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 |
---|---|---|---|---|---|
1998/12/30 | 544 | 544 | 544 | 544 | 1,000 |
1998/12/28 | 564 | 564 | 534 | 534 | 3,000 |
1998/12/25 | 570 | 570 | 570 | 570 | 3,000 |
1998/12/24 | 550 | 550 | 550 | 550 | 1,000 |
1998/12/22 | 560 | 580 | 560 | 580 | 3,000 |
1998/12/18 | 560 | 560 | 550 | 550 | 2,000 |
1998/12/15 | 580 | 580 | 580 | 580 | 23,000 |
1998/12/14 | 570 | 570 | 550 | 550 | 8,000 |
1998/12/11 | 600 | 600 | 570 | 570 | 20,000 |
1998/12/10 | 570 | 570 | 569 | 570 | 9,000 |
1998/12/09 | 577 | 577 | 570 | 570 | 8,000 |
1998/12/02 | 578 | 578 | 578 | 578 | 2,000 |
1998/12/01 | 590 | 590 | 581 | 581 | 3,000 |
1998/11/30 | 576 | 600 | 576 | 600 | 10,000 |
1998/11/27 | 570 | 580 | 570 | 570 | 21,000 |
1998/11/26 | 580 | 580 | 570 | 570 | 11,000 |
1998/11/25 | 582 | 582 | 570 | 570 | 9,000 |
1998/11/24 | 580 | 580 | 580 | 580 | 2,000 |
1998/11/20 | 570 | 570 | 570 | 570 | 1,000 |
1998/11/18 | 570 | 570 | 570 | 570 | 16,000 |
1998/11/13 | 570 | 570 | 570 | 570 | 2,000 |
1998/11/12 | 570 | 570 | 560 | 560 | 4,000 |
1998/11/11 | 600 | 600 | 570 | 570 | 9,000 |
1998/11/10 | 546 | 561 | 546 | 561 | 10,000 |
1998/11/09 | 550 | 550 | 546 | 546 | 7,000 |
1998/11/06 | 560 | 560 | 560 | 560 | 2,000 |
1998/11/05 | 560 | 560 | 560 | 560 | 1,000 |
1998/11/04 | 560 | 560 | 560 | 560 | 4,000 |
1998/11/02 | 550 | 550 | 550 | 550 | 8,000 |
1998/10/29 | 570 | 570 | 560 | 560 | 5,000 |
1998/10/27 | 570 | 570 | 570 | 570 | 3,000 |
1998/10/26 | 598 | 598 | 580 | 580 | 8,000 |
1998/10/21 | 536 | 600 | 536 | 600 | 13,000 |
1998/10/20 | 536 | 536 | 536 | 536 | 1,000 |
1998/10/16 | 535 | 535 | 535 | 535 | 3,000 |
1998/10/15 | 535 | 535 | 535 | 535 | 1,000 |
1998/10/14 | 540 | 540 | 535 | 535 | 51,000 |
1998/10/13 | 540 | 540 | 540 | 540 | 5,000 |
1998/10/12 | 539 | 539 | 539 | 539 | 1,000 |
1998/10/09 | 600 | 600 | 535 | 535 | 18,000 |
1998/10/08 | 545 | 545 | 540 | 540 | 3,000 |
1998/10/07 | 540 | 540 | 535 | 540 | 18,000 |
1998/10/06 | 550 | 550 | 540 | 540 | 4,000 |
1998/10/05 | 550 | 550 | 550 | 550 | 9,000 |
1998/10/02 | 550 | 550 | 550 | 550 | 3,000 |
1998/10/01 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/29 | 570 | 570 | 550 | 550 | 4,000 |
1998/09/28 | 588 | 588 | 588 | 588 | 4,000 |
1998/09/25 | 543 | 543 | 543 | 543 | 2,000 |
1998/09/22 | 540 | 540 | 540 | 540 | 1,000 |
1998/09/21 | 535 | 550 | 535 | 550 | 3,000 |
1998/09/18 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/17 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/16 | 535 | 535 | 535 | 535 | 1,000 |
1998/09/14 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/10 | 595 | 595 | 595 | 595 | 8,000 |
1998/09/09 | 531 | 531 | 531 | 531 | 2,000 |
1998/09/08 | 535 | 535 | 530 | 530 | 4,000 |
1998/09/07 | 540 | 540 | 520 | 535 | 7,000 |
1998/09/04 | 545 | 545 | 540 | 540 | 7,000 |
1998/09/03 | 546 | 546 | 545 | 545 | 2,000 |
1998/09/02 | 546 | 550 | 545 | 550 | 8,000 |
1998/09/01 | 550 | 550 | 545 | 545 | 9,000 |
1998/08/28 | 575 | 575 | 575 | 575 | 1,000 |
1998/08/27 | 580 | 580 | 575 | 575 | 3,000 |
1998/08/26 | 600 | 600 | 600 | 600 | 3,000 |
1998/08/25 | 580 | 580 | 580 | 580 | 2,000 |
1998/08/24 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/21 | 585 | 585 | 580 | 580 | 10,000 |
1998/08/20 | 586 | 586 | 580 | 580 | 14,000 |
1998/08/19 | 600 | 600 | 600 | 600 | 9,000 |
1998/08/18 | 610 | 610 | 605 | 605 | 4,000 |
1998/08/17 | 615 | 615 | 610 | 610 | 14,000 |
1998/08/14 | 605 | 605 | 605 | 605 | 11,000 |
1998/08/13 | 607 | 607 | 607 | 607 | 5,000 |
1998/08/12 | 607 | 607 | 607 | 607 | 14,000 |
1998/08/11 | 607 | 607 | 607 | 607 | 3,000 |
1998/08/10 | 607 | 607 | 607 | 607 | 2,000 |
1998/08/07 | 605 | 607 | 605 | 607 | 7,000 |
1998/08/06 | 607 | 607 | 605 | 605 | 11,000 |
1998/08/05 | 607 | 607 | 607 | 607 | 3,000 |
1998/08/04 | 607 | 607 | 607 | 607 | 1,000 |
1998/07/31 | 605 | 605 | 605 | 605 | 1,000 |
1998/07/30 | 605 | 605 | 605 | 605 | 7,000 |
1998/07/29 | 605 | 605 | 605 | 605 | 2,000 |
1998/07/28 | 605 | 605 | 605 | 605 | 3,000 |
1998/07/27 | 634 | 634 | 608 | 608 | 30,000 |
1998/07/24 | 623 | 623 | 620 | 620 | 27,000 |
1998/07/23 | 628 | 628 | 623 | 623 | 24,000 |
1998/07/22 | 630 | 630 | 623 | 623 | 111,000 |
1998/07/21 | 623 | 623 | 623 | 623 | 2,000 |
1998/07/17 | 640 | 640 | 620 | 620 | 8,000 |
1998/07/16 | 630 | 635 | 630 | 630 | 6,000 |
1998/07/15 | 650 | 650 | 635 | 635 | 15,000 |
1998/07/14 | 650 | 650 | 650 | 650 | 8,000 |
1998/07/13 | 670 | 670 | 650 | 650 | 17,000 |
1998/07/10 | 669 | 669 | 669 | 669 | 11,000 |
1998/07/09 | 640 | 640 | 640 | 640 | 3,000 |
1998/07/08 | 650 | 650 | 650 | 650 | 12,000 |
1998/07/07 | 650 | 650 | 650 | 650 | 4,000 |
1998/07/06 | 640 | 640 | 640 | 640 | 4,000 |
1998/07/03 | 600 | 600 | 600 | 600 | 10,000 |
1998/07/02 | 640 | 650 | 630 | 635 | 14,000 |
1998/07/01 | 670 | 670 | 650 | 650 | 21,000 |
1998/06/30 | 625 | 655 | 625 | 650 | 36,000 |
1998/06/29 | 565 | 565 | 565 | 565 | 1,000 |
1998/06/26 | 560 | 560 | 545 | 550 | 7,000 |
1998/06/25 | 545 | 545 | 545 | 545 | 7,000 |
1998/06/24 | 546 | 546 | 545 | 545 | 3,000 |
1998/06/19 | 545 | 545 | 545 | 545 | 8,000 |
1998/06/18 | 541 | 550 | 541 | 550 | 2,000 |
1998/06/17 | 545 | 545 | 540 | 540 | 5,000 |
1998/06/16 | 540 | 545 | 540 | 545 | 7,000 |
1998/06/15 | 565 | 565 | 545 | 545 | 2,000 |
1998/06/12 | 575 | 575 | 575 | 575 | 1,000 |
1998/06/11 | 545 | 545 | 545 | 545 | 1,000 |
1998/06/10 | 585 | 585 | 585 | 585 | 9,000 |
1998/06/09 | 540 | 540 | 540 | 540 | 6,000 |
1998/06/08 | 540 | 545 | 540 | 540 | 9,000 |
1998/06/04 | 560 | 562 | 560 | 560 | 13,000 |
1998/06/03 | 590 | 595 | 590 | 590 | 14,000 |
1998/06/02 | 600 | 600 | 598 | 598 | 5,000 |
1998/06/01 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/29 | 600 | 600 | 600 | 600 | 3,000 |
1998/05/28 | 610 | 610 | 610 | 610 | 5,000 |
1998/05/27 | 630 | 630 | 610 | 610 | 5,000 |
1998/05/26 | 630 | 630 | 630 | 630 | 3,000 |
1998/05/25 | 594 | 600 | 594 | 600 | 12,000 |
1998/05/22 | 595 | 600 | 593 | 595 | 26,000 |
1998/05/21 | 617 | 618 | 614 | 614 | 11,000 |
1998/05/20 | 616 | 617 | 616 | 617 | 4,000 |
1998/05/19 | 615 | 615 | 614 | 614 | 2,000 |
1998/05/18 | 620 | 620 | 620 | 620 | 1,000 |
1998/05/15 | 647 | 647 | 647 | 647 | 1,000 |
1998/05/14 | 649 | 649 | 649 | 649 | 8,000 |
1998/05/13 | 650 | 650 | 650 | 650 | 2,000 |
1998/05/12 | 620 | 620 | 620 | 620 | 2,000 |
1998/05/08 | 647 | 647 | 610 | 620 | 14,000 |
1998/05/07 | 647 | 647 | 637 | 637 | 3,000 |
1998/05/06 | 631 | 649 | 631 | 649 | 2,000 |
1998/05/01 | 635 | 635 | 621 | 621 | 4,000 |
1998/04/28 | 634 | 635 | 634 | 635 | 5,000 |
1998/04/27 | 648 | 648 | 648 | 648 | 5,000 |
1998/04/24 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/23 | 621 | 621 | 600 | 610 | 22,000 |
1998/04/22 | 630 | 630 | 620 | 620 | 5,000 |
1998/04/20 | 649 | 649 | 649 | 649 | 1,000 |
1998/04/16 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/15 | 630 | 650 | 600 | 650 | 9,000 |
1998/04/14 | 640 | 640 | 640 | 640 | 2,000 |
1998/04/13 | 664 | 664 | 663 | 663 | 4,000 |
1998/04/10 | 604 | 664 | 604 | 664 | 23,000 |
1998/04/09 | 605 | 605 | 605 | 605 | 1,000 |
1998/04/08 | 604 | 604 | 601 | 601 | 4,000 |
1998/04/07 | 601 | 601 | 601 | 601 | 1,000 |
1998/04/06 | 600 | 600 | 590 | 600 | 23,000 |
1998/04/03 | 600 | 600 | 590 | 590 | 22,000 |
1998/04/02 | 630 | 630 | 600 | 601 | 6,000 |
1998/04/01 | 680 | 680 | 630 | 640 | 10,000 |
1998/03/31 | 679 | 680 | 675 | 675 | 11,000 |
1998/03/30 | 700 | 700 | 680 | 680 | 6,000 |
1998/03/27 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/26 | 712 | 712 | 701 | 701 | 13,000 |
1998/03/26 | 1 -> 1.20 分割 | ||||
1998/03/25 | 840 | 850 | 838 | 838 | 41,000 |
1998/03/24 | 840 | 848 | 835 | 840 | 68,000 |
1998/03/23 | 850 | 859 | 841 | 850 | 58,000 |
1998/03/20 | 840 | 850 | 840 | 850 | 16,000 |
1998/03/19 | 841 | 850 | 840 | 840 | 35,000 |
1998/03/18 | 840 | 845 | 840 | 840 | 43,000 |
1998/03/17 | 849 | 849 | 830 | 830 | 23,000 |
1998/03/16 | 844 | 850 | 840 | 841 | 17,000 |
1998/03/13 | 840 | 845 | 836 | 840 | 20,000 |
1998/03/12 | 850 | 850 | 840 | 840 | 10,000 |
1998/03/11 | 855 | 855 | 840 | 845 | 27,000 |
1998/03/10 | 841 | 845 | 830 | 845 | 17,000 |
1998/03/09 | 845 | 869 | 840 | 840 | 22,000 |
1998/03/06 | 820 | 830 | 820 | 825 | 9,000 |
1998/03/05 | 820 | 820 | 815 | 815 | 10,000 |
1998/03/04 | 825 | 825 | 820 | 820 | 18,000 |
1998/03/03 | 868 | 870 | 825 | 825 | 41,000 |
1998/03/02 | 830 | 871 | 829 | 860 | 58,000 |
1998/02/27 | 775 | 820 | 775 | 820 | 38,000 |
1998/02/26 | 763 | 770 | 760 | 770 | 14,000 |
1998/02/25 | 751 | 755 | 745 | 753 | 46,000 |
1998/02/24 | 753 | 756 | 751 | 751 | 22,000 |
1998/02/23 | 759 | 759 | 751 | 753 | 20,000 |
1998/02/20 | 752 | 759 | 746 | 759 | 39,000 |
1998/02/19 | 750 | 758 | 746 | 752 | 27,000 |
1998/02/18 | 740 | 750 | 740 | 750 | 14,000 |
1998/02/17 | 750 | 750 | 735 | 740 | 39,000 |
1998/02/16 | 765 | 765 | 750 | 750 | 33,000 |
1998/02/13 | 771 | 771 | 751 | 760 | 40,000 |
1998/02/12 | 798 | 798 | 770 | 770 | 93,000 |
1998/02/10 | 723 | 780 | 723 | 768 | 129,000 |
1998/02/09 | 730 | 751 | 720 | 722 | 352,000 |