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 |
---|---|---|---|---|---|
2001/12/28 | 665 | 665 | 650 | 650 | 4,000 |
2001/12/27 | 660 | 661 | 660 | 661 | 5,000 |
2001/12/26 | 670 | 678 | 670 | 670 | 6,000 |
2001/12/25 | 670 | 670 | 670 | 670 | 1,000 |
2001/12/21 | 660 | 660 | 650 | 650 | 18,000 |
2001/12/20 | 660 | 660 | 660 | 660 | 32,000 |
2001/12/19 | 660 | 670 | 660 | 660 | 13,000 |
2001/12/18 | 660 | 662 | 660 | 660 | 22,000 |
2001/12/17 | 670 | 670 | 663 | 663 | 14,000 |
2001/12/14 | 686 | 686 | 680 | 680 | 11,000 |
2001/12/13 | 699 | 699 | 686 | 686 | 9,000 |
2001/12/12 | 705 | 705 | 695 | 700 | 25,000 |
2001/12/11 | 690 | 700 | 690 | 700 | 6,000 |
2001/12/10 | 685 | 690 | 685 | 689 | 5,000 |
2001/12/07 | 691 | 695 | 685 | 685 | 15,000 |
2001/12/06 | 707 | 710 | 699 | 699 | 18,000 |
2001/12/05 | 707 | 716 | 701 | 705 | 14,000 |
2001/12/04 | 720 | 720 | 701 | 701 | 6,000 |
2001/12/03 | 739 | 739 | 725 | 725 | 2,000 |
2001/11/30 | 742 | 742 | 740 | 740 | 7,000 |
2001/11/29 | 750 | 750 | 750 | 750 | 5,000 |
2001/11/28 | 758 | 758 | 758 | 758 | 1,000 |
2001/11/27 | 770 | 770 | 770 | 770 | 1,000 |
2001/11/26 | 751 | 780 | 750 | 750 | 20,000 |
2001/11/22 | 750 | 770 | 748 | 748 | 13,000 |
2001/11/21 | 739 | 740 | 738 | 740 | 8,000 |
2001/11/20 | 731 | 735 | 731 | 735 | 5,000 |
2001/11/19 | 722 | 754 | 722 | 726 | 9,000 |
2001/11/16 | 722 | 725 | 720 | 720 | 19,000 |
2001/11/15 | 745 | 745 | 710 | 710 | 12,000 |
2001/11/14 | 749 | 749 | 740 | 740 | 9,000 |
2001/11/13 | 751 | 751 | 743 | 743 | 18,000 |
2001/11/09 | 760 | 760 | 750 | 750 | 29,000 |
2001/11/08 | 771 | 771 | 760 | 765 | 5,000 |
2001/11/07 | 790 | 790 | 789 | 790 | 3,000 |
2001/11/06 | 790 | 790 | 790 | 790 | 3,000 |
2001/11/05 | 780 | 790 | 770 | 790 | 6,000 |
2001/11/02 | 805 | 805 | 780 | 800 | 9,000 |
2001/11/01 | 806 | 806 | 805 | 805 | 3,000 |
2001/10/31 | 799 | 805 | 779 | 805 | 5,000 |
2001/10/30 | 810 | 810 | 810 | 810 | 1,000 |
2001/10/29 | 829 | 829 | 812 | 812 | 2,000 |
2001/10/26 | 801 | 810 | 799 | 810 | 18,000 |
2001/10/25 | 790 | 799 | 790 | 799 | 7,000 |
2001/10/24 | 790 | 790 | 785 | 790 | 9,000 |
2001/10/23 | 799 | 799 | 785 | 785 | 4,000 |
2001/10/22 | 772 | 799 | 768 | 799 | 34,000 |
2001/10/19 | 802 | 802 | 800 | 800 | 28,000 |
2001/10/18 | 848 | 848 | 802 | 802 | 5,000 |
2001/10/17 | 849 | 850 | 840 | 850 | 29,000 |
2001/10/16 | 850 | 870 | 840 | 851 | 20,000 |
2001/10/15 | 808 | 830 | 800 | 830 | 22,000 |
2001/10/12 | 800 | 810 | 800 | 810 | 5,000 |
2001/10/11 | 769 | 790 | 751 | 780 | 26,000 |
2001/10/10 | 770 | 770 | 728 | 739 | 17,000 |
2001/10/09 | 780 | 780 | 755 | 755 | 34,000 |
2001/10/05 | 750 | 760 | 745 | 760 | 24,000 |
2001/10/04 | 765 | 765 | 745 | 756 | 15,000 |
2001/10/03 | 733 | 750 | 728 | 731 | 17,000 |
2001/10/02 | 736 | 736 | 725 | 727 | 18,000 |
2001/10/01 | 730 | 735 | 721 | 735 | 29,000 |
2001/09/28 | 750 | 750 | 750 | 750 | 3,000 |
2001/09/27 | 750 | 750 | 750 | 750 | 3,000 |
2001/09/26 | 769 | 769 | 750 | 750 | 5,000 |
2001/09/25 | 750 | 790 | 750 | 750 | 14,000 |
2001/09/21 | 765 | 765 | 750 | 750 | 13,000 |
2001/09/20 | 725 | 725 | 715 | 725 | 13,000 |
2001/09/19 | 752 | 752 | 712 | 713 | 23,000 |
2001/09/18 | 691 | 702 | 691 | 702 | 3,000 |
2001/09/17 | 700 | 700 | 690 | 690 | 9,000 |
2001/09/14 | 740 | 740 | 735 | 735 | 8,000 |
2001/09/13 | 679 | 690 | 671 | 690 | 15,000 |
2001/09/12 | 715 | 720 | 715 | 715 | 17,000 |
2001/09/11 | 775 | 775 | 765 | 765 | 13,000 |
2001/09/10 | 765 | 783 | 765 | 783 | 4,000 |
2001/09/07 | 805 | 805 | 795 | 795 | 5,000 |
2001/09/06 | 845 | 845 | 805 | 805 | 8,000 |
2001/09/05 | 845 | 850 | 835 | 835 | 39,000 |
2001/09/04 | 790 | 845 | 790 | 829 | 24,000 |
2001/09/03 | 810 | 810 | 790 | 790 | 7,000 |
2001/08/31 | 825 | 825 | 820 | 825 | 13,000 |
2001/08/30 | 855 | 855 | 850 | 850 | 4,000 |
2001/08/29 | 873 | 873 | 871 | 871 | 5,000 |
2001/08/27 | 893 | 893 | 880 | 886 | 14,000 |
2001/08/24 | 894 | 894 | 893 | 893 | 2,000 |
2001/08/23 | 889 | 895 | 885 | 895 | 17,000 |
2001/08/22 | 898 | 898 | 888 | 895 | 6,000 |
2001/08/21 | 900 | 900 | 900 | 900 | 3,000 |
2001/08/20 | 889 | 900 | 889 | 900 | 5,000 |
2001/08/17 | 906 | 906 | 890 | 890 | 10,000 |
2001/08/16 | 920 | 920 | 910 | 910 | 23,000 |
2001/08/15 | 915 | 930 | 907 | 928 | 73,000 |
2001/08/14 | 881 | 915 | 880 | 915 | 76,000 |
2001/08/13 | 885 | 885 | 860 | 869 | 19,000 |
2001/08/10 | 860 | 865 | 860 | 865 | 41,000 |
2001/08/09 | 865 | 865 | 850 | 860 | 32,000 |
2001/08/08 | 841 | 841 | 840 | 840 | 16,000 |
2001/08/07 | 850 | 851 | 850 | 850 | 11,000 |
2001/08/06 | 851 | 852 | 850 | 850 | 13,000 |
2001/08/03 | 855 | 859 | 852 | 852 | 7,000 |
2001/08/02 | 840 | 850 | 840 | 845 | 25,000 |
2001/08/01 | 841 | 841 | 838 | 838 | 9,000 |
2001/07/31 | 860 | 860 | 840 | 850 | 10,000 |
2001/07/30 | 869 | 870 | 861 | 869 | 9,000 |
2001/07/27 | 870 | 880 | 870 | 880 | 5,000 |
2001/07/26 | 893 | 893 | 890 | 890 | 3,000 |
2001/07/25 | 870 | 873 | 870 | 873 | 2,000 |
2001/07/24 | 860 | 860 | 850 | 860 | 11,000 |
2001/07/23 | 878 | 878 | 860 | 860 | 27,000 |
2001/07/19 | 880 | 885 | 880 | 880 | 13,000 |
2001/07/18 | 910 | 915 | 885 | 885 | 24,000 |
2001/07/17 | 900 | 910 | 890 | 910 | 25,000 |
2001/07/16 | 915 | 915 | 900 | 900 | 12,000 |
2001/07/13 | 890 | 910 | 880 | 910 | 27,000 |
2001/07/12 | 899 | 899 | 880 | 880 | 8,000 |
2001/07/11 | 909 | 909 | 900 | 900 | 10,000 |
2001/07/10 | 901 | 910 | 894 | 910 | 13,000 |
2001/07/09 | 900 | 900 | 880 | 894 | 12,000 |
2001/07/06 | 945 | 945 | 910 | 924 | 26,000 |
2001/07/05 | 967 | 967 | 940 | 950 | 75,000 |
2001/07/04 | 918 | 968 | 915 | 950 | 153,000 |
2001/07/03 | 910 | 919 | 905 | 915 | 57,000 |
2001/07/02 | 910 | 920 | 901 | 905 | 135,000 |
2001/06/29 | 856 | 920 | 855 | 910 | 128,000 |
2001/06/28 | 842 | 860 | 837 | 841 | 22,000 |
2001/06/27 | 850 | 850 | 835 | 835 | 25,000 |
2001/06/26 | 860 | 866 | 845 | 845 | 43,000 |
2001/06/25 | 808 | 840 | 808 | 840 | 58,000 |
2001/06/22 | 801 | 805 | 798 | 798 | 14,000 |
2001/06/21 | 800 | 810 | 800 | 800 | 32,000 |
2001/06/20 | 800 | 800 | 793 | 800 | 20,000 |
2001/06/19 | 800 | 810 | 797 | 797 | 27,000 |
2001/06/18 | 801 | 810 | 801 | 810 | 19,000 |
2001/06/15 | 854 | 854 | 821 | 830 | 16,000 |
2001/06/14 | 828 | 880 | 828 | 865 | 46,000 |
2001/06/13 | 850 | 851 | 835 | 835 | 49,000 |
2001/06/12 | 870 | 895 | 830 | 830 | 30,000 |
2001/06/11 | 880 | 920 | 872 | 900 | 74,000 |
2001/06/08 | 933 | 940 | 871 | 910 | 182,000 |
2001/06/07 | 895 | 935 | 890 | 935 | 753,000 |
2001/06/06 | 835 | 835 | 835 | 835 | 155,000 |
2001/06/05 | 705 | 745 | 705 | 735 | 49,000 |
2001/06/04 | 706 | 706 | 705 | 706 | 6,000 |
2001/06/01 | 705 | 705 | 703 | 703 | 5,000 |
2001/05/31 | 710 | 715 | 695 | 700 | 16,000 |
2001/05/30 | 727 | 730 | 718 | 718 | 11,000 |
2001/05/29 | 729 | 729 | 725 | 725 | 2,000 |
2001/05/28 | 735 | 735 | 722 | 722 | 14,000 |
2001/05/25 | 731 | 735 | 730 | 735 | 5,000 |
2001/05/24 | 730 | 743 | 730 | 735 | 27,000 |
2001/05/23 | 730 | 740 | 720 | 730 | 21,000 |
2001/05/22 | 749 | 750 | 730 | 730 | 7,000 |
2001/05/21 | 745 | 757 | 745 | 745 | 17,000 |
2001/05/18 | 721 | 745 | 721 | 735 | 35,000 |
2001/05/17 | 712 | 713 | 710 | 713 | 11,000 |
2001/05/16 | 711 | 711 | 710 | 710 | 3,000 |
2001/05/15 | 720 | 720 | 704 | 720 | 4,000 |
2001/05/14 | 720 | 720 | 720 | 720 | 3,000 |
2001/05/11 | 725 | 726 | 720 | 720 | 25,000 |
2001/05/10 | 724 | 725 | 724 | 725 | 5,000 |
2001/05/09 | 723 | 725 | 721 | 725 | 9,000 |
2001/05/08 | 725 | 726 | 720 | 720 | 22,000 |
2001/05/07 | 725 | 728 | 721 | 725 | 11,000 |
2001/05/02 | 722 | 730 | 706 | 715 | 23,000 |
2001/05/01 | 718 | 730 | 710 | 730 | 12,000 |
2001/04/27 | 718 | 720 | 715 | 718 | 13,000 |
2001/04/26 | 700 | 710 | 700 | 700 | 13,000 |
2001/04/25 | 690 | 695 | 690 | 691 | 9,000 |
2001/04/24 | 682 | 690 | 682 | 690 | 4,000 |
2001/04/23 | 682 | 685 | 680 | 685 | 9,000 |
2001/04/20 | 680 | 680 | 680 | 680 | 1,000 |
2001/04/19 | 671 | 680 | 671 | 680 | 8,000 |
2001/04/18 | 671 | 671 | 671 | 671 | 3,000 |
2001/04/17 | 672 | 678 | 671 | 671 | 4,000 |
2001/04/16 | 679 | 679 | 679 | 679 | 4,000 |
2001/04/13 | 673 | 679 | 673 | 679 | 2,000 |
2001/04/12 | 670 | 679 | 670 | 670 | 5,000 |
2001/04/11 | 670 | 670 | 670 | 670 | 5,000 |
2001/04/10 | 675 | 675 | 670 | 670 | 22,000 |
2001/04/09 | 678 | 678 | 670 | 675 | 13,000 |
2001/04/06 | 680 | 680 | 675 | 678 | 33,000 |
2001/04/05 | 660 | 675 | 660 | 665 | 32,000 |
2001/04/04 | 657 | 660 | 657 | 660 | 8,000 |
2001/04/03 | 651 | 660 | 651 | 660 | 9,000 |
2001/04/02 | 660 | 660 | 660 | 660 | 2,000 |
2001/03/30 | 649 | 650 | 649 | 650 | 2,000 |
2001/03/29 | 675 | 675 | 645 | 645 | 8,000 |
2001/03/28 | 676 | 678 | 676 | 678 | 12,000 |
2001/03/27 | 677 | 677 | 656 | 676 | 22,000 |
2001/03/26 | 686 | 686 | 679 | 679 | 13,000 |
2001/03/23 | 636 | 649 | 632 | 646 | 16,000 |
2001/03/22 | 635 | 636 | 632 | 636 | 13,000 |
2001/03/21 | 620 | 635 | 620 | 635 | 9,000 |
2001/03/19 | 620 | 620 | 615 | 620 | 15,000 |
2001/03/16 | 605 | 610 | 600 | 600 | 8,000 |
2001/03/15 | 609 | 610 | 595 | 610 | 9,000 |
2001/03/14 | 620 | 620 | 590 | 610 | 11,000 |
2001/03/13 | 620 | 620 | 609 | 620 | 18,000 |
2001/03/12 | 620 | 633 | 620 | 620 | 4,000 |
2001/03/09 | 633 | 633 | 620 | 620 | 5,000 |
2001/03/08 | 620 | 630 | 620 | 630 | 10,000 |
2001/03/07 | 617 | 625 | 617 | 625 | 26,000 |
2001/03/06 | 620 | 620 | 615 | 617 | 8,000 |
2001/03/05 | 620 | 623 | 611 | 611 | 16,000 |
2001/03/02 | 622 | 622 | 620 | 620 | 8,000 |
2001/03/01 | 620 | 623 | 620 | 623 | 8,000 |
2001/02/28 | 620 | 625 | 620 | 625 | 3,000 |
2001/02/27 | 626 | 626 | 626 | 626 | 2,000 |
2001/02/26 | 630 | 630 | 627 | 630 | 27,000 |
2001/02/23 | 620 | 626 | 620 | 626 | 4,000 |
2001/02/22 | 596 | 619 | 596 | 619 | 3,000 |
2001/02/21 | 619 | 620 | 615 | 620 | 8,000 |
2001/02/20 | 618 | 619 | 618 | 619 | 9,000 |
2001/02/19 | 600 | 610 | 591 | 610 | 5,000 |
2001/02/16 | 591 | 604 | 591 | 600 | 15,000 |
2001/02/15 | 586 | 600 | 586 | 600 | 4,000 |
2001/02/14 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/13 | 599 | 600 | 599 | 599 | 5,000 |
2001/02/09 | 583 | 593 | 583 | 583 | 13,000 |
2001/02/08 | 580 | 600 | 580 | 581 | 32,000 |
2001/02/07 | 590 | 590 | 580 | 580 | 22,000 |
2001/02/06 | 593 | 599 | 581 | 599 | 8,000 |
2001/02/05 | 599 | 600 | 599 | 600 | 6,000 |
2001/02/02 | 610 | 610 | 600 | 600 | 2,000 |
2001/02/01 | 600 | 610 | 600 | 610 | 8,000 |
2001/01/31 | 600 | 600 | 600 | 600 | 3,000 |
2001/01/30 | 580 | 580 | 580 | 580 | 3,000 |
2001/01/29 | 600 | 605 | 600 | 600 | 8,000 |
2001/01/26 | 610 | 610 | 590 | 600 | 16,000 |
2001/01/25 | 605 | 605 | 590 | 600 | 4,000 |
2001/01/24 | 580 | 615 | 580 | 615 | 16,000 |
2001/01/23 | 615 | 615 | 615 | 615 | 1,000 |
2001/01/22 | 620 | 621 | 615 | 615 | 12,000 |
2001/01/19 | 599 | 620 | 599 | 615 | 11,000 |
2001/01/18 | 605 | 612 | 600 | 600 | 6,000 |
2001/01/17 | 602 | 602 | 602 | 602 | 1,000 |
2001/01/16 | 600 | 600 | 600 | 600 | 3,000 |
2001/01/15 | 587 | 587 | 587 | 587 | 1,000 |
2001/01/12 | 581 | 590 | 580 | 590 | 22,000 |
2001/01/11 | 595 | 595 | 580 | 580 | 20,000 |
2001/01/10 | 598 | 598 | 595 | 595 | 5,000 |
2001/01/09 | 602 | 602 | 595 | 595 | 11,000 |
2001/01/05 | 601 | 610 | 601 | 601 | 10,000 |
2001/01/04 | 602 | 602 | 601 | 601 | 4,000 |