大泉製作所(6618)の株価時系列情報
大泉製作所(6618)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 |
---|---|---|---|---|---|
2019/12/30 | 840 | 846 | 820 | 831 | 79,700 |
2019/12/27 | 837 | 853 | 822 | 849 | 103,100 |
2019/12/26 | 830 | 850 | 817 | 827 | 80,900 |
2019/12/25 | 801 | 835 | 798 | 830 | 100,500 |
2019/12/24 | 801 | 806 | 792 | 803 | 46,000 |
2019/12/23 | 820 | 820 | 788 | 794 | 95,500 |
2019/12/20 | 842 | 852 | 823 | 824 | 63,800 |
2019/12/19 | 803 | 853 | 803 | 839 | 191,300 |
2019/12/18 | 819 | 820 | 787 | 795 | 109,600 |
2019/12/17 | 833 | 838 | 808 | 827 | 106,600 |
2019/12/16 | 854 | 862 | 819 | 819 | 150,800 |
2019/12/13 | 880 | 896 | 862 | 872 | 170,200 |
2019/12/12 | 850 | 878 | 850 | 873 | 104,300 |
2019/12/11 | 873 | 883 | 847 | 850 | 152,200 |
2019/12/10 | 867 | 886 | 859 | 879 | 176,900 |
2019/12/09 | 881 | 883 | 853 | 858 | 244,700 |
2019/12/06 | 819 | 857 | 810 | 851 | 365,600 |
2019/12/05 | 835 | 855 | 801 | 804 | 386,800 |
2019/12/04 | 784 | 833 | 780 | 824 | 407,300 |
2019/12/03 | 772 | 792 | 772 | 787 | 154,800 |
2019/12/02 | 744 | 785 | 744 | 777 | 188,000 |
2019/11/29 | 751 | 786 | 740 | 743 | 176,000 |
2019/11/28 | 760 | 761 | 727 | 729 | 76,800 |
2019/11/27 | 730 | 762 | 730 | 751 | 89,000 |
2019/11/26 | 713 | 734 | 707 | 724 | 50,300 |
2019/11/25 | 690 | 713 | 687 | 696 | 53,200 |
2019/11/22 | 707 | 713 | 696 | 696 | 23,200 |
2019/11/21 | 712 | 719 | 685 | 705 | 43,400 |
2019/11/20 | 708 | 736 | 707 | 715 | 56,700 |
2019/11/19 | 688 | 715 | 688 | 710 | 47,100 |
2019/11/18 | 671 | 695 | 671 | 684 | 49,700 |
2019/11/15 | 690 | 696 | 667 | 678 | 121,200 |
2019/11/14 | 736 | 736 | 712 | 712 | 55,300 |
2019/11/13 | 747 | 756 | 720 | 743 | 74,500 |
2019/11/12 | 730 | 749 | 725 | 749 | 37,100 |
2019/11/11 | 730 | 740 | 726 | 730 | 34,300 |
2019/11/08 | 729 | 744 | 727 | 729 | 48,500 |
2019/11/07 | 750 | 750 | 727 | 737 | 37,500 |
2019/11/06 | 748 | 759 | 745 | 754 | 41,000 |
2019/11/05 | 755 | 767 | 755 | 756 | 41,300 |
2019/11/01 | 746 | 755 | 737 | 743 | 68,200 |
2019/10/31 | 758 | 770 | 745 | 761 | 83,100 |
2019/10/30 | 774 | 776 | 743 | 758 | 156,000 |
2019/10/29 | 819 | 821 | 771 | 783 | 274,600 |
2019/10/28 | 752 | 815 | 751 | 802 | 424,100 |
2019/10/25 | 720 | 767 | 718 | 750 | 285,300 |
2019/10/24 | 700 | 716 | 689 | 716 | 109,900 |
2019/10/23 | 680 | 697 | 669 | 697 | 61,400 |
2019/10/21 | 682 | 687 | 668 | 670 | 57,100 |
2019/10/18 | 638 | 685 | 638 | 683 | 137,300 |
2019/10/17 | 662 | 668 | 646 | 648 | 36,000 |
2019/10/16 | 683 | 690 | 655 | 662 | 96,100 |
2019/10/15 | 664 | 686 | 663 | 673 | 79,900 |
2019/10/11 | 658 | 708 | 650 | 659 | 446,600 |
2019/10/10 | 637 | 648 | 630 | 632 | 40,700 |
2019/10/09 | 629 | 635 | 623 | 635 | 21,100 |
2019/10/08 | 629 | 640 | 629 | 633 | 29,600 |
2019/10/07 | 628 | 633 | 623 | 627 | 36,000 |
2019/10/04 | 644 | 657 | 622 | 625 | 111,200 |
2019/10/03 | 596 | 638 | 592 | 634 | 89,100 |
2019/10/02 | 600 | 610 | 595 | 608 | 27,400 |
2019/10/01 | 602 | 608 | 596 | 602 | 17,900 |
2019/09/30 | 602 | 604 | 595 | 596 | 22,000 |
2019/09/27 | 600 | 606 | 594 | 601 | 34,700 |
2019/09/26 | 600 | 615 | 592 | 592 | 59,300 |
2019/09/25 | 597 | 597 | 586 | 592 | 48,900 |
2019/09/24 | 603 | 612 | 596 | 598 | 41,100 |
2019/09/20 | 607 | 612 | 602 | 602 | 32,200 |
2019/09/19 | 607 | 613 | 600 | 606 | 46,600 |
2019/09/18 | 608 | 608 | 594 | 597 | 19,500 |
2019/09/17 | 619 | 619 | 605 | 606 | 25,500 |
2019/09/13 | 628 | 628 | 610 | 610 | 44,100 |
2019/09/12 | 633 | 640 | 624 | 626 | 38,200 |
2019/09/11 | 607 | 639 | 605 | 635 | 138,100 |
2019/09/10 | 600 | 612 | 595 | 597 | 45,300 |
2019/09/09 | 613 | 615 | 592 | 592 | 35,900 |
2019/09/06 | 613 | 625 | 606 | 607 | 84,100 |
2019/09/05 | 571 | 615 | 571 | 603 | 122,600 |
2019/09/04 | 571 | 577 | 569 | 572 | 27,700 |
2019/09/03 | 578 | 579 | 571 | 576 | 12,000 |
2019/09/02 | 586 | 586 | 566 | 575 | 46,600 |
2019/08/30 | 595 | 598 | 579 | 588 | 50,500 |
2019/08/29 | 598 | 607 | 575 | 586 | 73,600 |
2019/08/28 | 633 | 633 | 590 | 590 | 128,100 |
2019/08/27 | 681 | 683 | 635 | 639 | 136,100 |
2019/08/26 | 601 | 708 | 601 | 665 | 483,200 |
2019/08/23 | 623 | 627 | 608 | 621 | 33,100 |
2019/08/22 | 635 | 644 | 619 | 625 | 54,300 |
2019/08/21 | 608 | 647 | 602 | 638 | 71,500 |
2019/08/20 | 597 | 613 | 589 | 613 | 44,900 |
2019/08/19 | 562 | 587 | 562 | 587 | 31,800 |
2019/08/16 | 571 | 579 | 562 | 564 | 42,300 |
2019/08/15 | 560 | 568 | 549 | 561 | 111,200 |
2019/08/14 | 605 | 607 | 580 | 584 | 42,900 |
2019/08/13 | 628 | 628 | 589 | 591 | 99,000 |
2019/08/09 | 628 | 632 | 624 | 625 | 22,000 |
2019/08/08 | 623 | 632 | 618 | 625 | 42,900 |
2019/08/07 | 630 | 640 | 620 | 621 | 39,100 |
2019/08/06 | 608 | 644 | 601 | 638 | 71,600 |
2019/08/05 | 665 | 670 | 633 | 637 | 76,100 |
2019/08/02 | 675 | 676 | 662 | 676 | 59,200 |
2019/08/01 | 700 | 705 | 695 | 695 | 29,900 |
2019/07/31 | 685 | 705 | 681 | 705 | 54,300 |
2019/07/30 | 697 | 702 | 686 | 688 | 48,300 |
2019/07/29 | 712 | 712 | 696 | 704 | 45,500 |
2019/07/26 | 708 | 717 | 692 | 717 | 48,200 |
2019/07/25 | 702 | 706 | 690 | 700 | 52,200 |
2019/07/24 | 705 | 710 | 693 | 702 | 42,700 |
2019/07/23 | 692 | 709 | 691 | 703 | 47,400 |
2019/07/22 | 730 | 739 | 708 | 713 | 164,700 |
2019/07/19 | 707 | 707 | 681 | 681 | 112,200 |
2019/07/18 | 695 | 703 | 660 | 681 | 259,500 |
2019/07/17 | 713 | 737 | 707 | 719 | 151,500 |
2019/07/16 | 750 | 761 | 711 | 720 | 238,600 |
2019/07/12 | 797 | 819 | 768 | 771 | 525,500 |
2019/07/11 | 773 | 786 | 742 | 768 | 579,300 |
2019/07/10 | 802 | 864 | 780 | 798 | 1,659,900 |
2019/07/09 | 740 | 850 | 704 | 826 | 5,316,200 |
2019/07/08 | 704 | 724 | 680 | 724 | 1,055,400 |
2019/07/05 | 592 | 624 | 590 | 624 | 98,800 |
2019/07/04 | 561 | 597 | 561 | 597 | 72,700 |
2019/07/03 | 556 | 562 | 543 | 557 | 50,500 |
2019/07/02 | 556 | 562 | 555 | 561 | 28,100 |
2019/07/01 | 553 | 577 | 549 | 563 | 75,200 |
2019/06/28 | 530 | 555 | 530 | 533 | 34,600 |
2019/06/27 | 521 | 543 | 519 | 534 | 40,400 |
2019/06/26 | 522 | 530 | 508 | 508 | 18,400 |
2019/06/25 | 533 | 535 | 525 | 527 | 13,800 |
2019/06/24 | 536 | 539 | 526 | 527 | 14,700 |
2019/06/21 | 542 | 544 | 536 | 536 | 9,500 |
2019/06/20 | 537 | 554 | 537 | 546 | 21,100 |
2019/06/19 | 530 | 542 | 528 | 541 | 18,900 |
2019/06/18 | 538 | 541 | 521 | 521 | 22,900 |
2019/06/17 | 547 | 547 | 536 | 541 | 9,600 |
2019/06/14 | 556 | 556 | 541 | 541 | 24,700 |
2019/06/13 | 545 | 546 | 535 | 537 | 19,000 |
2019/06/12 | 559 | 566 | 545 | 546 | 22,000 |
2019/06/11 | 560 | 568 | 550 | 557 | 32,800 |
2019/06/10 | 567 | 567 | 552 | 558 | 52,600 |
2019/06/07 | 517 | 549 | 516 | 549 | 73,700 |
2019/06/06 | 512 | 519 | 505 | 512 | 39,400 |
2019/06/05 | 516 | 524 | 514 | 517 | 27,900 |
2019/06/04 | 502 | 513 | 500 | 511 | 25,500 |
2019/06/03 | 508 | 508 | 498 | 502 | 46,800 |
2019/05/31 | 522 | 525 | 513 | 514 | 37,500 |
2019/05/30 | 521 | 525 | 511 | 523 | 24,300 |
2019/05/29 | 519 | 528 | 516 | 519 | 24,700 |
2019/05/28 | 519 | 525 | 517 | 524 | 9,600 |
2019/05/27 | 521 | 527 | 517 | 519 | 20,800 |
2019/05/24 | 514 | 524 | 508 | 524 | 32,300 |
2019/05/23 | 539 | 539 | 516 | 520 | 31,800 |
2019/05/22 | 520 | 545 | 520 | 532 | 27,900 |
2019/05/21 | 535 | 541 | 515 | 518 | 48,500 |
2019/05/20 | 545 | 547 | 534 | 536 | 29,300 |
2019/05/17 | 551 | 553 | 535 | 548 | 52,900 |
2019/05/16 | 556 | 563 | 534 | 547 | 108,300 |
2019/05/15 | 586 | 603 | 577 | 596 | 58,400 |
2019/05/14 | 560 | 583 | 552 | 581 | 60,100 |
2019/05/13 | 613 | 613 | 584 | 584 | 65,000 |
2019/05/10 | 613 | 630 | 606 | 618 | 28,100 |
2019/05/09 | 633 | 634 | 611 | 613 | 36,300 |
2019/05/08 | 632 | 638 | 627 | 634 | 28,500 |
2019/05/07 | 637 | 650 | 631 | 639 | 24,600 |
2019/04/26 | 638 | 645 | 627 | 645 | 23,000 |
2019/04/25 | 640 | 643 | 631 | 638 | 22,300 |
2019/04/24 | 658 | 658 | 639 | 641 | 22,000 |
2019/04/23 | 655 | 660 | 633 | 648 | 46,900 |
2019/04/22 | 674 | 680 | 657 | 657 | 42,700 |
2019/04/19 | 668 | 670 | 660 | 667 | 28,700 |
2019/04/18 | 659 | 666 | 650 | 653 | 42,400 |
2019/04/17 | 653 | 670 | 649 | 668 | 46,700 |
2019/04/16 | 646 | 656 | 640 | 653 | 24,100 |
2019/04/15 | 635 | 650 | 628 | 650 | 37,100 |
2019/04/12 | 650 | 650 | 624 | 624 | 45,000 |
2019/04/11 | 660 | 660 | 645 | 645 | 24,100 |
2019/04/10 | 651 | 664 | 651 | 659 | 26,800 |
2019/04/09 | 677 | 678 | 652 | 668 | 37,200 |
2019/04/08 | 682 | 685 | 656 | 670 | 56,600 |
2019/04/05 | 665 | 677 | 662 | 674 | 38,000 |
2019/04/04 | 665 | 690 | 650 | 660 | 137,000 |
2019/04/03 | 609 | 645 | 607 | 645 | 57,600 |
2019/04/02 | 613 | 617 | 607 | 609 | 27,300 |
2019/04/01 | 617 | 626 | 607 | 609 | 39,700 |
2019/03/29 | 608 | 610 | 601 | 607 | 17,200 |
2019/03/28 | 606 | 611 | 600 | 607 | 56,000 |
2019/03/27 | 629 | 629 | 617 | 620 | 25,400 |
2019/03/26 | 608 | 621 | 607 | 617 | 33,800 |
2019/03/25 | 611 | 616 | 605 | 609 | 29,500 |
2019/03/22 | 634 | 636 | 625 | 627 | 33,100 |
2019/03/20 | 639 | 640 | 630 | 634 | 22,000 |
2019/03/19 | 644 | 644 | 635 | 638 | 8,100 |
2019/03/18 | 636 | 648 | 633 | 639 | 20,300 |
2019/03/15 | 636 | 645 | 633 | 636 | 11,800 |
2019/03/14 | 636 | 653 | 624 | 640 | 29,700 |
2019/03/13 | 643 | 648 | 629 | 631 | 15,100 |
2019/03/12 | 639 | 656 | 638 | 643 | 23,500 |
2019/03/11 | 637 | 644 | 621 | 630 | 36,800 |
2019/03/08 | 654 | 654 | 625 | 627 | 69,000 |
2019/03/07 | 685 | 688 | 658 | 663 | 61,500 |
2019/03/06 | 692 | 693 | 683 | 686 | 33,700 |
2019/03/05 | 702 | 707 | 688 | 691 | 47,700 |
2019/03/04 | 692 | 705 | 689 | 702 | 55,800 |
2019/03/01 | 693 | 700 | 687 | 688 | 28,900 |
2019/02/28 | 700 | 703 | 688 | 692 | 67,300 |
2019/02/27 | 708 | 708 | 699 | 705 | 29,200 |
2019/02/26 | 709 | 710 | 697 | 699 | 33,600 |
2019/02/25 | 707 | 715 | 706 | 712 | 40,700 |
2019/02/22 | 699 | 718 | 694 | 709 | 80,300 |
2019/02/21 | 703 | 715 | 699 | 702 | 33,900 |
2019/02/20 | 703 | 713 | 700 | 704 | 28,900 |
2019/02/19 | 699 | 706 | 691 | 703 | 34,200 |
2019/02/18 | 703 | 703 | 688 | 699 | 41,300 |
2019/02/15 | 695 | 697 | 680 | 683 | 49,500 |
2019/02/14 | 722 | 725 | 698 | 699 | 65,800 |
2019/02/13 | 740 | 743 | 706 | 720 | 136,200 |
2019/02/12 | 676 | 732 | 674 | 727 | 119,400 |
2019/02/08 | 691 | 701 | 676 | 684 | 54,800 |
2019/02/07 | 708 | 725 | 701 | 704 | 64,600 |
2019/02/06 | 703 | 710 | 702 | 706 | 30,800 |
2019/02/05 | 715 | 718 | 698 | 702 | 40,800 |
2019/02/04 | 692 | 717 | 692 | 713 | 53,800 |
2019/02/01 | 697 | 702 | 686 | 691 | 38,300 |
2019/01/31 | 701 | 711 | 694 | 701 | 48,200 |
2019/01/30 | 704 | 708 | 688 | 689 | 52,400 |
2019/01/29 | 715 | 716 | 693 | 708 | 78,900 |
2019/01/28 | 719 | 733 | 715 | 726 | 59,700 |
2019/01/25 | 708 | 723 | 700 | 718 | 107,400 |
2019/01/24 | 716 | 718 | 700 | 706 | 35,400 |
2019/01/23 | 685 | 715 | 679 | 714 | 63,400 |
2019/01/22 | 720 | 720 | 686 | 692 | 62,100 |
2019/01/21 | 740 | 742 | 701 | 706 | 96,600 |
2019/01/18 | 710 | 731 | 708 | 720 | 71,200 |
2019/01/17 | 681 | 713 | 675 | 707 | 125,400 |
2019/01/16 | 670 | 680 | 658 | 665 | 45,200 |
2019/01/15 | 627 | 666 | 627 | 665 | 45,300 |
2019/01/11 | 631 | 655 | 625 | 637 | 56,900 |
2019/01/10 | 637 | 639 | 616 | 621 | 55,000 |
2019/01/09 | 657 | 660 | 644 | 647 | 48,900 |
2019/01/08 | 641 | 664 | 628 | 653 | 90,500 |
2019/01/07 | 640 | 650 | 631 | 637 | 68,100 |
2019/01/04 | 583 | 627 | 556 | 618 | 112,900 |