日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 686 686 686 686 9,000
1999/12/29 680 686 671 686 6,000
1999/12/28 690 695 686 686 12,000
1999/12/27 731 731 690 690 7,000
1999/12/24 650 670 650 661 48,000
1999/12/22 669 670 650 650 62,000
1999/12/21 691 691 660 669 44,000
1999/12/20 725 725 700 700 23,000
1999/12/17 750 750 735 740 17,000
1999/12/16 759 759 750 750 22,000
1999/12/15 805 805 769 769 36,000
1999/12/14 805 805 805 805 4,000
1999/12/13 805 805 805 805 2,000
1999/12/10 885 885 885 885 27,000
1999/12/09 801 801 795 795 15,000
1999/12/08 811 811 801 801 17,000
1999/12/07 811 811 811 811 11,000
1999/12/06 811 812 811 811 14,000
1999/12/03 811 820 811 811 23,000
1999/12/02 811 811 811 811 4,000
1999/11/30 835 835 810 810 5,000
1999/11/29 850 850 835 840 7,000
1999/11/26 869 869 850 850 6,000
1999/11/25 914 914 870 880 10,000
1999/11/24 900 920 899 920 28,000
1999/11/22 871 871 860 860 6,000
1999/11/19 900 900 840 860 9,000
1999/11/18 845 855 845 852 10,000
1999/11/17 800 810 800 805 6,000
1999/11/16 763 799 760 799 12,000
1999/11/15 815 815 801 803 21,000
1999/11/12 845 845 825 825 4,000
1999/11/11 902 920 865 875 40,000
1999/11/10 770 872 751 872 64,000
1999/11/09 800 800 770 772 11,000
1999/11/08 801 810 799 800 44,000
1999/11/05 814 814 810 810 15,000
1999/11/04 830 835 811 811 20,000
1999/11/02 840 840 840 840 1,000
1999/11/01 850 851 840 840 9,000
1999/10/29 850 850 850 850 15,000
1999/10/28 840 840 830 830 7,000
1999/10/27 856 856 845 855 17,000
1999/10/26 852 860 852 856 6,000
1999/10/25 870 870 850 850 5,000
1999/10/22 900 900 880 880 11,000
1999/10/21 884 900 884 900 12,000
1999/10/20 899 899 884 884 6,000
1999/10/19 850 851 841 850 12,000
1999/10/18 840 850 830 832 12,000
1999/10/15 910 925 900 900 7,000
1999/10/14 931 931 920 920 8,000
1999/10/13 960 960 930 930 20,000
1999/10/12 951 972 950 960 18,000
1999/10/08 936 939 936 939 14,000
1999/10/07 1,000 1,000 986 986 13,000
1999/10/06 993 1,010 981 986 34,000
1999/10/05 970 992 970 992 38,000
1999/10/04 941 970 941 970 18,000
1999/10/01 933 935 930 933 13,000
1999/09/30 910 940 910 930 16,000
1999/09/29 890 910 890 910 35,000
1999/09/28 880 900 880 899 23,000
1999/09/27 900 900 900 900 11,000
1999/09/24 950 950 900 900 17,000
1999/09/22 950 960 950 950 13,000
1999/09/21 976 980 961 970 23,000
1999/09/20 982 990 976 976 20,000
1999/09/17 980 985 980 980 11,000
1999/09/16 980 995 980 980 16,000
1999/09/14 999 1,000 990 995 20,000
1999/09/13 1,040 1,050 980 1,000 37,000
1999/09/10 1,070 1,070 1,050 1,050 26,000
1999/09/09 1,000 1,100 1,000 1,070 86,000
1999/09/08 985 1,000 985 1,000 10,000
1999/09/07 1,000 1,000 990 995 28,000
1999/09/06 1,000 1,000 990 995 32,000
1999/09/03 1,000 1,000 981 985 6,000
1999/09/02 1,000 1,000 982 982 11,000
1999/09/01 1,000 1,000 991 991 16,000
1999/08/31 1,000 1,000 995 1,000 18,000
1999/08/30 1,000 1,000 990 1,000 18,000
1999/08/27 1,000 1,000 981 1,000 10,000
1999/08/26 1,001 1,001 990 990 22,000
1999/08/25 1,000 1,004 995 1,004 21,000
1999/08/24 1,010 1,010 1,000 1,005 39,000
1999/08/23 1,001 1,020 1,000 1,000 72,000
1999/08/20 1,000 1,010 1,000 1,000 15,000
1999/08/19 970 1,000 970 980 12,000
1999/08/18 1,020 1,020 1,000 1,000 18,000
1999/08/17 1,020 1,025 1,015 1,020 17,000
1999/08/16 1,000 1,025 1,000 1,011 27,000
1999/08/13 1,000 1,000 1,000 1,000 10,000
1999/08/12 980 1,000 980 1,000 16,000
1999/08/11 1,000 1,000 1,000 1,000 1,000
1999/08/10 1,000 1,000 980 1,000 10,000
1999/08/09 1,000 1,000 970 976 3,000
1999/08/06 1,010 1,010 1,000 1,000 9,000
1999/08/05 1,030 1,030 1,010 1,010 17,000
1999/08/04 1,050 1,050 1,030 1,030 8,000
1999/08/03 1,077 1,080 1,050 1,050 11,000
1999/08/02 1,000 1,078 1,000 1,078 6,000
1999/07/30 1,080 1,080 1,050 1,080 21,000
1999/07/29 1,030 1,080 1,030 1,080 6,000
1999/07/28 1,016 1,080 1,016 1,080 14,000
1999/07/27 1,050 1,050 1,011 1,011 15,000
1999/07/26 1,030 1,050 1,025 1,050 11,000
1999/07/23 990 1,000 990 1,000 14,000
1999/07/22 1,050 1,050 1,020 1,030 13,000
1999/07/21 1,030 1,050 1,001 1,050 11,000
1999/07/19 1,100 1,100 1,070 1,100 19,000
1999/07/16 1,150 1,150 1,120 1,120 26,000
1999/07/15 1,140 1,150 1,100 1,100 19,000
1999/07/14 1,140 1,175 1,140 1,175 10,000
1999/07/13 1,180 1,180 1,160 1,180 29,000
1999/07/12 1,140 1,180 1,110 1,180 47,000
1999/07/09 1,101 1,140 1,100 1,140 77,000
1999/07/08 1,100 1,130 1,091 1,100 49,000
1999/07/07 1,149 1,149 1,070 1,080 46,000
1999/07/06 1,200 1,200 1,150 1,150 67,000
1999/07/05 1,151 1,190 1,151 1,170 108,000
1999/07/02 1,100 1,160 1,090 1,110 92,000
1999/07/01 1,021 1,071 1,000 1,065 97,000
1999/06/30 950 1,000 950 971 92,000
1999/06/29 941 1,040 940 1,020 90,000
1999/06/28 930 950 921 940 35,000
1999/06/25 930 948 920 920 20,000
1999/06/24 945 945 910 920 26,000
1999/06/23 931 950 925 925 25,000
1999/06/22 930 945 920 930 84,000
1999/06/21 877 900 877 890 73,000
1999/06/18 817 870 817 861 64,000
1999/06/17 810 810 810 810 15,000
1999/06/16 808 810 805 810 24,000
1999/06/15 797 808 797 798 28,000
1999/06/14 787 800 787 796 32,000
1999/06/11 785 787 785 787 9,000
1999/06/10 790 800 780 782 35,000
1999/06/09 779 780 770 780 11,000
1999/06/08 760 770 750 770 12,000
1999/06/07 730 740 730 730 31,000
1999/06/04 750 750 725 725 6,000
1999/06/03 750 750 741 750 11,000
1999/06/02 745 745 741 741 4,000
1999/06/01 750 750 750 750 1,000
1999/05/31 710 760 710 760 5,000
1999/05/28 740 775 740 775 4,000
1999/05/27 740 750 740 740 6,000
1999/05/26 779 779 750 750 29,000
1999/05/25 761 780 761 780 7,000
1999/05/24 800 800 780 780 9,000
1999/05/21 791 795 790 795 12,000
1999/05/20 810 820 790 790 43,000
1999/05/19 800 800 797 800 23,000
1999/05/18 800 800 796 796 20,000
1999/05/17 800 800 791 798 17,000
1999/05/14 800 800 791 795 8,000
1999/05/13 790 795 790 790 13,000
1999/05/12 788 790 786 790 13,000
1999/05/11 800 800 786 790 18,000
1999/05/10 810 810 800 804 27,000
1999/05/07 820 820 795 795 60,000
1999/05/06 810 810 801 810 116,000
1999/04/30 710 710 710 710 5,000
1999/04/28 714 714 710 710 3,000
1999/04/27 698 714 690 705 19,000
1999/04/26 698 698 685 685 12,000
1999/04/23 680 681 675 681 18,000
1999/04/22 682 685 680 680 8,000
1999/04/21 689 696 685 696 15,000
1999/04/20 700 700 689 689 11,000
1999/04/19 700 700 699 700 23,000
1999/04/16 716 716 707 707 6,000
1999/04/15 715 720 715 715 5,000
1999/04/14 721 721 700 700 16,000
1999/04/13 709 735 709 735 39,000
1999/04/12 735 735 715 715 27,000
1999/04/09 740 740 730 735 29,000
1999/04/08 730 740 729 731 21,000
1999/04/07 698 729 689 729 39,000
1999/04/06 680 698 680 689 46,000
1999/04/05 680 680 661 678 14,000
1999/04/02 673 675 631 631 19,000
1999/04/01 673 673 670 673 14,000
1999/03/31 679 680 670 670 14,000
1999/03/30 670 679 670 679 13,000
1999/03/29 677 680 665 670 41,000
1999/03/26 680 680 665 675 21,000
1999/03/25 650 665 650 660 26,000
1999/03/24 640 650 640 640 45,000
1999/03/23 600 640 596 640 43,000
1999/03/19 565 596 565 596 14,000
1999/03/18 580 590 565 565 20,000
1999/03/17 598 598 575 575 12,000
1999/03/16 565 598 565 598 25,000
1999/03/15 560 560 560 560 5,000
1999/03/12 575 575 555 555 10,000
1999/03/11 560 561 551 551 8,000
1999/03/10 560 560 559 560 8,000
1999/03/09 560 568 560 560 11,000
1999/03/08 550 560 550 558 10,000
1999/03/05 535 540 535 540 13,000
1999/03/04 535 535 531 535 7,000
1999/03/03 535 535 535 535 1,000
1999/03/02 530 535 530 535 7,000
1999/03/01 530 535 530 535 4,000
1999/02/26 520 529 520 529 11,000
1999/02/24 510 520 510 520 9,000
1999/02/23 509 509 509 509 1,000
1999/02/22 500 510 500 510 11,000
1999/02/19 500 510 500 500 35,000
1999/02/18 500 510 500 500 12,000
1999/02/17 500 500 498 500 15,000
1999/02/16 500 500 500 500 23,000
1999/02/15 505 505 500 500 18,000
1999/02/12 510 510 500 500 12,000
1999/02/10 514 514 508 508 13,000
1999/02/09 515 515 515 515 4,000
1999/02/08 515 515 515 515 4,000
1999/02/05 510 515 510 512 5,000
1999/02/04 521 521 510 510 13,000
1999/02/03 525 525 525 525 2,000
1999/02/02 529 530 529 530 9,000
1999/02/01 525 525 525 525 6,000
1999/01/29 525 530 521 521 8,000
1999/01/28 530 530 526 526 5,000
1999/01/26 535 535 525 527 16,000
1999/01/25 538 538 535 535 8,000
1999/01/22 540 540 539 539 4,000
1999/01/20 540 540 540 540 2,000
1999/01/19 541 541 536 536 3,000
1999/01/18 540 540 540 540 2,000
1999/01/14 551 559 551 559 5,000
1999/01/13 551 551 551 551 1,000
1999/01/12 599 599 559 559 14,000
1999/01/11 561 561 550 550 10,000
1999/01/08 566 566 560 560 6,000
1999/01/07 546 546 546 546 10,000
1999/01/06 545 545 535 535 5,000
1999/01/05 545 545 545 545 3,000

このページの先頭へ