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 |
---|---|---|---|---|---|
2000/12/29 | 680 | 680 | 670 | 670 | 9,200 |
2000/12/28 | 700 | 701 | 690 | 690 | 13,800 |
2000/12/27 | 700 | 700 | 696 | 699 | 29,700 |
2000/12/26 | 680 | 687 | 680 | 681 | 10,600 |
2000/12/25 | 660 | 686 | 660 | 686 | 14,700 |
2000/12/22 | 686 | 686 | 650 | 650 | 20,800 |
2000/12/21 | 695 | 695 | 630 | 630 | 63,000 |
2000/12/20 | 710 | 710 | 695 | 698 | 22,300 |
2000/12/19 | 700 | 703 | 698 | 698 | 21,000 |
2000/12/18 | 699 | 703 | 699 | 703 | 13,000 |
2000/12/15 | 702 | 704 | 698 | 698 | 21,400 |
2000/12/14 | 700 | 708 | 700 | 701 | 11,800 |
2000/12/13 | 700 | 703 | 700 | 702 | 8,000 |
2000/12/12 | 698 | 700 | 698 | 700 | 19,100 |
2000/12/11 | 700 | 700 | 697 | 698 | 33,700 |
2000/12/08 | 690 | 709 | 690 | 709 | 21,800 |
2000/12/07 | 689 | 700 | 689 | 700 | 10,600 |
2000/12/06 | 700 | 700 | 689 | 690 | 47,100 |
2000/12/05 | 700 | 700 | 696 | 700 | 15,600 |
2000/12/04 | 690 | 700 | 690 | 700 | 22,200 |
2000/12/01 | 682 | 700 | 682 | 689 | 15,300 |
2000/11/30 | 680 | 685 | 680 | 682 | 22,000 |
2000/11/29 | 695 | 695 | 680 | 680 | 32,100 |
2000/11/28 | 694 | 695 | 693 | 695 | 19,900 |
2000/11/27 | 678 | 700 | 678 | 696 | 12,300 |
2000/11/24 | 727 | 727 | 707 | 717 | 16,700 |
2000/11/22 | 670 | 682 | 670 | 677 | 45,000 |
2000/11/21 | 700 | 701 | 680 | 681 | 22,500 |
2000/11/20 | 720 | 720 | 700 | 700 | 32,700 |
2000/11/17 | 725 | 725 | 715 | 720 | 7,600 |
2000/11/16 | 724 | 725 | 721 | 725 | 6,700 |
2000/11/15 | 725 | 735 | 725 | 725 | 19,300 |
2000/11/14 | 725 | 725 | 720 | 725 | 9,400 |
2000/11/13 | 725 | 725 | 720 | 725 | 11,300 |
2000/11/10 | 745 | 746 | 740 | 740 | 19,000 |
2000/11/09 | 752 | 753 | 748 | 748 | 16,500 |
2000/11/08 | 757 | 759 | 755 | 757 | 30,000 |
2000/11/07 | 760 | 764 | 759 | 759 | 16,700 |
2000/11/06 | 755 | 760 | 755 | 755 | 18,300 |
2000/11/02 | 760 | 760 | 753 | 755 | 10,800 |
2000/11/01 | 753 | 760 | 753 | 759 | 8,400 |
2000/10/31 | 753 | 760 | 753 | 754 | 6,600 |
2000/10/30 | 752 | 780 | 752 | 760 | 2,700 |
2000/10/27 | 800 | 800 | 755 | 761 | 9,200 |
2000/10/26 | 771 | 780 | 752 | 780 | 15,200 |
2000/10/25 | 775 | 777 | 774 | 775 | 14,300 |
2000/10/24 | 784 | 786 | 770 | 770 | 5,900 |
2000/10/23 | 780 | 796 | 773 | 781 | 5,800 |
2000/10/20 | 814 | 814 | 776 | 800 | 21,500 |
2000/10/19 | 752 | 775 | 752 | 774 | 10,800 |
2000/10/18 | 800 | 800 | 750 | 772 | 22,600 |
2000/10/17 | 801 | 810 | 801 | 810 | 11,100 |
2000/10/16 | 800 | 820 | 800 | 804 | 18,200 |
2000/10/13 | 815 | 815 | 800 | 810 | 28,200 |
2000/10/12 | 806 | 815 | 805 | 815 | 8,000 |
2000/10/11 | 821 | 821 | 812 | 814 | 16,700 |
2000/10/10 | 811 | 830 | 811 | 820 | 20,400 |
2000/10/06 | 845 | 845 | 820 | 820 | 13,700 |
2000/10/05 | 840 | 845 | 828 | 843 | 15,700 |
2000/10/04 | 825 | 850 | 822 | 845 | 13,900 |
2000/10/03 | 845 | 847 | 830 | 834 | 7,700 |
2000/10/02 | 851 | 851 | 840 | 848 | 8,800 |
2000/09/29 | 829 | 839 | 829 | 833 | 16,400 |
2000/09/28 | 820 | 829 | 816 | 829 | 8,000 |
2000/09/27 | 832 | 835 | 820 | 822 | 32,200 |
2000/09/26 | 855 | 855 | 821 | 822 | 17,800 |
2000/09/25 | 826 | 870 | 826 | 865 | 9,700 |
2000/09/22 | 830 | 835 | 820 | 821 | 23,700 |
2000/09/21 | 816 | 858 | 816 | 840 | 17,600 |
2000/09/20 | 860 | 880 | 831 | 875 | 22,700 |
2000/09/19 | 809 | 825 | 795 | 825 | 77,900 |
2000/09/18 | 822 | 830 | 809 | 809 | 31,900 |
2000/09/14 | 827 | 829 | 810 | 820 | 63,100 |
2000/09/13 | 830 | 838 | 820 | 825 | 30,500 |
2000/09/12 | 850 | 850 | 820 | 820 | 44,000 |
2000/09/11 | 865 | 865 | 845 | 850 | 23,800 |
2000/09/08 | 850 | 870 | 843 | 861 | 49,700 |
2000/09/07 | 860 | 860 | 848 | 852 | 49,700 |
2000/09/06 | 860 | 874 | 855 | 860 | 24,400 |
2000/09/05 | 880 | 890 | 851 | 860 | 64,500 |
2000/09/04 | 900 | 903 | 890 | 890 | 19,000 |
2000/09/01 | 905 | 919 | 898 | 900 | 17,400 |
2000/08/31 | 900 | 906 | 900 | 901 | 8,500 |
2000/08/30 | 925 | 927 | 897 | 898 | 25,600 |
2000/08/29 | 935 | 935 | 930 | 930 | 11,900 |
2000/08/28 | 950 | 950 | 920 | 940 | 21,400 |
2000/08/25 | 920 | 935 | 914 | 935 | 13,200 |
2000/08/24 | 917 | 927 | 912 | 914 | 13,200 |
2000/08/23 | 921 | 929 | 915 | 916 | 10,800 |
2000/08/22 | 935 | 940 | 920 | 920 | 9,200 |
2000/08/21 | 950 | 964 | 920 | 940 | 23,500 |
2000/08/18 | 949 | 949 | 932 | 945 | 11,400 |
2000/08/17 | 930 | 935 | 928 | 930 | 9,200 |
2000/08/16 | 940 | 948 | 938 | 940 | 11,100 |
2000/08/15 | 940 | 940 | 931 | 940 | 11,600 |
2000/08/14 | 935 | 940 | 930 | 940 | 5,700 |
2000/08/11 | 926 | 927 | 915 | 926 | 9,700 |
2000/08/10 | 930 | 940 | 916 | 916 | 17,900 |
2000/08/09 | 940 | 943 | 930 | 930 | 10,000 |
2000/08/08 | 947 | 947 | 925 | 938 | 9,200 |
2000/08/07 | 945 | 945 | 919 | 920 | 11,600 |
2000/08/04 | 908 | 920 | 900 | 920 | 10,100 |
2000/08/03 | 910 | 910 | 900 | 908 | 8,000 |
2000/08/02 | 906 | 910 | 900 | 901 | 45,100 |
2000/08/01 | 911 | 921 | 905 | 909 | 24,200 |
2000/07/31 | 900 | 910 | 900 | 910 | 20,300 |
2000/07/28 | 901 | 926 | 901 | 905 | 15,700 |
2000/07/27 | 945 | 945 | 900 | 926 | 30,100 |
2000/07/26 | 960 | 960 | 945 | 950 | 27,900 |
2000/07/25 | 960 | 960 | 950 | 958 | 16,200 |
2000/07/24 | 970 | 990 | 951 | 961 | 19,000 |
2000/07/21 | 1,000 | 1,000 | 955 | 978 | 44,900 |
2000/07/19 | 1,000 | 1,000 | 990 | 1,000 | 17,400 |
2000/07/18 | 1,000 | 1,030 | 990 | 990 | 39,200 |
2000/07/17 | 1,020 | 1,050 | 1,000 | 1,010 | 30,500 |
2000/07/14 | 1,000 | 1,030 | 1,000 | 1,010 | 34,900 |
2000/07/13 | 1,039 | 1,039 | 1,010 | 1,011 | 26,400 |
2000/07/12 | 1,040 | 1,041 | 1,025 | 1,039 | 29,200 |
2000/07/11 | 1,000 | 1,030 | 1,000 | 1,025 | 73,300 |
2000/07/10 | 1,050 | 1,050 | 980 | 997 | 157,900 |
2000/07/07 | 1,080 | 1,080 | 1,062 | 1,065 | 18,200 |
2000/07/06 | 1,090 | 1,095 | 1,061 | 1,080 | 37,900 |
2000/07/05 | 1,100 | 1,102 | 1,090 | 1,099 | 98,800 |
2000/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 78,100 |
2000/07/03 | 1,100 | 1,100 | 1,050 | 1,086 | 108,000 |
2000/06/30 | 980 | 1,045 | 975 | 1,045 | 70,000 |
2000/06/29 | 975 | 980 | 975 | 975 | 22,000 |
2000/06/28 | 960 | 975 | 960 | 970 | 36,700 |
2000/06/27 | 970 | 970 | 953 | 960 | 29,500 |
2000/06/26 | 955 | 955 | 947 | 950 | 28,700 |
2000/06/23 | 945 | 950 | 945 | 945 | 18,400 |
2000/06/22 | 950 | 957 | 947 | 948 | 53,300 |
2000/06/21 | 950 | 951 | 939 | 950 | 52,800 |
2000/06/20 | 950 | 950 | 947 | 949 | 28,800 |
2000/06/19 | 935 | 937 | 931 | 935 | 6,900 |
2000/06/16 | 941 | 951 | 931 | 951 | 27,200 |
2000/06/15 | 950 | 950 | 941 | 941 | 14,600 |
2000/06/14 | 955 | 955 | 941 | 945 | 29,600 |
2000/06/13 | 950 | 950 | 943 | 950 | 36,500 |
2000/06/12 | 945 | 951 | 945 | 949 | 39,400 |
2000/06/09 | 950 | 950 | 945 | 945 | 16,800 |
2000/06/08 | 950 | 950 | 941 | 950 | 14,600 |
2000/06/07 | 941 | 941 | 933 | 939 | 8,300 |
2000/06/06 | 950 | 950 | 930 | 930 | 15,500 |
2000/06/05 | 960 | 960 | 925 | 949 | 24,600 |
2000/06/02 | 925 | 925 | 914 | 915 | 22,200 |
2000/06/01 | 945 | 945 | 920 | 925 | 22,400 |
2000/05/31 | 965 | 965 | 945 | 948 | 13,400 |
2000/05/30 | 970 | 970 | 964 | 964 | 15,300 |
2000/05/29 | 985 | 985 | 960 | 970 | 34,400 |
2000/05/26 | 981 | 981 | 932 | 968 | 55,200 |
2000/05/25 | 931 | 950 | 927 | 950 | 34,500 |
2000/05/24 | 920 | 940 | 920 | 927 | 21,900 |
2000/05/23 | 930 | 930 | 920 | 925 | 16,400 |
2000/05/22 | 939 | 949 | 923 | 931 | 22,700 |
2000/05/19 | 925 | 935 | 925 | 935 | 28,500 |
2000/05/18 | 954 | 954 | 930 | 931 | 27,900 |
2000/05/17 | 961 | 968 | 952 | 954 | 34,000 |
2000/05/16 | 936 | 960 | 936 | 951 | 21,800 |
2000/05/15 | 921 | 945 | 921 | 936 | 24,000 |
2000/05/12 | 895 | 916 | 895 | 911 | 30,000 |
2000/05/11 | 885 | 886 | 880 | 885 | 17,900 |
2000/05/10 | 880 | 885 | 879 | 885 | 33,400 |
2000/05/09 | 890 | 897 | 880 | 880 | 38,100 |
2000/05/08 | 905 | 905 | 877 | 880 | 40,400 |
2000/05/02 | 878 | 881 | 872 | 875 | 43,000 |
2000/05/01 | 875 | 875 | 870 | 875 | 24,300 |
2000/04/28 | 898 | 898 | 865 | 865 | 26,900 |
2000/04/27 | 900 | 900 | 880 | 888 | 27,300 |
2000/04/26 | 898 | 899 | 880 | 890 | 17,100 |
2000/04/25 | 911 | 911 | 880 | 889 | 28,000 |
2000/04/24 | 886 | 900 | 861 | 861 | 83,600 |
2000/04/21 | 913 | 913 | 865 | 865 | 61,100 |
2000/04/20 | 908 | 911 | 892 | 900 | 26,300 |
2000/04/19 | 890 | 908 | 890 | 900 | 50,400 |
2000/04/18 | 905 | 910 | 855 | 860 | 93,900 |
2000/04/17 | 900 | 900 | 871 | 885 | 48,200 |
2000/04/14 | 950 | 950 | 926 | 928 | 37,700 |
2000/04/13 | 970 | 990 | 950 | 960 | 24,300 |
2000/04/12 | 985 | 1,000 | 975 | 1,000 | 8,100 |
2000/04/11 | 1,000 | 1,010 | 990 | 992 | 18,200 |
2000/04/10 | 992 | 1,010 | 992 | 1,000 | 14,700 |
2000/04/07 | 990 | 993 | 985 | 992 | 28,900 |
2000/04/06 | 994 | 1,000 | 992 | 992 | 16,500 |
2000/04/05 | 1,000 | 1,010 | 996 | 1,010 | 33,700 |
2000/04/04 | 1,000 | 1,010 | 994 | 1,000 | 18,800 |
2000/04/03 | 1,000 | 1,000 | 990 | 1,000 | 29,600 |
2000/03/31 | 1,000 | 1,010 | 1,000 | 1,000 | 17,200 |
2000/03/30 | 1,010 | 1,010 | 990 | 1,003 | 42,900 |
2000/03/29 | 950 | 990 | 950 | 989 | 34,200 |
2000/03/28 | 950 | 950 | 911 | 950 | 16,800 |
2000/03/27 | 871 | 900 | 869 | 880 | 102,400 |
2000/03/24 | 875 | 876 | 867 | 869 | 105,200 |
2000/03/23 | 885 | 885 | 870 | 874 | 64,100 |
2000/03/22 | 895 | 896 | 887 | 888 | 74,000 |
2000/03/21 | 922 | 922 | 895 | 895 | 95,100 |
2000/03/17 | 900 | 930 | 900 | 922 | 21,700 |
2000/03/16 | 895 | 895 | 891 | 895 | 51,200 |
2000/03/15 | 895 | 905 | 891 | 905 | 57,700 |
2000/03/14 | 900 | 907 | 890 | 895 | 61,600 |
2000/03/13 | 935 | 935 | 906 | 910 | 71,400 |
2000/03/10 | 935 | 942 | 935 | 935 | 55,300 |
2000/03/09 | 948 | 948 | 930 | 930 | 42,000 |
2000/03/08 | 960 | 963 | 950 | 950 | 45,200 |
2000/03/07 | 980 | 980 | 970 | 970 | 16,600 |
2000/03/06 | 997 | 1,001 | 980 | 980 | 28,700 |
2000/03/03 | 985 | 1,000 | 984 | 998 | 28,000 |
2000/03/02 | 982 | 1,020 | 982 | 985 | 14,000 |
2000/03/01 | 950 | 1,001 | 950 | 982 | 29,900 |
2000/02/29 | 980 | 980 | 950 | 951 | 44,900 |
2000/02/28 | 1,000 | 1,000 | 980 | 980 | 13,100 |
2000/02/25 | 985 | 1,000 | 964 | 991 | 17,200 |
2000/02/24 | 965 | 965 | 959 | 960 | 41,300 |
2000/02/23 | 970 | 986 | 960 | 965 | 30,300 |
2000/02/22 | 970 | 973 | 965 | 965 | 76,100 |
2000/02/21 | 1,060 | 1,061 | 970 | 970 | 62,200 |
2000/02/18 | 1,010 | 1,036 | 1,010 | 1,030 | 32,000 |
2000/02/17 | 1,074 | 1,074 | 1,023 | 1,023 | 16,400 |
2000/02/16 | 1,060 | 1,060 | 1,020 | 1,034 | 39,800 |
2000/02/15 | 1,060 | 1,080 | 1,060 | 1,070 | 12,500 |
2000/02/14 | 1,080 | 1,090 | 1,051 | 1,060 | 14,400 |
2000/02/10 | 1,130 | 1,130 | 1,080 | 1,080 | 15,600 |
2000/02/09 | 1,100 | 1,120 | 1,090 | 1,100 | 19,500 |
2000/02/08 | 1,135 | 1,150 | 1,115 | 1,115 | 32,700 |
2000/02/07 | 1,130 | 1,140 | 1,115 | 1,131 | 32,100 |
2000/02/04 | 1,030 | 1,120 | 1,030 | 1,087 | 63,200 |
2000/02/03 | 1,060 | 1,060 | 1,030 | 1,030 | 62,000 |
2000/02/02 | 1,090 | 1,090 | 1,055 | 1,055 | 26,800 |
2000/02/01 | 1,073 | 1,073 | 1,051 | 1,070 | 47,100 |
2000/01/31 | 1,080 | 1,085 | 1,070 | 1,073 | 29,800 |
2000/01/28 | 1,110 | 1,110 | 1,080 | 1,085 | 43,100 |
2000/01/27 | 1,140 | 1,140 | 1,105 | 1,105 | 17,300 |
2000/01/26 | 1,113 | 1,113 | 1,090 | 1,100 | 37,700 |
2000/01/25 | 1,100 | 1,140 | 1,100 | 1,130 | 15,200 |
2000/01/24 | 1,108 | 1,110 | 1,100 | 1,105 | 48,400 |
2000/01/21 | 1,109 | 1,116 | 1,100 | 1,108 | 27,800 |
2000/01/20 | 1,130 | 1,188 | 1,120 | 1,121 | 36,700 |
2000/01/19 | 1,076 | 1,137 | 1,075 | 1,120 | 50,500 |
2000/01/18 | 1,090 | 1,090 | 1,055 | 1,070 | 126,300 |
2000/01/17 | 970 | 1,094 | 970 | 1,094 | 168,800 |
2000/01/14 | 1,175 | 1,175 | 1,150 | 1,170 | 29,500 |
2000/01/13 | 1,155 | 1,194 | 1,155 | 1,155 | 19,400 |
2000/01/12 | 1,190 | 1,190 | 1,155 | 1,155 | 29,800 |
2000/01/11 | 1,218 | 1,230 | 1,155 | 1,198 | 20,900 |
2000/01/07 | 1,140 | 1,160 | 1,131 | 1,139 | 14,100 |
2000/01/06 | 1,173 | 1,175 | 1,130 | 1,174 | 28,900 |
2000/01/05 | 1,155 | 1,190 | 1,150 | 1,153 | 15,400 |
2000/01/04 | 1,155 | 1,155 | 1,130 | 1,155 | 9,700 |