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
2007/12/28 2,000 2,050 1,966 2,050 15,900
2007/12/27 2,025 2,030 2,005 2,020 10,100
2007/12/26 1,999 2,020 1,996 2,020 13,900
2007/12/25 1,968 1,999 1,968 1,999 6,500
2007/12/21 1,945 1,983 1,936 1,983 13,400
2007/12/20 1,932 1,936 1,930 1,932 8,500
2007/12/19 1,930 1,959 1,930 1,932 21,300
2007/12/18 1,901 1,926 1,901 1,926 20,400
2007/12/17 1,948 1,948 1,905 1,905 14,700
2007/12/14 1,994 1,996 1,960 1,963 23,600
2007/12/13 1,956 1,985 1,955 1,964 10,300
2007/12/12 2,020 2,020 1,965 1,986 6,700
2007/12/11 1,995 2,010 1,968 1,999 20,300
2007/12/10 1,946 1,970 1,946 1,970 16,400
2007/12/07 1,950 1,969 1,932 1,950 27,500
2007/12/06 1,968 1,970 1,950 1,969 8,700
2007/12/05 1,924 1,960 1,924 1,955 14,400
2007/12/04 1,950 1,959 1,923 1,923 11,400
2007/12/03 1,960 1,980 1,953 1,972 11,500
2007/11/30 1,940 1,957 1,936 1,957 29,500
2007/11/29 1,932 1,982 1,926 1,940 22,600
2007/11/28 1,946 1,953 1,912 1,913 16,600
2007/11/27 1,950 1,955 1,932 1,945 31,400
2007/11/26 1,929 1,959 1,929 1,950 18,300
2007/11/22 1,942 1,987 1,925 1,927 15,200
2007/11/21 1,977 1,998 1,942 1,942 17,400
2007/11/20 1,924 1,954 1,901 1,948 19,600
2007/11/19 1,970 1,970 1,910 1,924 10,400
2007/11/16 1,961 1,984 1,941 1,972 42,200
2007/11/15 1,967 1,994 1,950 1,986 28,300
2007/11/14 1,890 1,952 1,890 1,944 27,500
2007/11/13 1,959 1,959 1,890 1,891 29,500
2007/11/12 1,950 1,980 1,937 1,973 32,700
2007/11/09 2,015 2,015 1,984 1,990 33,300
2007/11/08 2,005 2,025 2,005 2,020 14,800
2007/11/07 2,015 2,035 1,993 2,030 10,600
2007/11/06 2,045 2,095 2,040 2,075 8,300
2007/11/05 2,060 2,070 2,045 2,050 8,400
2007/11/02 2,100 2,100 2,060 2,085 6,500
2007/11/01 2,120 2,160 2,120 2,125 9,700
2007/10/31 2,170 2,170 2,115 2,115 17,300
2007/10/30 2,090 2,185 2,075 2,160 50,000
2007/10/29 2,050 2,085 2,050 2,085 23,500
2007/10/26 2,100 2,100 2,060 2,080 10,100
2007/10/25 2,100 2,110 2,065 2,075 17,600
2007/10/24 2,035 2,105 2,035 2,095 13,800
2007/10/23 2,060 2,100 2,060 2,075 13,200
2007/10/22 2,030 2,065 2,010 2,060 12,600
2007/10/19 2,075 2,080 2,070 2,070 15,400
2007/10/18 2,060 2,090 2,060 2,090 27,400
2007/10/17 2,055 2,060 2,050 2,055 17,800
2007/10/16 2,065 2,075 2,035 2,035 10,300
2007/10/15 2,065 2,080 2,065 2,065 9,100
2007/10/12 2,075 2,085 2,060 2,060 4,700
2007/10/11 2,080 2,085 2,070 2,075 10,600
2007/10/10 2,080 2,080 2,060 2,065 7,200
2007/10/09 2,060 2,090 2,060 2,070 3,900
2007/10/05 2,060 2,085 2,060 2,060 13,300
2007/10/04 2,075 2,080 2,035 2,060 12,500
2007/10/03 2,080 2,090 2,075 2,090 16,100
2007/10/02 2,100 2,100 2,000 2,080 22,300
2007/10/01 2,100 2,120 2,080 2,095 14,400
2007/09/28 2,100 2,100 2,080 2,100 14,200
2007/09/27 2,070 2,100 2,065 2,095 21,900
2007/09/26 2,065 2,070 2,035 2,070 15,300
2007/09/25 2,030 2,070 2,030 2,065 19,400
2007/09/21 1,990 2,035 1,990 2,025 8,400
2007/09/20 2,025 2,030 2,010 2,015 9,300
2007/09/19 1,921 2,040 1,921 1,994 12,500
2007/09/18 1,930 1,954 1,912 1,912 27,600
2007/09/14 1,947 1,948 1,916 1,922 40,500
2007/09/13 1,970 1,970 1,940 1,947 12,600
2007/09/12 1,997 1,997 1,965 1,969 20,300
2007/09/11 2,005 2,025 1,980 1,997 18,700
2007/09/10 2,025 2,030 1,989 2,005 25,700
2007/09/07 2,025 2,040 1,967 1,992 12,600
2007/09/06 2,040 2,040 2,000 2,025 15,300
2007/09/05 2,055 2,060 2,035 2,040 12,900
2007/09/04 2,050 2,080 2,040 2,080 13,500
2007/09/03 2,040 2,080 2,040 2,050 12,300
2007/08/31 1,967 2,055 1,950 2,055 35,000
2007/08/30 1,960 1,979 1,941 1,966 9,300
2007/08/29 1,974 1,974 1,910 1,929 36,200
2007/08/28 1,942 1,950 1,915 1,944 44,100
2007/08/27 1,960 1,960 1,930 1,939 45,800
2007/08/24 1,921 1,942 1,920 1,930 63,400
2007/08/23 1,922 1,951 1,922 1,946 4,600
2007/08/22 1,910 1,915 1,895 1,915 32,900
2007/08/21 1,905 1,947 1,895 1,923 33,500
2007/08/20 1,910 1,944 1,860 1,905 10,600
2007/08/17 1,941 1,944 1,910 1,910 17,000
2007/08/16 1,969 1,969 1,911 1,963 8,900
2007/08/15 2,015 2,015 1,997 1,999 15,000
2007/08/14 1,982 2,030 1,980 2,010 11,000
2007/08/13 2,035 2,075 2,015 2,020 11,900
2007/08/10 2,055 2,090 2,055 2,055 10,800
2007/08/09 2,070 2,085 2,045 2,065 14,500
2007/08/08 2,030 2,055 2,030 2,055 22,500
2007/08/07 2,055 2,065 2,025 2,045 29,600
2007/08/06 2,040 2,065 1,960 2,055 18,000
2007/08/03 2,075 2,085 2,050 2,065 17,300
2007/08/02 2,050 2,075 2,030 2,060 13,600
2007/08/01 2,075 2,075 2,045 2,045 17,000
2007/07/31 2,060 2,095 2,055 2,095 19,000
2007/07/30 2,030 2,075 2,025 2,075 19,700
2007/07/27 2,060 2,060 2,015 2,030 31,400
2007/07/26 2,020 2,095 2,010 2,060 35,800
2007/07/25 2,080 2,080 2,050 2,060 12,400
2007/07/24 2,095 2,095 2,030 2,070 30,800
2007/07/23 2,045 2,070 2,030 2,060 51,100
2007/07/20 2,070 2,070 2,025 2,030 19,100
2007/07/19 2,025 2,050 2,025 2,045 77,700
2007/07/18 2,060 2,060 2,015 2,040 49,400
2007/07/17 2,055 2,075 2,025 2,055 92,300
2007/07/13 2,100 2,100 2,070 2,080 20,300
2007/07/12 2,065 2,115 2,040 2,060 14,800
2007/07/11 2,055 2,070 2,030 2,065 35,000
2007/07/10 2,095 2,100 2,040 2,070 34,500
2007/07/09 2,140 2,140 2,070 2,105 39,800
2007/07/06 2,200 2,200 2,065 2,130 36,500
2007/07/05 2,145 2,200 2,145 2,200 10,900
2007/07/04 2,190 2,195 2,175 2,185 9,000
2007/07/03 2,155 2,195 2,155 2,195 9,800
2007/07/02 2,185 2,200 2,170 2,195 9,000
2007/06/29 2,140 2,185 2,130 2,180 22,400
2007/06/28 2,155 2,170 2,115 2,170 17,100
2007/06/27 2,175 2,185 2,150 2,155 11,600
2007/06/26 2,165 2,185 2,150 2,165 8,700
2007/06/25 2,145 2,180 2,125 2,150 11,600
2007/06/22 2,215 2,215 2,115 2,185 23,400
2007/06/21 2,185 2,220 2,185 2,220 16,400
2007/06/20 2,240 2,240 2,210 2,225 8,600
2007/06/19 2,210 2,240 2,205 2,240 32,800
2007/06/18 2,195 2,205 2,175 2,205 14,900
2007/06/15 2,160 2,195 2,150 2,195 10,500
2007/06/14 2,130 2,155 2,130 2,155 8,500
2007/06/13 2,100 2,120 2,095 2,115 7,300
2007/06/12 2,140 2,145 2,125 2,130 10,400
2007/06/11 2,165 2,180 2,160 2,165 5,700
2007/06/08 2,175 2,175 2,140 2,155 32,700
2007/06/07 2,100 2,175 2,100 2,175 34,200
2007/06/06 2,095 2,125 2,085 2,120 25,800
2007/06/05 2,075 2,105 2,070 2,105 29,600
2007/06/04 2,060 2,065 2,050 2,065 15,100
2007/06/01 2,110 2,110 2,060 2,065 17,600
2007/05/31 2,050 2,085 2,050 2,085 39,700
2007/05/30 2,015 2,060 2,010 2,055 38,500
2007/05/29 2,000 2,015 2,000 2,010 19,000
2007/05/28 2,000 2,010 1,993 2,005 20,700
2007/05/25 2,015 2,015 1,990 2,000 27,000
2007/05/24 2,025 2,025 1,990 2,010 51,200
2007/05/23 2,010 2,030 2,000 2,020 22,700
2007/05/22 2,000 2,015 1,998 2,015 13,500
2007/05/21 2,000 2,015 1,982 2,005 25,300
2007/05/18 2,000 2,005 1,979 2,000 28,600
2007/05/17 2,005 2,010 1,999 2,005 15,500
2007/05/16 2,000 2,005 1,989 2,005 27,900
2007/05/15 2,000 2,010 1,944 2,000 40,000
2007/05/14 2,000 2,025 2,000 2,025 17,100
2007/05/11 1,990 2,010 1,990 2,000 12,900
2007/05/10 2,000 2,005 1,995 2,000 18,800
2007/05/09 2,000 2,010 1,998 2,010 10,100
2007/05/08 2,010 2,010 1,995 2,010 8,300
2007/05/07 2,005 2,015 1,990 2,015 7,000
2007/05/02 2,000 2,005 1,989 2,000 19,700
2007/05/01 2,010 2,015 2,000 2,005 18,100
2007/04/27 1,983 2,010 1,981 2,010 33,000
2007/04/26 1,964 1,984 1,963 1,982 25,200
2007/04/25 1,950 1,967 1,947 1,960 27,500
2007/04/24 1,934 1,957 1,934 1,954 13,400
2007/04/23 1,935 1,940 1,920 1,925 6,800
2007/04/20 1,925 1,934 1,915 1,934 3,300
2007/04/19 1,940 1,946 1,921 1,925 12,600
2007/04/18 1,936 1,947 1,935 1,947 6,400
2007/04/17 1,936 1,940 1,921 1,922 6,600
2007/04/16 1,921 1,948 1,919 1,936 6,800
2007/04/13 1,933 1,933 1,903 1,918 6,600
2007/04/12 1,920 1,934 1,907 1,934 8,600
2007/04/11 1,940 1,942 1,917 1,926 7,000
2007/04/10 1,938 1,956 1,934 1,940 3,300
2007/04/09 1,948 1,958 1,923 1,958 8,100
2007/04/06 1,935 1,935 1,921 1,923 1,400
2007/04/05 1,944 1,944 1,912 1,935 5,100
2007/04/04 1,911 1,945 1,911 1,945 2,000
2007/04/03 1,900 1,927 1,900 1,910 5,700
2007/04/02 1,919 1,937 1,900 1,900 8,800
2007/03/30 1,927 1,949 1,927 1,949 8,600
2007/03/29 1,926 1,930 1,915 1,915 5,200
2007/03/28 1,921 1,930 1,911 1,923 6,000
2007/03/27 1,921 1,939 1,919 1,925 11,500
2007/03/26 1,959 1,970 1,955 1,970 21,900
2007/03/23 1,965 1,965 1,941 1,957 7,700
2007/03/22 1,943 1,961 1,920 1,935 14,900
2007/03/20 1,942 1,944 1,915 1,919 6,700
2007/03/19 1,900 1,925 1,900 1,912 15,500
2007/03/16 1,903 1,918 1,893 1,915 13,200
2007/03/15 1,912 1,912 1,901 1,903 5,600
2007/03/14 1,945 1,945 1,883 1,883 14,000
2007/03/13 1,970 1,970 1,945 1,945 4,800
2007/03/12 1,949 1,966 1,949 1,966 4,000
2007/03/09 1,929 1,987 1,928 1,939 19,600
2007/03/08 1,907 1,928 1,900 1,928 3,400
2007/03/07 1,915 1,917 1,906 1,911 9,100
2007/03/06 1,882 1,918 1,870 1,915 10,300
2007/03/05 1,890 1,907 1,882 1,887 18,000
2007/03/02 1,911 1,925 1,895 1,905 16,100
2007/03/01 1,921 1,921 1,901 1,903 21,000
2007/02/28 1,899 1,945 1,852 1,945 24,300
2007/02/27 1,963 1,966 1,947 1,959 9,700
2007/02/26 1,967 1,972 1,950 1,962 12,400
2007/02/23 2,000 2,010 1,942 1,966 38,500
2007/02/22 1,995 1,996 1,972 1,986 7,900
2007/02/21 1,957 1,966 1,950 1,965 7,600
2007/02/20 1,967 1,967 1,945 1,961 9,400
2007/02/19 1,942 1,968 1,938 1,967 19,400
2007/02/16 1,944 1,952 1,937 1,941 7,600
2007/02/15 1,950 1,954 1,943 1,950 7,200
2007/02/14 1,952 1,955 1,944 1,949 9,500
2007/02/13 1,949 1,954 1,940 1,945 9,100
2007/02/09 1,928 1,955 1,928 1,943 5,900
2007/02/08 1,936 1,960 1,925 1,928 15,600
2007/02/07 1,941 1,950 1,932 1,932 7,600
2007/02/06 1,932 1,956 1,932 1,940 9,900
2007/02/05 1,954 1,954 1,924 1,926 10,000
2007/02/02 1,940 1,959 1,936 1,941 9,700
2007/02/01 1,943 1,948 1,930 1,940 9,500
2007/01/31 1,946 1,959 1,923 1,942 10,700
2007/01/30 1,931 1,957 1,931 1,944 6,700
2007/01/29 1,927 1,941 1,925 1,933 5,400
2007/01/26 1,937 1,937 1,916 1,923 3,900
2007/01/25 1,930 1,935 1,920 1,925 9,700
2007/01/24 1,926 1,930 1,917 1,930 11,200
2007/01/23 1,930 1,932 1,923 1,925 17,300
2007/01/22 1,936 1,938 1,925 1,936 12,600
2007/01/19 1,929 1,936 1,918 1,936 6,700
2007/01/18 1,934 1,945 1,925 1,930 10,200
2007/01/17 1,921 1,940 1,921 1,935 20,700
2007/01/16 1,962 1,962 1,945 1,949 9,300
2007/01/15 1,928 1,955 1,928 1,954 4,100
2007/01/12 1,936 1,965 1,928 1,946 12,900
2007/01/11 1,913 1,920 1,900 1,906 7,800
2007/01/10 1,923 1,931 1,905 1,913 11,300
2007/01/09 1,936 1,955 1,934 1,950 5,700
2007/01/05 1,970 1,970 1,927 1,928 17,200
2007/01/04 1,949 1,970 1,928 1,970 5,800

このページの先頭へ