 |
| 2021/09/13 | 1,050 | 1,077 | 1,049 | 1,077 | 21,500 |
| 2021/09/10 | 1,040 | 1,061 | 1,040 | 1,061 | 32,200 |
| 2021/09/09 | 1,066 | 1,066 | 1,043 | 1,043 | 41,700 |
| 2021/09/08 | 1,067 | 1,075 | 1,050 | 1,075 | 30,900 |
| 2021/09/07 | 1,069 | 1,069 | 1,056 | 1,065 | 19,000 |
| 2021/09/06 | 1,065 | 1,068 | 1,055 | 1,068 | 19,400 |
| 2021/09/03 | 1,035 | 1,065 | 1,035 | 1,065 | 22,400 |
| 2021/09/02 | 1,043 | 1,057 | 1,038 | 1,045 | 16,300 |
| 2021/09/01 | 1,035 | 1,052 | 1,026 | 1,052 | 14,000 |
| 2021/08/31 | 1,034 | 1,045 | 1,025 | 1,025 | 13,800 |
| 2021/08/30 | 1,040 | 1,060 | 1,034 | 1,034 | 32,000 |
| 2021/08/27 | 1,049 | 1,049 | 1,033 | 1,038 | 9,700 |
| 2021/08/26 | 1,050 | 1,050 | 1,033 | 1,043 | 15,200 |
| 2021/08/25 | 1,043 | 1,047 | 1,038 | 1,045 | 14,500 |
| 2021/08/24 | 1,035 | 1,047 | 1,034 | 1,040 | 20,700 |
| 2021/08/23 | 1,024 | 1,040 | 1,019 | 1,040 | 18,200 |
| 2021/08/20 | 997 | 1,019 | 997 | 1,018 | 20,200 |
| 2021/08/19 | 1,017 | 1,023 | 1,000 | 1,000 | 13,500 |
| 2021/08/18 | 1,032 | 1,035 | 1,016 | 1,028 | 9,300 |
| 2021/08/17 | 1,016 | 1,042 | 1,016 | 1,032 | 15,900 |
| 2021/08/16 | 1,023 | 1,023 | 1,004 | 1,007 | 11,000 |
| 2021/08/13 | 1,030 | 1,032 | 1,021 | 1,028 | 7,800 |
| 2021/08/12 | 1,022 | 1,035 | 1,000 | 1,028 | 17,100 |
| 2021/08/11 | 1,000 | 1,023 | 1,000 | 1,023 | 15,000 |
| 2021/08/10 | 1,021 | 1,021 | 997 | 1,001 | 11,800 |
| 2021/08/06 | 1,011 | 1,021 | 996 | 1,021 | 12,600 |
| 2021/08/05 | 1,001 | 1,001 | 986 | 986 | 7,900 |
| 2021/08/04 | 1,000 | 1,004 | 999 | 1,001 | 4,700 |
| 2021/08/03 | 1,002 | 1,005 | 1,001 | 1,002 | 3,000 |
| 2021/08/02 | 992 | 1,010 | 989 | 1,010 | 18,900 |
| 2021/07/30 | 1,004 | 1,004 | 985 | 985 | 9,000 |
| 2021/07/29 | 1,000 | 1,009 | 998 | 1,009 | 12,400 |
| 2021/07/28 | 990 | 1,002 | 984 | 998 | 14,500 |
| 2021/07/27 | 998 | 999 | 990 | 996 | 12,900 |
| 2021/07/26 | 999 | 999 | 987 | 992 | 18,500 |
| 2021/07/21 | 1,001 | 1,002 | 983 | 984 | 34,300 |
| 2021/07/20 | 1,000 | 1,004 | 999 | 999 | 15,200 |
| 2021/07/19 | 1,002 | 1,011 | 1,000 | 1,000 | 12,000 |
| 2021/07/16 | 1,011 | 1,018 | 1,006 | 1,012 | 21,500 |
| 2021/07/15 | 1,036 | 1,036 | 1,010 | 1,011 | 30,300 |
| 2021/07/14 | 1,061 | 1,061 | 1,035 | 1,035 | 9,400 |
| 2021/07/13 | 1,063 | 1,063 | 1,055 | 1,062 | 7,400 |
| 2021/07/12 | 1,085 | 1,085 | 1,051 | 1,063 | 29,300 |
| 2021/07/09 | 1,037 | 1,060 | 1,031 | 1,048 | 26,400 |
| 2021/07/08 | 1,048 | 1,054 | 1,040 | 1,040 | 15,200 |
| 2021/07/07 | 1,055 | 1,062 | 1,050 | 1,051 | 9,500 |
| 2021/07/06 | 1,040 | 1,059 | 1,039 | 1,059 | 11,700 |
| 2021/07/05 | 1,042 | 1,046 | 1,040 | 1,040 | 7,100 |
| 2021/07/02 | 1,032 | 1,041 | 1,030 | 1,041 | 12,200 |
| 2021/07/01 | 1,030 | 1,042 | 1,030 | 1,032 | 8,200 |
| 2021/06/30 | 1,058 | 1,060 | 1,030 | 1,030 | 21,000 |
| 2021/06/29 | 1,053 | 1,059 | 1,048 | 1,058 | 13,900 |
| 2021/06/28 | 1,073 | 1,073 | 1,063 | 1,066 | 13,500 |
| 2021/06/25 | 1,065 | 1,070 | 1,058 | 1,063 | 9,200 |
| 2021/06/24 | 1,061 | 1,069 | 1,057 | 1,069 | 6,000 |
| 2021/06/23 | 1,054 | 1,067 | 1,054 | 1,061 | 8,400 |
| 2021/06/22 | 1,050 | 1,063 | 1,042 | 1,063 | 27,900 |
| 2021/06/21 | 1,039 | 1,048 | 1,036 | 1,036 | 29,100 |
| 2021/06/18 | 1,056 | 1,059 | 1,049 | 1,051 | 20,500 |
| 2021/06/17 | 1,054 | 1,062 | 1,053 | 1,056 | 11,200 |
| 2021/06/16 | 1,060 | 1,064 | 1,052 | 1,064 | 25,900 |
| 2021/06/15 | 1,082 | 1,082 | 1,053 | 1,053 | 45,200 |
| 2021/06/14 | 1,090 | 1,094 | 1,072 | 1,077 | 18,200 |
| 2021/06/11 | 1,100 | 1,100 | 1,085 | 1,090 | 22,700 |
| 2021/06/10 | 1,091 | 1,102 | 1,081 | 1,092 | 20,300 |
| 2021/06/09 | 1,096 | 1,103 | 1,091 | 1,096 | 16,100 |
| 2021/06/08 | 1,082 | 1,098 | 1,079 | 1,091 | 23,000 |
| 2021/06/07 | 1,090 | 1,096 | 1,082 | 1,082 | 23,000 |
| 2021/06/04 | 1,088 | 1,099 | 1,087 | 1,090 | 10,900 |
| 2021/06/03 | 1,078 | 1,092 | 1,076 | 1,084 | 13,500 |
| 2021/06/02 | 1,092 | 1,100 | 1,075 | 1,075 | 16,600 |
| 2021/06/01 | 1,095 | 1,105 | 1,085 | 1,092 | 22,500 |
| 2021/05/31 | 1,115 | 1,115 | 1,087 | 1,095 | 22,800 |
| 2021/05/28 | 1,090 | 1,110 | 1,090 | 1,110 | 19,300 |
| 2021/05/27 | 1,077 | 1,096 | 1,077 | 1,084 | 16,700 |
| 2021/05/26 | 1,095 | 1,096 | 1,074 | 1,074 | 18,600 |
| 2021/05/25 | 1,113 | 1,113 | 1,088 | 1,091 | 23,500 |
| 2021/05/24 | 1,100 | 1,118 | 1,096 | 1,110 | 13,700 |
| 2021/05/21 | 1,103 | 1,111 | 1,092 | 1,097 | 14,600 |
| 2021/05/20 | 1,084 | 1,112 | 1,084 | 1,098 | 13,000 |
| 2021/05/19 | 1,091 | 1,108 | 1,088 | 1,093 | 14,200 |
| 2021/05/18 | 1,106 | 1,113 | 1,094 | 1,100 | 19,100 |
| 2021/05/17 | 1,102 | 1,114 | 1,097 | 1,106 | 10,100 |
| 2021/05/14 | 1,091 | 1,118 | 1,085 | 1,102 | 16,300 |
| 2021/05/13 | 1,073 | 1,106 | 1,065 | 1,082 | 32,000 |
| 2021/05/12 | 1,101 | 1,105 | 1,071 | 1,074 | 30,200 |
| 2021/05/11 | 1,117 | 1,117 | 1,099 | 1,101 | 23,900 |
| 2021/05/10 | 1,110 | 1,117 | 1,104 | 1,117 | 13,400 |
| 2021/05/07 | 1,096 | 1,110 | 1,096 | 1,108 | 16,700 |
| 2021/05/06 | 1,096 | 1,115 | 1,094 | 1,094 | 26,200 |
| 2021/04/30 | 1,094 | 1,105 | 1,092 | 1,096 | 24,900 |
| 2021/04/28 | 1,106 | 1,113 | 1,091 | 1,094 | 33,400 |
| 2021/04/27 | 1,108 | 1,113 | 1,093 | 1,100 | 46,000 |
| 2021/04/26 | 1,117 | 1,117 | 1,102 | 1,107 | 19,600 |
| 2021/04/23 | 1,123 | 1,128 | 1,105 | 1,105 | 14,500 |
| 2021/04/22 | 1,124 | 1,139 | 1,122 | 1,131 | 17,900 |
| 2021/04/21 | 1,130 | 1,132 | 1,107 | 1,115 | 56,300 |
| 2021/04/20 | 1,145 | 1,155 | 1,137 | 1,141 | 19,200 |
| 2021/04/19 | 1,148 | 1,155 | 1,147 | 1,152 | 3,800 |
| 2021/04/16 | 1,151 | 1,163 | 1,140 | 1,146 | 30,000 |
| 2021/04/15 | 1,159 | 1,163 | 1,146 | 1,151 | 22,000 |
| 2021/04/14 | 1,151 | 1,163 | 1,145 | 1,163 | 38,100 |
| 2021/04/13 | 1,158 | 1,172 | 1,155 | 1,156 | 17,300 |
| 2021/04/12 | 1,159 | 1,159 | 1,151 | 1,157 | 7,700 |
| 2021/04/09 | 1,156 | 1,161 | 1,138 | 1,155 | 50,900 |
| 2021/04/08 | 1,169 | 1,180 | 1,154 | 1,154 | 29,300 |
| 2021/04/07 | 1,151 | 1,176 | 1,151 | 1,176 | 23,800 |
| 2021/04/06 | 1,160 | 1,175 | 1,151 | 1,154 | 21,700 |
| 2021/04/05 | 1,157 | 1,160 | 1,150 | 1,160 | 18,300 |
| 2021/04/02 | 1,153 | 1,161 | 1,143 | 1,157 | 21,400 |
| 2021/04/01 | 1,145 | 1,160 | 1,133 | 1,144 | 32,000 |
| 2021/03/31 | 1,182 | 1,183 | 1,144 | 1,145 | 37,900 |
| 2021/03/30 | 1,186 | 1,199 | 1,145 | 1,192 | 77,400 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 2,423 | 2,451 | 2,349 | 2,403 | 69,200 |
| 2021/03/26 | 2,377 | 2,409 | 2,377 | 2,393 | 20,100 |
| 2021/03/25 | 2,355 | 2,388 | 2,355 | 2,377 | 20,900 |
| 2021/03/24 | 2,370 | 2,389 | 2,355 | 2,355 | 20,600 |
| 2021/03/23 | 2,397 | 2,427 | 2,367 | 2,373 | 26,900 |
| 2021/03/22 | 2,402 | 2,473 | 2,392 | 2,414 | 44,700 |
| 2021/03/19 | 2,466 | 2,477 | 2,412 | 2,447 | 38,800 |
| 2021/03/18 | 2,386 | 2,490 | 2,386 | 2,486 | 35,600 |
| 2021/03/17 | 2,476 | 2,511 | 2,372 | 2,401 | 48,900 |
| 2021/03/16 | 2,411 | 2,481 | 2,411 | 2,481 | 23,700 |
| 2021/03/15 | 2,378 | 2,429 | 2,372 | 2,429 | 30,000 |
| 2021/03/12 | 2,363 | 2,380 | 2,339 | 2,377 | 26,300 |
| 2021/03/11 | 2,317 | 2,363 | 2,311 | 2,363 | 19,000 |
| 2021/03/10 | 2,369 | 2,369 | 2,308 | 2,317 | 26,100 |
| 2021/03/09 | 2,332 | 2,397 | 2,317 | 2,391 | 21,000 |
| 2021/03/08 | 2,360 | 2,360 | 2,318 | 2,336 | 14,400 |
| 2021/03/05 | 2,322 | 2,349 | 2,271 | 2,349 | 37,200 |
| 2021/03/04 | 2,380 | 2,395 | 2,310 | 2,332 | 27,300 |
| 2021/03/03 | 2,363 | 2,393 | 2,352 | 2,393 | 21,000 |
| 2021/03/02 | 2,395 | 2,395 | 2,335 | 2,376 | 25,200 |
| 2021/03/01 | 2,301 | 2,362 | 2,294 | 2,362 | 23,600 |
| 2021/02/26 | 2,251 | 2,323 | 2,251 | 2,309 | 48,400 |
| 2021/02/25 | 2,414 | 2,414 | 2,260 | 2,260 | 103,800 |
| 2021/02/24 | 2,239 | 2,239 | 2,199 | 2,214 | 10,400 |
| 2021/02/22 | 2,240 | 2,240 | 2,209 | 2,233 | 4,300 |
| 2021/02/19 | 2,201 | 2,239 | 2,200 | 2,239 | 3,800 |
| 2021/02/18 | 2,238 | 2,241 | 2,210 | 2,210 | 4,500 |
| 2021/02/17 | 2,232 | 2,255 | 2,232 | 2,241 | 3,500 |
| 2021/02/16 | 2,258 | 2,258 | 2,231 | 2,251 | 5,000 |
| 2021/02/15 | 2,296 | 2,296 | 2,250 | 2,258 | 7,800 |
| 2021/02/12 | 2,225 | 2,310 | 2,216 | 2,310 | 12,900 |
| 2021/02/10 | 2,201 | 2,232 | 2,201 | 2,232 | 5,800 |
| 2021/02/09 | 2,196 | 2,237 | 2,193 | 2,228 | 7,300 |
| 2021/02/08 | 2,217 | 2,242 | 2,185 | 2,204 | 23,500 |
| 2021/02/05 | 2,196 | 2,219 | 2,181 | 2,217 | 11,900 |
| 2021/02/04 | 2,155 | 2,174 | 2,145 | 2,169 | 42,800 |
| 2021/02/03 | 2,172 | 2,172 | 2,142 | 2,151 | 21,200 |
| 2021/02/02 | 2,175 | 2,188 | 2,147 | 2,159 | 30,400 |
| 2021/02/01 | 2,202 | 2,207 | 2,179 | 2,179 | 10,600 |
| 2021/01/29 | 2,210 | 2,211 | 2,195 | 2,195 | 9,300 |
| 2021/01/28 | 2,211 | 2,219 | 2,197 | 2,219 | 19,800 |
| 2021/01/27 | 2,206 | 2,223 | 2,206 | 2,208 | 3,500 |
| 2021/01/26 | 2,209 | 2,210 | 2,203 | 2,210 | 5,000 |
| 2021/01/25 | 2,200 | 2,239 | 2,200 | 2,209 | 7,600 |
| 2021/01/22 | 2,232 | 2,232 | 2,200 | 2,200 | 7,000 |
| 2021/01/21 | 2,258 | 2,259 | 2,245 | 2,248 | 4,700 |
| 2021/01/20 | 2,266 | 2,276 | 2,258 | 2,265 | 5,800 |
| 2021/01/19 | 2,321 | 2,321 | 2,268 | 2,268 | 3,500 |
| 2021/01/18 | 2,271 | 2,290 | 2,271 | 2,271 | 2,800 |
| 2021/01/15 | 2,340 | 2,340 | 2,270 | 2,308 | 9,000 |
| 2021/01/14 | 2,367 | 2,367 | 2,321 | 2,359 | 7,300 |
| 2021/01/13 | 2,349 | 2,367 | 2,313 | 2,367 | 4,700 |
| 2021/01/12 | 2,334 | 2,360 | 2,328 | 2,337 | 5,500 |
| 2021/01/08 | 2,288 | 2,334 | 2,288 | 2,334 | 7,900 |
| 2021/01/07 | 2,274 | 2,325 | 2,268 | 2,288 | 9,700 |
| 2021/01/06 | 2,325 | 2,342 | 2,263 | 2,273 | 6,900 |
| 2021/01/05 | 2,284 | 2,314 | 2,279 | 2,308 | 3,400 |
| 2021/01/04 | 2,315 | 2,329 | 2,284 | 2,284 | 4,400 |