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

前澤工業(6489)の株価時系列情報

前澤工業(6489)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
1995/12/29 2,530 2,530 2,530 2,530 17,900
1995/12/28 2,460 2,530 2,460 2,530 14,100
1995/12/27 2,400 2,450 2,400 2,450 25,000
1995/12/26 2,390 2,400 2,390 2,400 28,700
1995/12/25 2,390 2,390 2,370 2,370 7,300
1995/12/22 2,390 2,390 2,380 2,390 66,300
1995/12/21 2,400 2,400 2,380 2,400 26,500
1995/12/20 2,440 2,440 2,400 2,400 19,700
1995/12/19 2,390 2,400 2,360 2,400 8,600
1995/12/18 2,400 2,400 2,360 2,360 6,100
1995/12/15 2,440 2,440 2,400 2,400 12,400
1995/12/14 2,400 2,410 2,380 2,400 4,600
1995/12/13 2,360 2,360 2,350 2,360 11,800
1995/12/12 2,320 2,360 2,320 2,350 8,500
1995/12/11 2,370 2,380 2,310 2,320 3,900
1995/12/08 2,370 2,410 2,370 2,370 8,100
1995/12/07 2,450 2,500 2,450 2,450 9,500
1995/12/06 2,460 2,460 2,440 2,450 10,100
1995/12/05 2,560 2,560 2,470 2,470 8,900
1995/12/04 2,550 2,590 2,550 2,550 6,300
1995/12/01 2,510 2,550 2,450 2,550 18,700
1995/11/30 2,450 2,450 2,440 2,450 14,800
1995/11/29 2,430 2,450 2,430 2,450 3,500
1995/11/28 2,430 2,440 2,420 2,420 5,500
1995/11/27 2,410 2,420 2,410 2,420 2,400
1995/11/24 2,450 2,450 2,400 2,410 3,900
1995/11/22 2,440 2,440 2,400 2,410 13,200
1995/11/21 2,410 2,440 2,400 2,400 22,300
1995/11/20 2,450 2,450 2,410 2,420 4,300
1995/11/17 2,400 2,440 2,400 2,410 7,600
1995/11/16 2,450 2,450 2,450 2,450 11,000
1995/11/15 2,350 2,380 2,350 2,380 19,000
1995/11/14 2,300 2,330 2,290 2,310 19,900
1995/11/13 2,380 2,380 2,330 2,380 13,600
1995/11/10 2,420 2,440 2,400 2,400 22,900
1995/11/09 2,450 2,450 2,430 2,440 46,200
1995/11/08 2,460 2,460 2,430 2,430 91,600
1995/11/07 2,460 2,490 2,450 2,460 40,900
1995/11/06 2,490 2,500 2,440 2,500 37,600
1995/11/02 2,480 2,500 2,450 2,490 73,200
1995/11/01 2,500 2,500 2,480 2,480 2,100
1995/10/31 2,450 2,500 2,440 2,450 14,000
1995/10/30 2,460 2,480 2,450 2,460 20,000
1995/10/27 2,500 2,500 2,430 2,500 6,700
1995/10/26 2,500 2,500 2,500 2,500 1,500
1995/10/25 2,380 2,500 2,380 2,500 5,500
1995/10/24 2,400 2,410 2,350 2,400 20,700
1995/10/23 2,400 2,400 2,380 2,400 3,200
1995/10/20 2,420 2,420 2,400 2,400 5,600
1995/10/19 2,410 2,420 2,340 2,340 10,700
1995/10/18 2,410 2,430 2,410 2,410 2,500
1995/10/17 2,420 2,430 2,410 2,410 4,900
1995/10/16 2,520 2,520 2,410 2,410 2,400
1995/10/13 2,540 2,550 2,490 2,500 43,400
1995/10/12 2,480 2,600 2,460 2,540 28,500
1995/10/11 2,450 2,500 2,440 2,500 19,500
1995/10/09 2,500 2,520 2,480 2,480 15,900
1995/10/06 2,550 2,550 2,440 2,520 54,000
1995/10/05 2,590 2,600 2,550 2,580 42,200
1995/10/04 2,400 2,450 2,400 2,430 27,700
1995/10/03 2,270 2,460 2,270 2,460 13,500
1995/10/02 2,300 2,350 2,300 2,310 4,800
1995/09/29 2,250 2,340 2,250 2,300 8,000
1995/09/28 2,210 2,230 2,210 2,230 5,000
1995/09/27 2,170 2,210 2,170 2,210 8,000
1995/09/26 2,130 2,130 2,130 2,130 7,000
1995/09/25 2,150 2,150 2,130 2,130 8,000
1995/09/22 2,130 2,140 2,130 2,140 4,000
1995/09/21 2,110 2,120 2,110 2,120 4,000
1995/09/20 2,200 2,230 2,170 2,190 47,000
1995/09/19 2,280 2,280 2,160 2,160 27,000
1995/09/18 2,390 2,390 2,280 2,280 28,000
1995/09/14 2,300 2,390 2,300 2,390 39,000
1995/09/13 2,280 2,310 2,280 2,300 17,000
1995/09/12 2,200 2,260 2,200 2,260 33,000
1995/09/11 2,150 2,190 2,150 2,190 22,000
1995/09/08 2,160 2,160 2,150 2,150 6,000
1995/09/07 2,170 2,200 2,170 2,200 27,000
1995/09/06 2,200 2,200 2,170 2,170 10,000
1995/09/05 2,200 2,200 2,190 2,190 22,000
1995/09/04 2,280 2,280 2,200 2,200 13,000
1995/09/01 2,250 2,280 2,250 2,280 16,000
1995/08/31 2,290 2,290 2,230 2,250 16,000
1995/08/30 2,200 2,250 2,200 2,250 30,000
1995/08/29 2,130 2,210 2,130 2,170 22,000
1995/08/28 2,080 2,120 2,080 2,120 13,000
1995/08/25 2,060 2,100 2,050 2,100 36,000
1995/08/24 2,030 2,060 2,030 2,060 27,000
1995/08/23 2,060 2,070 2,010 2,050 32,000
1995/08/22 2,000 2,050 2,000 2,050 10,000
1995/08/21 2,070 2,070 2,000 2,000 74,000
1995/08/18 2,010 2,080 2,010 2,070 89,000
1995/08/17 2,040 2,050 2,000 2,050 20,000
1995/08/16 1,930 2,000 1,930 2,000 23,000
1995/08/15 1,900 1,950 1,900 1,900 11,000
1995/08/14 1,850 1,880 1,850 1,880 4,000
1995/08/11 1,830 1,930 1,830 1,900 28,000
1995/08/10 1,740 1,830 1,740 1,820 43,000
1995/08/09 1,700 1,750 1,680 1,730 105,000
1995/08/08 1,670 1,700 1,670 1,690 59,000
1995/08/07 1,700 1,700 1,670 1,680 51,000
1995/08/04 1,700 1,700 1,670 1,680 31,000
1995/08/03 1,730 1,730 1,700 1,700 5,000
1995/08/02 1,740 1,740 1,700 1,700 17,000
1995/08/01 1,750 1,770 1,750 1,750 13,000
1995/07/31 1,800 1,800 1,800 1,800 5,000
1995/07/28 1,820 1,840 1,820 1,820 10,000
1995/07/27 1,820 1,820 1,820 1,820 6,000
1995/07/26 1,820 1,820 1,820 1,820 1,000
1995/07/25 1,870 1,870 1,870 1,870 9,000
1995/07/24 1,910 1,910 1,850 1,900 11,000
1995/07/21 1,900 1,900 1,900 1,900 11,000
1995/07/20 1,890 1,890 1,890 1,890 7,000
1995/07/19 1,940 1,940 1,890 1,930 18,000
1995/07/18 1,960 1,980 1,930 1,930 23,000
1995/07/17 1,840 1,930 1,830 1,930 13,000
1995/07/14 1,820 1,860 1,820 1,830 22,000
1995/07/13 1,610 1,770 1,610 1,730 48,000
1995/07/12 1,580 1,580 1,580 1,580 20,000
1995/07/11 1,600 1,600 1,580 1,580 5,000
1995/07/10 1,610 1,640 1,570 1,600 14,000
1995/07/07 1,550 1,640 1,530 1,640 21,000
1995/07/06 1,520 1,550 1,520 1,550 5,000
1995/07/05 1,550 1,550 1,550 1,550 7,000
1995/07/04 1,560 1,560 1,530 1,560 5,000
1995/07/03 1,580 1,580 1,560 1,560 2,000
1995/06/30 1,610 1,610 1,600 1,600 10,000
1995/06/29 1,580 1,600 1,550 1,580 51,000
1995/06/28 1,580 1,580 1,580 1,580 27,000
1995/06/27 1,600 1,600 1,580 1,580 29,000
1995/06/26 1,600 1,610 1,600 1,610 5,000
1995/06/23 1,550 1,600 1,550 1,600 9,000
1995/06/22 1,600 1,600 1,600 1,600 1,000
1995/06/21 1,580 1,620 1,580 1,620 2,000
1995/06/20 1,650 1,660 1,640 1,660 25,000
1995/06/19 1,640 1,640 1,640 1,640 2,000
1995/06/16 1,660 1,670 1,660 1,660 49,000
1995/06/15 1,650 1,670 1,630 1,630 9,000
1995/06/14 1,660 1,660 1,650 1,650 8,000
1995/06/13 1,700 1,700 1,680 1,680 7,000
1995/06/12 1,790 1,790 1,700 1,700 4,000
1995/06/09 1,860 1,860 1,810 1,810 5,000
1995/06/08 1,890 1,890 1,860 1,860 4,000
1995/06/07 1,920 1,920 1,880 1,880 9,000
1995/06/06 1,910 1,910 1,910 1,910 5,000
1995/06/05 1,950 1,950 1,910 1,910 32,000
1995/06/02 1,950 1,950 1,940 1,940 4,000
1995/06/01 1,930 1,950 1,920 1,950 9,000
1995/05/31 1,950 1,950 1,920 1,920 11,000
1995/05/30 1,950 1,950 1,950 1,950 1,000
1995/05/29 1,950 1,950 1,950 1,950 1,000
1995/05/26 1,920 1,950 1,900 1,950 29,000
1995/05/25 2,030 2,030 1,950 1,950 3,000
1995/05/24 2,010 2,050 2,000 2,030 6,000
1995/05/23 2,030 2,080 2,000 2,000 6,000
1995/05/22 2,140 2,140 2,100 2,100 5,000
1995/05/19 2,160 2,230 2,150 2,150 12,000
1995/05/18 2,260 2,260 2,240 2,240 8,000
1995/05/17 2,270 2,270 2,270 2,270 5,000
1995/05/16 2,280 2,280 2,270 2,270 7,000
1995/05/15 2,200 2,280 2,200 2,280 7,000
1995/05/11 2,190 2,210 2,190 2,190 17,000
1995/05/10 2,230 2,230 2,220 2,230 3,000
1995/05/09 2,230 2,270 2,230 2,270 5,000
1995/05/08 2,270 2,280 2,270 2,270 19,000
1995/05/02 2,160 2,190 2,150 2,190 12,000
1995/05/01 2,150 2,220 2,150 2,160 16,000
1995/04/28 2,250 2,250 2,250 2,250 3,000
1995/04/27 2,170 2,210 2,170 2,210 7,000
1995/04/26 2,200 2,220 2,200 2,220 4,000
1995/04/25 2,180 2,200 2,180 2,200 4,000
1995/04/24 2,160 2,200 2,160 2,200 12,000
1995/04/21 2,150 2,160 2,150 2,160 2,000
1995/04/20 2,190 2,190 2,150 2,150 9,000
1995/04/19 2,160 2,160 2,150 2,150 21,000
1995/04/18 2,170 2,170 2,160 2,160 2,000
1995/04/17 2,150 2,150 2,150 2,150 14,000
1995/04/14 2,150 2,150 2,150 2,150 9,000
1995/04/13 2,170 2,210 2,150 2,150 12,000
1995/04/12 2,130 2,130 2,130 2,130 6,000
1995/04/11 2,100 2,100 2,000 2,050 11,000
1995/04/07 2,060 2,060 2,060 2,060 1,000
1995/04/06 2,070 2,100 2,050 2,100 9,000
1995/04/05 2,100 2,100 2,100 2,100 4,000
1995/04/04 2,230 2,230 2,230 2,230 1,000
1995/04/03 2,230 2,230 2,230 2,230 3,000
1995/03/31 2,110 2,110 2,110 2,110 1,000
1995/03/30 2,100 2,100 2,100 2,100 17,000
1995/03/29 2,100 2,100 2,100 2,100 11,000
1995/03/28 2,070 2,100 2,060 2,090 53,000
1995/03/27 2,060 2,070 2,050 2,070 15,000
1995/03/24 2,130 2,130 2,100 2,100 301,000
1995/03/23 2,200 2,200 2,160 2,170 331,000
1995/03/22 2,250 2,250 2,250 2,250 6,000
1995/03/20 2,340 2,340 2,330 2,330 10,000
1995/03/17 2,350 2,350 2,290 2,350 226,000
1995/03/16 2,410 2,410 2,390 2,390 223,000
1995/03/15 2,440 2,450 2,400 2,450 19,000
1995/03/14 2,490 2,500 2,450 2,470 19,000
1995/03/13 2,500 2,500 2,490 2,490 4,000
1995/03/10 2,500 2,510 2,500 2,500 10,000
1995/03/09 2,550 2,550 2,540 2,540 6,000
1995/03/08 2,540 2,540 2,540 2,540 18,000
1995/03/07 2,590 2,590 2,530 2,540 13,000
1995/03/06 2,600 2,650 2,600 2,610 62,000
1995/03/03 2,560 2,600 2,560 2,600 46,000
1995/03/02 2,560 2,590 2,500 2,590 43,000
1995/03/01 2,590 2,600 2,560 2,560 11,000
1995/02/28 2,540 2,600 2,530 2,600 45,000
1995/02/27 2,780 2,780 2,740 2,740 2,000
1995/02/24 2,810 2,810 2,800 2,800 3,000
1995/02/23 2,900 2,910 2,800 2,800 8,000
1995/02/22 2,840 2,900 2,840 2,900 58,000
1995/02/21 2,790 2,840 2,790 2,840 18,000
1995/02/20 2,850 2,850 2,800 2,800 5,000
1995/02/17 2,850 2,890 2,810 2,850 25,000
1995/02/16 2,860 2,890 2,860 2,890 8,000
1995/02/15 2,900 2,940 2,900 2,940 26,000
1995/02/14 2,960 2,960 2,940 2,950 334,000
1995/02/13 2,900 2,970 2,900 2,960 326,000
1995/02/10 2,880 2,900 2,880 2,900 18,000
1995/02/09 2,950 2,950 2,880 2,950 20,000
1995/02/08 3,000 3,010 2,970 2,970 11,000
1995/02/07 3,230 3,240 3,030 3,030 318,000
1995/02/06 3,250 3,250 3,200 3,250 322,000
1995/02/03 3,210 3,340 3,210 3,340 105,000
1995/02/02 3,250 3,260 3,200 3,260 55,000
1995/02/01 3,190 3,250 3,190 3,250 99,000
1995/01/31 2,990 3,190 2,990 3,190 91,000
1995/01/30 2,950 3,020 2,950 3,020 23,000
1995/01/27 2,890 3,000 2,890 2,970 43,000
1995/01/26 2,790 2,810 2,740 2,810 16,000
1995/01/25 2,810 2,820 2,800 2,820 21,000
1995/01/24 2,860 2,860 2,850 2,850 12,000
1995/01/23 2,910 2,910 2,900 2,900 36,000
1995/01/20 2,950 2,950 2,870 2,870 15,000
1995/01/19 3,050 3,050 2,950 2,970 22,000
1995/01/18 2,970 3,050 2,960 3,050 20,000
1995/01/17 2,960 2,960 2,960 2,960 1,000
1995/01/13 2,920 2,920 2,920 2,920 3,000
1995/01/12 2,950 2,960 2,950 2,960 2,000
1995/01/11 2,900 2,960 2,900 2,960 11,000
1995/01/10 2,860 2,870 2,860 2,870 7,000
1995/01/05 2,860 2,860 2,850 2,850 7,000
1995/01/04 2,890 2,890 2,860 2,860 2,000

このページの先頭へ