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 |