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
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

このページの先頭へ