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
1999/12/30 1,120 1,130 1,110 1,120 8,500
1999/12/29 1,150 1,150 1,130 1,130 11,900
1999/12/28 1,175 1,175 1,150 1,150 22,100
1999/12/27 1,105 1,194 1,105 1,160 42,400
1999/12/24 1,128 1,128 1,100 1,101 40,500
1999/12/22 1,110 1,115 1,100 1,100 31,100
1999/12/21 1,120 1,120 1,109 1,115 17,800
1999/12/20 1,150 1,150 1,120 1,120 28,100
1999/12/17 1,150 1,150 1,120 1,130 33,400
1999/12/16 1,175 1,210 1,150 1,150 24,200
1999/12/15 1,170 1,170 1,108 1,112 22,300
1999/12/14 1,190 1,190 1,150 1,150 22,900
1999/12/13 1,229 1,229 1,193 1,199 18,200
1999/12/10 1,190 1,199 1,189 1,199 47,100
1999/12/09 1,215 1,215 1,190 1,190 18,700
1999/12/08 1,241 1,251 1,200 1,211 29,300
1999/12/07 1,250 1,280 1,245 1,249 24,100
1999/12/06 1,259 1,260 1,240 1,241 17,000
1999/12/03 1,210 1,270 1,210 1,239 22,800
1999/12/02 1,220 1,221 1,181 1,192 38,100
1999/12/01 1,240 1,241 1,211 1,230 21,600
1999/11/30 1,282 1,282 1,249 1,250 42,700
1999/11/29 1,322 1,335 1,251 1,262 23,600
1999/11/26 1,300 1,322 1,285 1,322 13,900
1999/11/25 1,351 1,351 1,285 1,285 17,100
1999/11/24 1,394 1,394 1,350 1,351 33,400
1999/11/22 1,400 1,400 1,351 1,373 34,700
1999/11/19 1,370 1,393 1,360 1,390 23,400
1999/11/18 1,270 1,300 1,270 1,290 50,500
1999/11/17 1,251 1,260 1,245 1,250 74,700
1999/11/16 1,280 1,281 1,257 1,257 24,000
1999/11/15 1,320 1,320 1,280 1,280 37,700
1999/11/12 1,351 1,351 1,300 1,337 36,100
1999/11/11 1,365 1,365 1,350 1,351 35,900
1999/11/10 1,365 1,366 1,360 1,365 30,300
1999/11/09 1,360 1,385 1,360 1,361 36,200
1999/11/08 1,384 1,400 1,380 1,385 24,400
1999/11/05 1,420 1,420 1,361 1,364 37,900
1999/11/04 1,400 1,420 1,396 1,420 13,700
1999/11/02 1,391 1,411 1,390 1,395 23,000
1999/11/01 1,421 1,440 1,411 1,411 28,600
1999/10/29 1,470 1,489 1,411 1,411 33,300
1999/10/28 1,470 1,470 1,450 1,450 13,500
1999/10/27 1,460 1,470 1,400 1,470 22,100
1999/10/26 1,361 1,460 1,360 1,460 25,000
1999/10/25 1,400 1,410 1,360 1,360 33,700
1999/10/22 1,360 1,410 1,360 1,395 21,800
1999/10/21 1,421 1,421 1,360 1,360 36,100
1999/10/20 1,335 1,380 1,335 1,361 68,600
1999/10/19 1,311 1,350 1,311 1,350 38,000
1999/10/18 1,350 1,360 1,330 1,330 44,000
1999/10/15 1,370 1,372 1,360 1,367 36,500
1999/10/14 1,380 1,390 1,360 1,390 42,600
1999/10/13 1,425 1,425 1,383 1,400 41,500
1999/10/12 1,433 1,450 1,430 1,430 40,400
1999/10/08 1,455 1,460 1,420 1,432 62,900
1999/10/07 1,465 1,499 1,455 1,461 44,500
1999/10/06 1,480 1,480 1,450 1,460 57,000
1999/10/05 1,460 1,500 1,460 1,465 49,200
1999/10/04 1,527 1,541 1,500 1,510 19,000
1999/10/01 1,510 1,540 1,510 1,527 27,100
1999/09/30 1,485 1,540 1,485 1,540 40,400
1999/09/29 1,550 1,550 1,481 1,500 42,100
1999/09/28 1,480 1,521 1,480 1,520 50,700
1999/09/27 1,512 1,540 1,487 1,487 35,800
1999/09/24 1,503 1,520 1,490 1,502 44,600
1999/09/22 1,490 1,560 1,490 1,550 24,000
1999/09/21 1,455 1,530 1,455 1,530 45,100
1999/09/20 1,530 1,560 1,445 1,450 91,400
1999/09/17 1,560 1,595 1,490 1,530 142,400
1999/09/16 1,566 1,569 1,560 1,560 26,000
1999/09/14 1,600 1,600 1,570 1,570 44,100
1999/09/13 1,600 1,610 1,580 1,600 65,800
1999/09/10 1,630 1,630 1,600 1,600 65,400
1999/09/09 1,620 1,630 1,600 1,600 37,200
1999/09/08 1,650 1,650 1,610 1,610 30,500
1999/09/07 1,670 1,670 1,600 1,611 65,600
1999/09/06 1,685 1,685 1,630 1,650 31,400
1999/09/03 1,696 1,700 1,580 1,679 69,400
1999/09/02 1,710 1,711 1,695 1,695 33,700
1999/09/01 1,712 1,740 1,709 1,740 29,200
1999/08/31 1,720 1,740 1,710 1,740 20,600
1999/08/30 1,750 1,750 1,710 1,717 25,400
1999/08/27 1,790 1,790 1,750 1,753 10,400
1999/08/26 1,750 1,750 1,725 1,745 11,400
1999/08/25 1,750 1,790 1,720 1,720 21,700
1999/08/24 1,760 1,800 1,750 1,750 17,100
1999/08/23 1,800 1,800 1,760 1,778 9,000
1999/08/20 1,830 1,830 1,780 1,780 8,900
1999/08/19 1,830 1,848 1,782 1,800 7,700
1999/08/18 1,800 1,816 1,785 1,785 16,300
1999/08/17 1,860 1,866 1,830 1,830 14,800
1999/08/16 1,830 1,860 1,800 1,860 16,200
1999/08/13 1,750 1,780 1,740 1,780 8,800
1999/08/12 1,710 1,750 1,710 1,750 9,000
1999/08/11 1,731 1,731 1,705 1,705 10,300
1999/08/10 1,730 1,730 1,715 1,730 12,800
1999/08/09 1,765 1,765 1,700 1,720 7,100
1999/08/06 1,705 1,730 1,700 1,705 42,000
1999/08/05 1,750 1,752 1,700 1,705 11,400
1999/08/04 1,753 1,760 1,750 1,750 27,000
1999/08/03 1,800 1,800 1,759 1,760 20,100
1999/08/02 1,800 1,810 1,778 1,798 21,200
1999/07/30 1,751 1,800 1,751 1,773 8,200
1999/07/29 1,840 1,840 1,773 1,800 11,100
1999/07/28 1,850 1,850 1,805 1,806 20,200
1999/07/27 1,800 1,830 1,800 1,819 9,000
1999/07/26 1,779 1,800 1,750 1,800 9,900
1999/07/23 1,750 1,821 1,700 1,780 20,200
1999/07/22 1,873 1,873 1,801 1,801 25,300
1999/07/21 1,920 1,920 1,870 1,873 18,300
1999/07/19 1,950 1,950 1,870 1,890 26,200
1999/07/16 1,990 1,990 1,890 1,892 24,600
1999/07/15 1,870 2,020 1,869 1,950 92,800
1999/07/14 1,950 1,950 1,870 1,870 73,300
1999/07/13 1,980 1,980 1,940 1,940 77,100
1999/07/12 2,050 2,060 1,970 1,980 194,800
1999/07/09 1,910 1,950 1,870 1,950 58,400
1999/07/08 2,000 2,005 1,910 1,960 26,700
1999/07/07 2,005 2,105 1,990 2,000 227,200
1999/07/06 1,993 2,030 1,970 1,999 118,500
1999/07/05 1,900 1,980 1,893 1,980 118,900
1999/07/02 1,900 1,902 1,820 1,890 58,600
1999/07/01 1,850 1,905 1,850 1,898 137,900
1999/06/30 1,826 1,849 1,826 1,846 61,900
1999/06/29 1,795 1,830 1,795 1,815 19,600
1999/06/28 1,809 1,809 1,792 1,792 18,200
1999/06/25 1,790 1,800 1,762 1,772 24,400
1999/06/24 1,810 1,820 1,787 1,790 18,600
1999/06/23 1,829 1,829 1,806 1,810 17,700
1999/06/22 1,843 1,843 1,790 1,811 20,900
1999/06/21 1,768 1,800 1,740 1,800 23,700
1999/06/18 1,741 1,770 1,730 1,737 27,800
1999/06/17 1,746 1,770 1,740 1,750 13,100
1999/06/16 1,755 1,760 1,730 1,745 13,600
1999/06/15 1,730 1,755 1,730 1,750 6,000
1999/06/14 1,760 1,780 1,740 1,750 10,300
1999/06/11 1,818 1,818 1,750 1,760 34,400
1999/06/10 1,785 1,805 1,780 1,805 43,600
1999/06/09 1,750 1,784 1,740 1,780 38,700
1999/06/08 1,725 1,747 1,710 1,744 23,300
1999/06/07 1,741 1,741 1,718 1,718 17,200
1999/06/04 1,620 1,710 1,620 1,705 33,500
1999/06/03 1,612 1,620 1,610 1,620 22,100
1999/06/02 1,620 1,620 1,610 1,612 21,000
1999/06/01 1,602 1,620 1,600 1,620 17,500
1999/05/31 1,639 1,639 1,620 1,627 6,400
1999/05/28 1,650 1,650 1,599 1,639 22,500
1999/05/27 1,675 1,675 1,650 1,660 3,400
1999/05/26 1,681 1,681 1,660 1,675 12,000
1999/05/25 1,652 1,685 1,560 1,685 153,300
1999/05/24 1,730 1,730 1,649 1,650 50,400
1999/05/21 1,730 1,730 1,720 1,725 17,200
1999/05/20 1,764 1,769 1,720 1,726 26,000
1999/05/19 1,750 1,760 1,720 1,734 19,800
1999/05/18 1,768 1,780 1,760 1,763 25,700
1999/05/17 1,830 1,831 1,770 1,798 15,000
1999/05/14 1,850 1,850 1,800 1,815 13,300
1999/05/13 1,841 1,869 1,841 1,851 14,100
1999/05/12 1,880 1,880 1,847 1,850 14,400
1999/05/11 1,880 1,880 1,865 1,866 15,400
1999/05/10 1,900 1,900 1,870 1,870 25,500
1999/05/07 1,851 1,900 1,837 1,847 69,000
1999/05/06 1,908 1,908 1,819 1,827 42,400
1999/04/30 1,839 1,839 1,802 1,829 10,900
1999/04/28 1,850 1,850 1,823 1,823 22,000
1999/04/27 1,880 1,880 1,820 1,830 16,100
1999/04/26 1,820 1,830 1,785 1,792 41,400
1999/04/23 1,798 1,810 1,790 1,800 38,000
1999/04/22 1,760 1,789 1,756 1,785 13,200
1999/04/21 1,799 1,799 1,750 1,757 19,500
1999/04/20 1,800 1,800 1,751 1,777 64,700
1999/04/19 1,780 1,800 1,780 1,800 66,200
1999/04/16 1,798 1,811 1,760 1,774 97,200
1999/04/15 1,852 1,859 1,790 1,795 67,200
1999/04/14 1,866 1,880 1,851 1,851 50,600
1999/04/13 1,891 1,920 1,865 1,866 24,000
1999/04/12 1,890 1,900 1,881 1,881 29,900
1999/04/09 1,950 1,965 1,890 1,890 27,400
1999/04/08 1,940 1,940 1,900 1,930 37,600
1999/04/07 1,910 1,910 1,880 1,900 53,000
1999/04/06 1,919 1,920 1,890 1,910 37,200
1999/04/05 1,951 1,969 1,850 1,875 93,900
1999/04/02 2,000 2,020 1,938 1,940 66,700
1999/04/01 2,030 2,060 1,960 2,000 81,300
1999/03/31 2,190 2,190 2,060 2,150 60,500
1999/03/30 2,005 2,170 2,005 2,150 239,400
1999/03/29 1,920 2,030 1,920 2,030 116,500
1999/03/26 1,890 1,950 1,850 1,950 108,600
1999/03/25 1,830 1,930 1,830 1,900 89,400
1999/03/24 1,880 1,880 1,810 1,850 40,900
1999/03/23 1,830 1,900 1,810 1,900 106,300
1999/03/19 1,800 1,841 1,761 1,800 193,600
1999/03/18 1,800 1,800 1,735 1,770 138,000
1999/03/17 1,700 1,775 1,680 1,740 166,500
1999/03/16 1,697 1,700 1,660 1,660 22,100
1999/03/15 1,710 1,720 1,680 1,708 31,500
1999/03/12 1,630 1,740 1,600 1,740 186,200
1999/03/11 1,640 1,650 1,600 1,620 46,400
1999/03/10 1,630 1,650 1,585 1,640 70,600
1999/03/09 1,580 1,630 1,580 1,630 19,700
1999/03/08 1,610 1,650 1,580 1,640 166,700
1999/03/05 1,570 1,580 1,550 1,580 78,300
1999/03/04 1,520 1,570 1,510 1,545 122,300
1999/03/03 1,500 1,510 1,480 1,510 15,100
1999/03/02 1,529 1,529 1,480 1,480 36,600
1999/03/01 1,450 1,550 1,432 1,530 163,900
1999/02/26 1,390 1,450 1,380 1,450 134,000
1999/02/25 1,381 1,408 1,340 1,385 43,300
1999/02/24 1,409 1,409 1,380 1,380 7,400
1999/02/23 1,415 1,425 1,380 1,380 34,200
1999/02/22 1,380 1,420 1,340 1,420 32,500
1999/02/19 1,391 1,396 1,320 1,320 12,900
1999/02/18 1,400 1,406 1,390 1,399 26,900
1999/02/17 1,413 1,420 1,390 1,399 12,700
1999/02/16 1,420 1,421 1,401 1,421 19,900
1999/02/15 1,438 1,438 1,401 1,420 4,600
1999/02/12 1,417 1,440 1,400 1,438 16,200
1999/02/10 1,400 1,420 1,390 1,420 13,000
1999/02/09 1,395 1,400 1,380 1,400 7,900
1999/02/08 1,400 1,420 1,399 1,400 36,400
1999/02/05 1,375 1,390 1,360 1,370 24,800
1999/02/04 1,360 1,390 1,360 1,375 13,900
1999/02/03 1,396 1,396 1,360 1,375 10,300
1999/02/02 1,438 1,438 1,400 1,400 22,100
1999/02/01 1,480 1,480 1,400 1,438 42,000
1999/01/29 1,350 1,500 1,330 1,480 129,900
1999/01/28 1,355 1,370 1,320 1,350 23,800
1999/01/27 1,360 1,360 1,330 1,355 22,900
1999/01/26 1,350 1,387 1,340 1,360 60,300
1999/01/25 1,300 1,345 1,290 1,340 57,800
1999/01/22 1,235 1,295 1,235 1,280 24,100
1999/01/21 1,260 1,262 1,235 1,240 36,900
1999/01/20 1,240 1,240 1,220 1,240 57,700
1999/01/19 1,252 1,252 1,221 1,240 28,500
1999/01/18 1,290 1,290 1,250 1,254 33,400
1999/01/14 1,250 1,250 1,210 1,228 25,500
1999/01/13 1,239 1,279 1,239 1,251 71,200
1999/01/12 1,345 1,350 1,300 1,319 45,100
1999/01/11 1,350 1,355 1,340 1,350 15,100
1999/01/08 1,380 1,390 1,341 1,370 30,000
1999/01/07 1,400 1,405 1,380 1,390 35,400
1999/01/06 1,380 1,430 1,368 1,420 41,700
1999/01/05 1,430 1,430 1,351 1,400 54,800
1999/01/04 1,470 1,470 1,411 1,431 34,000

このページの先頭へ