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
1998/12/30 1,340 1,450 1,340 1,450 49,100
1998/12/29 1,340 1,340 1,320 1,340 38,900
1998/12/28 1,319 1,340 1,309 1,340 64,000
1998/12/25 1,290 1,340 1,281 1,330 108,900
1998/12/24 1,200 1,300 1,195 1,290 152,700
1998/12/22 1,180 1,200 1,180 1,200 53,100
1998/12/21 1,160 1,180 1,150 1,156 26,000
1998/12/18 1,110 1,150 1,106 1,140 36,400
1998/12/17 1,120 1,120 1,100 1,110 39,600
1998/12/16 1,110 1,130 1,110 1,120 13,500
1998/12/15 1,160 1,160 1,130 1,130 17,300
1998/12/14 1,136 1,180 1,130 1,160 13,800
1998/12/11 1,100 1,140 1,100 1,136 11,700
1998/12/10 1,100 1,130 1,100 1,130 18,400
1998/12/09 1,110 1,120 1,110 1,110 12,100
1998/12/08 1,112 1,128 1,109 1,120 25,600
1998/12/07 1,112 1,140 1,112 1,129 5,400
1998/12/04 1,120 1,121 1,115 1,120 7,500
1998/12/03 1,120 1,140 1,110 1,140 9,300
1998/12/02 1,141 1,150 1,100 1,120 6,900
1998/12/01 1,140 1,160 1,140 1,141 1,900
1998/11/30 1,160 1,160 1,150 1,150 12,600
1998/11/27 1,161 1,190 1,160 1,171 9,300
1998/11/26 1,145 1,160 1,145 1,160 10,500
1998/11/25 1,150 1,150 1,131 1,150 18,700
1998/11/24 1,136 1,140 1,120 1,136 29,100
1998/11/20 1,150 1,155 1,116 1,116 20,800
1998/11/19 1,120 1,140 1,100 1,110 22,100
1998/11/18 1,170 1,170 1,120 1,120 37,200
1998/11/17 1,192 1,192 1,168 1,170 7,400
1998/11/16 1,198 1,200 1,194 1,200 11,300
1998/11/13 1,181 1,198 1,180 1,198 42,600
1998/11/12 1,181 1,198 1,181 1,181 6,500
1998/11/11 1,180 1,200 1,180 1,200 23,800
1998/11/10 1,191 1,200 1,181 1,181 20,900
1998/11/09 1,220 1,220 1,191 1,191 12,300
1998/11/06 1,220 1,230 1,210 1,230 31,100
1998/11/05 1,220 1,221 1,190 1,220 15,100
1998/11/04 1,201 1,221 1,201 1,220 35,900
1998/11/02 1,150 1,200 1,149 1,189 20,800
1998/10/30 1,130 1,160 1,130 1,150 10,200
1998/10/29 1,100 1,130 1,100 1,130 17,700
1998/10/28 1,130 1,130 1,110 1,110 11,500
1998/10/27 1,180 1,180 1,114 1,114 11,200
1998/10/26 1,100 1,100 1,100 1,100 100
1998/10/23 1,144 1,160 1,110 1,120 2,200
1998/10/22 1,170 1,170 1,110 1,150 7,600
1998/10/21 1,150 1,180 1,150 1,175 10,300
1998/10/20 1,150 1,150 1,130 1,150 16,400
1998/10/19 1,130 1,145 1,130 1,140 6,500
1998/10/16 1,115 1,141 1,115 1,130 16,100
1998/10/15 1,080 1,150 1,073 1,131 35,700
1998/10/14 1,130 1,130 1,100 1,100 3,600
1998/10/13 1,130 1,130 1,100 1,100 6,000
1998/10/12 1,130 1,150 1,100 1,110 20,500
1998/10/09 1,070 1,100 1,050 1,100 35,000
1998/10/08 1,090 1,100 1,082 1,090 17,100
1998/10/07 1,070 1,090 1,070 1,083 15,500
1998/10/06 1,090 1,090 1,050 1,070 4,900
1998/10/05 1,040 1,040 1,005 1,025 13,600
1998/10/02 1,070 1,070 1,020 1,025 33,000
1998/10/01 1,100 1,110 1,030 1,050 16,000
1998/09/30 1,099 1,120 1,090 1,120 36,600
1998/09/29 1,090 1,090 1,080 1,090 16,700
1998/09/28 1,031 1,090 1,031 1,090 1,900
1998/09/25 1,100 1,100 1,020 1,030 7,300
1998/09/24 1,050 1,050 1,030 1,040 4,200
1998/09/22 1,010 1,020 1,000 1,010 26,500
1998/09/21 1,050 1,050 1,000 1,010 27,600
1998/09/18 1,040 1,040 1,020 1,030 9,700
1998/09/17 1,050 1,050 1,015 1,040 13,500
1998/09/16 995 1,005 995 1,005 9,300
1998/09/14 1,000 1,000 990 995 25,600
1998/09/11 1,000 1,007 990 995 30,100
1998/09/10 1,010 1,015 1,000 1,000 27,000
1998/09/09 1,010 1,020 1,000 1,010 8,900
1998/09/08 1,007 1,012 1,006 1,010 19,000
1998/09/07 990 1,030 980 1,006 19,300
1998/09/04 1,050 1,050 990 990 63,200
1998/09/03 1,079 1,080 1,055 1,055 25,100
1998/09/02 1,050 1,110 1,050 1,099 13,900
1998/09/01 1,050 1,061 1,030 1,050 14,600
1998/08/31 1,000 1,080 1,000 1,060 14,100
1998/08/28 1,070 1,070 1,040 1,050 12,100
1998/08/27 1,118 1,118 1,050 1,100 14,000
1998/08/26 1,130 1,135 1,100 1,118 3,800
1998/08/25 1,125 1,140 1,125 1,130 13,700
1998/08/24 1,169 1,169 1,140 1,141 7,200
1998/08/21 1,162 1,170 1,150 1,170 31,400
1998/08/20 1,180 1,180 1,150 1,150 17,700
1998/08/19 1,125 1,140 1,125 1,140 8,900
1998/08/18 1,100 1,133 1,100 1,111 15,800
1998/08/17 1,110 1,141 1,100 1,100 9,400
1998/08/14 1,103 1,140 1,103 1,111 6,500
1998/08/13 1,179 1,179 1,130 1,150 7,000
1998/08/12 1,180 1,180 1,130 1,130 10,600
1998/08/11 1,180 1,185 1,150 1,150 29,700
1998/08/10 1,200 1,200 1,150 1,180 16,100
1998/08/07 1,071 1,197 1,071 1,195 24,100
1998/08/06 1,071 1,100 1,070 1,071 10,700
1998/08/05 1,072 1,072 1,071 1,071 15,200
1998/08/04 1,090 1,090 1,080 1,080 4,300
1998/08/03 1,090 1,130 1,090 1,100 29,600
1998/07/31 1,079 1,088 1,076 1,080 19,700
1998/07/30 1,124 1,124 1,081 1,081 1,600
1998/07/29 1,080 1,085 1,070 1,075 7,900
1998/07/28 1,090 1,100 1,085 1,086 8,600
1998/07/27 1,130 1,130 1,091 1,093 18,700
1998/07/24 1,080 1,130 1,080 1,091 13,500
1998/07/23 1,100 1,100 1,090 1,090 16,200
1998/07/22 1,101 1,130 1,100 1,100 20,700
1998/07/21 1,130 1,130 1,110 1,120 8,800
1998/07/17 1,050 1,061 1,045 1,058 19,200
1998/07/16 1,059 1,059 1,044 1,050 23,700
1998/07/15 1,080 1,080 1,060 1,070 11,700
1998/07/14 1,080 1,080 1,048 1,048 40,300
1998/07/13 1,050 1,080 1,050 1,080 4,700
1998/07/10 1,100 1,100 1,060 1,100 9,100
1998/07/09 1,130 1,130 1,100 1,115 8,400
1998/07/08 1,130 1,175 1,130 1,130 20,300
1998/07/07 1,100 1,140 1,100 1,130 8,800
1998/07/06 1,155 1,155 1,130 1,130 3,300
1998/07/03 1,155 1,170 1,140 1,155 5,100
1998/07/02 1,161 1,161 1,140 1,161 15,000
1998/07/01 1,150 1,190 1,150 1,158 12,200
1998/06/29 1,200 1,200 1,194 1,194 3,400
1998/06/26 1,200 1,200 1,200 1,200 14,800
1998/06/25 1,175 1,175 1,150 1,150 2,600
1998/06/24 1,199 1,200 1,175 1,175 3,100
1998/06/23 1,200 1,200 1,175 1,200 11,700
1998/06/22 1,200 1,200 1,160 1,200 5,000
1998/06/19 1,085 1,110 1,085 1,100 7,500
1998/06/18 1,090 1,090 1,090 1,090 1,200
1998/06/17 1,000 1,025 1,000 1,003 7,100
1998/06/16 990 995 990 992 4,600
1998/06/15 998 1,000 995 1,000 6,800
1998/06/12 990 995 980 995 16,800
1998/06/11 1,000 1,000 990 990 2,800
1998/06/10 1,001 1,006 990 990 33,100
1998/06/09 1,005 1,010 1,000 1,010 13,700
1998/06/08 1,010 1,010 1,001 1,005 3,100
1998/06/05 1,002 1,022 1,002 1,015 17,100
1998/06/04 1,050 1,060 1,000 1,000 31,700
1998/06/03 1,090 1,090 1,060 1,060 26,700
1998/06/02 1,100 1,100 1,080 1,080 47,000
1998/06/01 1,150 1,150 1,150 1,150 1,800
1998/05/29 1,150 1,150 1,119 1,150 2,500
1998/05/28 1,101 1,120 1,101 1,119 5,000
1998/05/27 1,080 1,100 1,080 1,100 4,700
1998/05/26 1,110 1,110 1,080 1,080 23,900
1998/05/25 1,120 1,121 1,110 1,110 82,600
1998/05/22 1,121 1,151 1,121 1,151 8,100
1998/05/21 1,219 1,219 1,120 1,120 13,100
1998/05/20 1,200 1,200 1,200 1,200 42,800
1998/05/19 1,182 1,210 1,180 1,210 4,200
1998/05/18 1,220 1,220 1,190 1,220 8,900
1998/05/15 1,231 1,232 1,210 1,231 45,600
1998/05/14 1,253 1,253 1,230 1,230 96,300
1998/05/13 1,250 1,260 1,250 1,260 8,000
1998/05/12 1,280 1,280 1,260 1,260 5,800
1998/05/11 1,270 1,275 1,260 1,275 6,600
1998/05/08 1,270 1,270 1,270 1,270 15,000
1998/05/07 1,280 1,282 1,280 1,282 6,200
1998/05/06 1,292 1,292 1,270 1,291 29,300
1998/05/01 1,291 1,293 1,291 1,292 12,000
1998/04/30 1,291 1,300 1,291 1,295 15,500
1998/04/28 1,296 1,296 1,290 1,295 9,400
1998/04/27 1,320 1,320 1,291 1,310 7,700
1998/04/24 1,296 1,310 1,291 1,310 51,000
1998/04/23 1,310 1,310 1,290 1,291 15,800
1998/04/22 1,300 1,300 1,253 1,300 4,100
1998/04/21 1,260 1,325 1,260 1,290 52,100
1998/04/20 1,280 1,290 1,275 1,280 15,000
1998/04/17 1,250 1,270 1,230 1,250 8,500
1998/04/16 1,320 1,330 1,290 1,290 39,300
1998/04/15 1,260 1,310 1,246 1,309 55,400
1998/04/14 1,139 1,210 1,139 1,210 47,900
1998/04/13 1,160 1,160 1,127 1,139 6,500
1998/04/10 1,140 1,150 1,140 1,150 3,200
1998/04/09 1,100 1,140 1,080 1,140 3,000
1998/04/08 1,100 1,160 1,100 1,140 1,800
1998/04/07 1,120 1,120 1,080 1,100 4,500
1998/04/06 1,160 1,160 1,100 1,120 2,100
1998/04/03 1,080 1,100 1,080 1,090 10,500
1998/04/02 1,160 1,170 1,060 1,060 23,300
1998/04/01 1,150 1,190 1,150 1,190 16,600
1998/03/31 1,180 1,190 1,160 1,170 24,200
1998/03/30 1,180 1,190 1,160 1,160 19,400
1998/03/27 1,150 1,170 1,150 1,160 21,900
1998/03/26 1,110 1,150 1,110 1,140 1,500
1998/03/25 1,120 1,130 1,120 1,130 3,900
1998/03/24 1,120 1,160 1,110 1,110 33,800
1998/03/23 1,100 1,130 1,100 1,100 12,700
1998/03/20 1,100 1,120 1,100 1,110 26,000
1998/03/19 1,100 1,110 1,100 1,100 17,800
1998/03/18 1,110 1,120 1,100 1,100 9,300
1998/03/17 1,110 1,120 1,110 1,120 24,300
1998/03/16 1,140 1,140 1,110 1,110 23,500
1998/03/13 1,110 1,150 1,110 1,140 53,300
1998/03/12 1,120 1,150 1,120 1,130 32,600
1998/03/11 1,130 1,150 1,100 1,150 57,000
1998/03/10 1,100 1,110 1,100 1,110 46,500
1998/03/09 1,130 1,150 1,090 1,090 34,600
1998/03/06 1,140 1,140 1,110 1,130 18,400
1998/03/05 1,150 1,150 1,140 1,140 8,300
1998/03/04 1,150 1,160 1,150 1,150 8,000
1998/03/03 1,180 1,180 1,150 1,150 20,600
1998/03/02 1,150 1,170 1,150 1,170 20,000
1998/02/27 1,170 1,170 1,150 1,150 15,800
1998/02/26 1,160 1,160 1,160 1,160 1,000
1998/02/25 1,170 1,170 1,150 1,170 15,100
1998/02/24 1,160 1,170 1,160 1,170 11,800
1998/02/23 1,150 1,170 1,140 1,170 10,600
1998/02/20 1,160 1,160 1,150 1,160 21,100
1998/02/19 1,150 1,160 1,150 1,150 11,300
1998/02/18 1,170 1,170 1,150 1,160 29,800
1998/02/17 1,150 1,160 1,140 1,160 32,500
1998/02/16 1,130 1,150 1,110 1,140 31,700
1998/02/13 1,130 1,130 1,120 1,120 34,000
1998/02/12 1,110 1,130 1,100 1,120 36,700
1998/02/10 1,120 1,130 1,080 1,080 45,200
1998/02/09 1,100 1,120 1,100 1,120 24,700
1998/02/06 1,070 1,090 1,070 1,090 15,400
1998/02/05 1,070 1,070 1,050 1,050 15,700
1998/02/04 1,090 1,120 1,070 1,070 28,800
1998/02/03 1,100 1,100 1,070 1,090 23,700
1998/02/02 1,120 1,130 1,050 1,060 20,700
1998/01/30 1,120 1,120 1,090 1,110 26,700
1998/01/29 1,090 1,120 1,090 1,100 80,700
1998/01/28 1,050 1,100 1,050 1,070 71,300
1998/01/27 1,040 1,050 1,020 1,030 76,500
1998/01/26 1,020 1,050 990 1,040 90,400
1998/01/23 1,020 1,020 1,010 1,020 22,300
1998/01/22 1,050 1,050 1,000 1,020 27,400
1998/01/21 1,050 1,080 1,040 1,050 40,900
1998/01/20 1,100 1,100 1,050 1,070 19,800
1998/01/19 1,100 1,100 1,100 1,100 29,500
1998/01/16 950 978 950 975 35,000
1998/01/14 950 970 940 950 10,900
1998/01/13 941 950 930 950 2,600
1998/01/12 931 940 911 911 13,000
1998/01/09 950 952 950 951 8,200
1998/01/08 950 980 940 980 15,500
1998/01/07 951 960 951 952 5,100
1998/01/06 961 961 940 950 7,300
1998/01/05 970 980 960 960 1,000

このページの先頭へ