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 |
---|---|---|---|---|---|
2001/12/28 | 690 | 705 | 680 | 705 | 6,100 |
2001/12/27 | 700 | 710 | 690 | 700 | 25,200 |
2001/12/26 | 656 | 670 | 630 | 670 | 11,400 |
2001/12/25 | 655 | 673 | 655 | 656 | 5,300 |
2001/12/21 | 673 | 674 | 652 | 672 | 6,800 |
2001/12/20 | 650 | 681 | 649 | 674 | 18,900 |
2001/12/19 | 659 | 659 | 615 | 649 | 70,000 |
2001/12/18 | 665 | 665 | 651 | 660 | 9,200 |
2001/12/17 | 666 | 687 | 651 | 665 | 14,300 |
2001/12/14 | 670 | 690 | 670 | 687 | 25,300 |
2001/12/13 | 675 | 700 | 675 | 699 | 8,700 |
2001/12/12 | 730 | 730 | 717 | 725 | 4,200 |
2001/12/11 | 712 | 712 | 703 | 703 | 2,400 |
2001/12/10 | 727 | 727 | 716 | 716 | 2,500 |
2001/12/07 | 735 | 735 | 725 | 730 | 3,400 |
2001/12/06 | 725 | 745 | 725 | 738 | 4,800 |
2001/12/05 | 735 | 735 | 728 | 733 | 5,800 |
2001/12/04 | 750 | 750 | 731 | 740 | 11,900 |
2001/12/03 | 750 | 750 | 740 | 750 | 10,800 |
2001/11/30 | 729 | 750 | 729 | 741 | 6,800 |
2001/11/29 | 725 | 736 | 725 | 729 | 4,000 |
2001/11/28 | 739 | 739 | 725 | 736 | 5,300 |
2001/11/27 | 753 | 760 | 744 | 745 | 6,300 |
2001/11/26 | 765 | 769 | 750 | 762 | 15,000 |
2001/11/22 | 753 | 759 | 753 | 758 | 7,500 |
2001/11/21 | 756 | 763 | 756 | 763 | 7,900 |
2001/11/20 | 772 | 772 | 760 | 760 | 8,000 |
2001/11/19 | 741 | 760 | 741 | 754 | 8,500 |
2001/11/16 | 750 | 750 | 747 | 750 | 4,700 |
2001/11/15 | 731 | 750 | 731 | 750 | 6,400 |
2001/11/14 | 750 | 750 | 735 | 750 | 5,300 |
2001/11/13 | 745 | 745 | 733 | 742 | 5,500 |
2001/11/12 | 730 | 745 | 730 | 743 | 3,000 |
2001/11/09 | 767 | 770 | 740 | 747 | 7,600 |
2001/11/08 | 780 | 780 | 766 | 775 | 9,600 |
2001/11/07 | 768 | 780 | 761 | 780 | 20,400 |
2001/11/06 | 757 | 779 | 757 | 773 | 9,200 |
2001/11/05 | 780 | 780 | 756 | 756 | 14,000 |
2001/11/02 | 771 | 771 | 755 | 765 | 15,400 |
2001/11/01 | 771 | 771 | 758 | 761 | 16,200 |
2001/10/31 | 752 | 775 | 751 | 761 | 6,100 |
2001/10/30 | 775 | 775 | 751 | 760 | 7,400 |
2001/10/29 | 790 | 790 | 780 | 782 | 10,600 |
2001/10/26 | 789 | 789 | 777 | 777 | 18,700 |
2001/10/25 | 775 | 784 | 775 | 780 | 15,700 |
2001/10/24 | 760 | 780 | 759 | 776 | 26,600 |
2001/10/23 | 755 | 760 | 752 | 759 | 8,000 |
2001/10/22 | 755 | 755 | 748 | 750 | 10,700 |
2001/10/19 | 730 | 738 | 730 | 735 | 11,000 |
2001/10/18 | 740 | 744 | 738 | 739 | 7,700 |
2001/10/17 | 742 | 744 | 739 | 744 | 2,400 |
2001/10/16 | 737 | 742 | 732 | 742 | 4,400 |
2001/10/15 | 730 | 750 | 730 | 739 | 3,200 |
2001/10/12 | 745 | 760 | 745 | 760 | 15,900 |
2001/10/11 | 740 | 760 | 720 | 755 | 12,200 |
2001/10/10 | 735 | 735 | 733 | 733 | 6,100 |
2001/10/09 | 720 | 735 | 720 | 726 | 10,000 |
2001/10/05 | 740 | 760 | 740 | 749 | 18,800 |
2001/10/04 | 741 | 754 | 741 | 754 | 16,400 |
2001/10/03 | 750 | 750 | 741 | 746 | 5,700 |
2001/10/02 | 720 | 740 | 720 | 740 | 14,600 |
2001/10/01 | 719 | 720 | 710 | 720 | 10,600 |
2001/09/28 | 681 | 710 | 681 | 710 | 13,200 |
2001/09/27 | 710 | 710 | 670 | 679 | 19,700 |
2001/09/26 | 687 | 689 | 670 | 680 | 16,900 |
2001/09/25 | 688 | 699 | 681 | 699 | 6,900 |
2001/09/21 | 686 | 700 | 661 | 670 | 11,800 |
2001/09/20 | 730 | 730 | 676 | 687 | 17,800 |
2001/09/19 | 640 | 735 | 640 | 700 | 18,300 |
2001/09/18 | 659 | 659 | 635 | 635 | 6,300 |
2001/09/17 | 650 | 662 | 635 | 645 | 9,900 |
2001/09/14 | 670 | 670 | 650 | 658 | 30,600 |
2001/09/13 | 631 | 642 | 631 | 642 | 10,200 |
2001/09/12 | 631 | 641 | 631 | 631 | 26,800 |
2001/09/11 | 686 | 686 | 680 | 681 | 3,600 |
2001/09/10 | 700 | 701 | 685 | 686 | 4,500 |
2001/09/07 | 706 | 727 | 700 | 704 | 4,500 |
2001/09/06 | 710 | 714 | 710 | 710 | 4,300 |
2001/09/05 | 715 | 717 | 715 | 717 | 1,800 |
2001/09/04 | 711 | 739 | 710 | 739 | 8,100 |
2001/09/03 | 705 | 714 | 705 | 706 | 8,500 |
2001/08/31 | 730 | 730 | 720 | 720 | 15,400 |
2001/08/30 | 740 | 740 | 735 | 740 | 5,000 |
2001/08/29 | 751 | 752 | 740 | 743 | 5,300 |
2001/08/28 | 750 | 756 | 736 | 751 | 10,000 |
2001/08/27 | 730 | 734 | 729 | 734 | 8,800 |
2001/08/24 | 730 | 730 | 724 | 730 | 2,000 |
2001/08/23 | 730 | 730 | 723 | 727 | 6,000 |
2001/08/22 | 722 | 738 | 722 | 730 | 3,700 |
2001/08/21 | 748 | 748 | 728 | 740 | 2,800 |
2001/08/20 | 765 | 765 | 735 | 746 | 12,800 |
2001/08/17 | 742 | 747 | 730 | 735 | 4,800 |
2001/08/16 | 754 | 754 | 720 | 752 | 5,300 |
2001/08/15 | 759 | 759 | 751 | 754 | 2,800 |
2001/08/14 | 759 | 759 | 751 | 754 | 4,300 |
2001/08/13 | 750 | 750 | 725 | 731 | 5,200 |
2001/08/10 | 745 | 753 | 745 | 750 | 2,600 |
2001/08/09 | 741 | 756 | 734 | 755 | 6,600 |
2001/08/08 | 740 | 749 | 740 | 749 | 2,500 |
2001/08/07 | 758 | 758 | 739 | 756 | 4,600 |
2001/08/06 | 742 | 743 | 740 | 743 | 1,700 |
2001/08/03 | 774 | 774 | 742 | 742 | 8,800 |
2001/08/02 | 755 | 775 | 746 | 769 | 9,900 |
2001/08/01 | 745 | 760 | 725 | 760 | 13,000 |
2001/07/31 | 711 | 748 | 711 | 746 | 4,900 |
2001/07/30 | 717 | 726 | 717 | 721 | 10,100 |
2001/07/27 | 767 | 767 | 737 | 747 | 10,100 |
2001/07/26 | 724 | 738 | 721 | 737 | 5,100 |
2001/07/25 | 720 | 723 | 720 | 720 | 4,500 |
2001/07/24 | 720 | 726 | 720 | 724 | 6,600 |
2001/07/23 | 749 | 749 | 720 | 727 | 10,800 |
2001/07/19 | 720 | 723 | 720 | 720 | 5,400 |
2001/07/18 | 739 | 739 | 730 | 731 | 1,300 |
2001/07/17 | 748 | 750 | 738 | 739 | 3,300 |
2001/07/16 | 758 | 758 | 726 | 728 | 2,100 |
2001/07/13 | 725 | 728 | 725 | 728 | 800 |
2001/07/12 | 715 | 726 | 715 | 721 | 3,700 |
2001/07/11 | 758 | 758 | 730 | 730 | 2,200 |
2001/07/10 | 716 | 730 | 712 | 730 | 7,200 |
2001/07/09 | 711 | 739 | 710 | 716 | 4,300 |
2001/07/06 | 770 | 770 | 740 | 740 | 5,800 |
2001/07/05 | 769 | 780 | 769 | 780 | 2,100 |
2001/07/04 | 771 | 788 | 769 | 769 | 4,300 |
2001/07/03 | 798 | 800 | 780 | 790 | 2,500 |
2001/07/02 | 800 | 800 | 780 | 782 | 16,800 |
2001/06/29 | 780 | 800 | 779 | 788 | 16,600 |
2001/06/28 | 766 | 780 | 765 | 775 | 6,300 |
2001/06/27 | 778 | 778 | 755 | 766 | 70,300 |
2001/06/26 | 740 | 755 | 730 | 755 | 13,000 |
2001/06/25 | 728 | 745 | 728 | 745 | 2,700 |
2001/06/22 | 735 | 738 | 720 | 738 | 6,700 |
2001/06/21 | 735 | 735 | 721 | 724 | 5,300 |
2001/06/20 | 730 | 739 | 729 | 735 | 10,300 |
2001/06/19 | 725 | 731 | 725 | 730 | 14,000 |
2001/06/18 | 735 | 735 | 731 | 735 | 5,900 |
2001/06/15 | 731 | 750 | 731 | 733 | 4,500 |
2001/06/14 | 735 | 740 | 730 | 730 | 6,100 |
2001/06/13 | 745 | 749 | 733 | 733 | 9,600 |
2001/06/12 | 763 | 763 | 745 | 750 | 8,600 |
2001/06/11 | 781 | 781 | 760 | 779 | 4,000 |
2001/06/08 | 777 | 790 | 770 | 781 | 34,100 |
2001/06/07 | 750 | 788 | 750 | 781 | 15,500 |
2001/06/06 | 739 | 750 | 730 | 740 | 10,900 |
2001/06/05 | 750 | 750 | 728 | 729 | 4,700 |
2001/06/04 | 740 | 750 | 725 | 750 | 21,600 |
2001/06/01 | 749 | 753 | 743 | 743 | 9,700 |
2001/05/31 | 765 | 766 | 757 | 758 | 17,500 |
2001/05/30 | 784 | 786 | 768 | 770 | 18,500 |
2001/05/29 | 792 | 794 | 784 | 784 | 9,500 |
2001/05/28 | 800 | 803 | 792 | 799 | 19,200 |
2001/05/25 | 800 | 824 | 795 | 809 | 37,400 |
2001/05/24 | 815 | 815 | 799 | 800 | 36,300 |
2001/05/23 | 820 | 820 | 817 | 819 | 14,000 |
2001/05/22 | 819 | 830 | 815 | 820 | 17,700 |
2001/05/21 | 839 | 839 | 800 | 801 | 18,800 |
2001/05/18 | 797 | 809 | 794 | 809 | 18,500 |
2001/05/17 | 800 | 800 | 790 | 796 | 11,800 |
2001/05/16 | 792 | 798 | 790 | 790 | 11,300 |
2001/05/15 | 792 | 800 | 792 | 792 | 9,500 |
2001/05/14 | 800 | 805 | 792 | 792 | 14,800 |
2001/05/11 | 800 | 809 | 798 | 800 | 8,800 |
2001/05/10 | 800 | 802 | 794 | 800 | 15,200 |
2001/05/09 | 805 | 809 | 800 | 809 | 17,300 |
2001/05/08 | 807 | 819 | 805 | 809 | 19,500 |
2001/05/07 | 805 | 819 | 805 | 817 | 31,300 |
2001/05/02 | 817 | 818 | 807 | 814 | 32,600 |
2001/05/01 | 755 | 787 | 755 | 787 | 26,500 |
2001/04/27 | 745 | 750 | 740 | 748 | 21,800 |
2001/04/26 | 738 | 740 | 735 | 735 | 19,700 |
2001/04/25 | 730 | 738 | 729 | 738 | 14,600 |
2001/04/24 | 740 | 740 | 725 | 730 | 8,900 |
2001/04/23 | 730 | 735 | 725 | 725 | 10,400 |
2001/04/20 | 730 | 730 | 721 | 728 | 24,600 |
2001/04/19 | 727 | 730 | 721 | 730 | 20,600 |
2001/04/18 | 719 | 727 | 719 | 726 | 13,100 |
2001/04/17 | 718 | 720 | 717 | 719 | 4,600 |
2001/04/16 | 718 | 721 | 717 | 718 | 16,100 |
2001/04/13 | 715 | 720 | 712 | 713 | 8,700 |
2001/04/12 | 712 | 718 | 711 | 715 | 4,600 |
2001/04/11 | 712 | 720 | 711 | 720 | 5,500 |
2001/04/10 | 721 | 721 | 712 | 713 | 16,200 |
2001/04/09 | 720 | 726 | 720 | 720 | 6,900 |
2001/04/06 | 717 | 720 | 712 | 712 | 18,500 |
2001/04/05 | 711 | 718 | 711 | 713 | 13,200 |
2001/04/04 | 705 | 720 | 705 | 711 | 8,600 |
2001/04/03 | 710 | 715 | 700 | 715 | 8,100 |
2001/04/02 | 700 | 710 | 700 | 710 | 6,200 |
2001/03/30 | 691 | 702 | 691 | 693 | 6,600 |
2001/03/29 | 708 | 708 | 689 | 700 | 12,400 |
2001/03/28 | 703 | 720 | 703 | 713 | 16,500 |
2001/03/27 | 720 | 728 | 703 | 703 | 24,900 |
2001/03/26 | 695 | 705 | 692 | 705 | 27,800 |
2001/03/23 | 695 | 696 | 690 | 695 | 6,700 |
2001/03/22 | 699 | 699 | 651 | 696 | 16,500 |
2001/03/21 | 699 | 699 | 678 | 688 | 22,900 |
2001/03/19 | 679 | 679 | 650 | 659 | 11,300 |
2001/03/16 | 650 | 685 | 650 | 681 | 11,700 |
2001/03/15 | 650 | 660 | 640 | 650 | 29,700 |
2001/03/14 | 650 | 657 | 650 | 651 | 20,300 |
2001/03/13 | 665 | 665 | 650 | 656 | 18,700 |
2001/03/12 | 666 | 674 | 660 | 661 | 7,200 |
2001/03/09 | 670 | 670 | 654 | 665 | 18,100 |
2001/03/08 | 660 | 674 | 650 | 670 | 9,200 |
2001/03/07 | 660 | 675 | 657 | 657 | 11,900 |
2001/03/06 | 649 | 656 | 643 | 656 | 17,900 |
2001/03/05 | 646 | 656 | 646 | 649 | 17,800 |
2001/03/02 | 660 | 663 | 655 | 656 | 7,600 |
2001/03/01 | 652 | 666 | 651 | 655 | 16,600 |
2001/02/28 | 680 | 680 | 671 | 672 | 11,900 |
2001/02/27 | 700 | 700 | 681 | 685 | 17,200 |
2001/02/26 | 700 | 700 | 680 | 694 | 6,800 |
2001/02/23 | 680 | 705 | 680 | 705 | 8,400 |
2001/02/22 | 700 | 700 | 680 | 700 | 6,500 |
2001/02/21 | 680 | 703 | 680 | 700 | 5,400 |
2001/02/20 | 710 | 710 | 680 | 690 | 8,600 |
2001/02/19 | 666 | 680 | 659 | 680 | 3,000 |
2001/02/16 | 705 | 705 | 680 | 680 | 10,900 |
2001/02/15 | 690 | 700 | 670 | 700 | 11,100 |
2001/02/14 | 658 | 681 | 658 | 680 | 22,800 |
2001/02/13 | 649 | 650 | 648 | 648 | 5,800 |
2001/02/09 | 649 | 649 | 645 | 648 | 8,800 |
2001/02/08 | 640 | 648 | 640 | 646 | 6,100 |
2001/02/07 | 641 | 650 | 640 | 640 | 11,100 |
2001/02/06 | 649 | 649 | 640 | 640 | 7,200 |
2001/02/05 | 645 | 650 | 640 | 641 | 15,700 |
2001/02/02 | 649 | 650 | 640 | 650 | 9,900 |
2001/02/01 | 660 | 660 | 645 | 649 | 21,000 |
2001/01/31 | 648 | 655 | 648 | 655 | 7,800 |
2001/01/30 | 655 | 657 | 650 | 655 | 30,800 |
2001/01/29 | 655 | 657 | 655 | 655 | 24,000 |
2001/01/26 | 660 | 662 | 658 | 658 | 26,000 |
2001/01/25 | 662 | 666 | 661 | 662 | 14,400 |
2001/01/24 | 671 | 672 | 665 | 665 | 22,800 |
2001/01/23 | 669 | 673 | 669 | 671 | 9,800 |
2001/01/22 | 669 | 669 | 666 | 667 | 19,000 |
2001/01/19 | 669 | 669 | 660 | 661 | 18,300 |
2001/01/18 | 660 | 670 | 660 | 670 | 13,400 |
2001/01/17 | 645 | 650 | 630 | 650 | 30,000 |
2001/01/16 | 640 | 650 | 640 | 648 | 14,800 |
2001/01/15 | 645 | 650 | 642 | 642 | 10,100 |
2001/01/12 | 650 | 652 | 640 | 645 | 27,500 |
2001/01/11 | 650 | 651 | 640 | 650 | 21,800 |
2001/01/10 | 650 | 669 | 650 | 655 | 23,000 |
2001/01/09 | 676 | 676 | 651 | 651 | 14,000 |
2001/01/05 | 650 | 680 | 650 | 676 | 10,000 |
2001/01/04 | 680 | 680 | 660 | 660 | 58,000 |