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 |
---|---|---|---|---|---|
2002/12/30 | 460 | 460 | 451 | 451 | 4,500 |
2002/12/27 | 460 | 470 | 458 | 470 | 45,500 |
2002/12/26 | 432 | 450 | 432 | 450 | 21,800 |
2002/12/25 | 400 | 431 | 399 | 431 | 77,200 |
2002/12/24 | 404 | 421 | 401 | 416 | 14,900 |
2002/12/20 | 395 | 419 | 392 | 419 | 26,000 |
2002/12/19 | 385 | 399 | 383 | 394 | 15,900 |
2002/12/18 | 395 | 397 | 383 | 394 | 17,000 |
2002/12/17 | 438 | 438 | 407 | 412 | 12,600 |
2002/12/16 | 437 | 445 | 430 | 431 | 8,300 |
2002/12/13 | 451 | 451 | 447 | 447 | 32,600 |
2002/12/12 | 451 | 451 | 450 | 450 | 4,200 |
2002/12/11 | 452 | 460 | 451 | 451 | 6,500 |
2002/12/10 | 466 | 470 | 453 | 465 | 5,700 |
2002/12/09 | 472 | 472 | 451 | 466 | 7,400 |
2002/12/06 | 465 | 468 | 450 | 468 | 8,400 |
2002/12/05 | 464 | 470 | 460 | 470 | 5,500 |
2002/12/04 | 469 | 473 | 462 | 462 | 5,300 |
2002/12/03 | 480 | 480 | 462 | 468 | 6,400 |
2002/12/02 | 466 | 476 | 466 | 470 | 14,500 |
2002/11/29 | 471 | 492 | 471 | 488 | 13,500 |
2002/11/28 | 473 | 492 | 473 | 486 | 8,200 |
2002/11/27 | 491 | 494 | 483 | 493 | 10,400 |
2002/11/26 | 467 | 492 | 465 | 492 | 4,900 |
2002/11/25 | 495 | 496 | 467 | 496 | 18,200 |
2002/11/22 | 450 | 472 | 450 | 465 | 16,600 |
2002/11/21 | 475 | 475 | 458 | 460 | 14,900 |
2002/11/20 | 448 | 478 | 448 | 475 | 14,100 |
2002/11/19 | 480 | 481 | 444 | 449 | 10,600 |
2002/11/18 | 489 | 489 | 476 | 478 | 3,900 |
2002/11/15 | 501 | 501 | 480 | 480 | 11,500 |
2002/11/14 | 485 | 489 | 480 | 486 | 8,500 |
2002/11/13 | 499 | 500 | 485 | 485 | 8,400 |
2002/11/12 | 491 | 500 | 491 | 500 | 4,300 |
2002/11/11 | 485 | 502 | 485 | 491 | 2,900 |
2002/11/08 | 515 | 516 | 502 | 502 | 3,900 |
2002/11/07 | 515 | 515 | 510 | 515 | 9,800 |
2002/11/06 | 515 | 517 | 508 | 515 | 6,600 |
2002/11/05 | 501 | 509 | 494 | 509 | 5,300 |
2002/11/01 | 520 | 520 | 485 | 486 | 3,300 |
2002/10/31 | 515 | 515 | 497 | 508 | 3,300 |
2002/10/30 | 492 | 520 | 492 | 514 | 8,000 |
2002/10/29 | 488 | 500 | 488 | 499 | 3,200 |
2002/10/28 | 493 | 494 | 491 | 493 | 1,500 |
2002/10/25 | 510 | 510 | 482 | 497 | 11,400 |
2002/10/24 | 488 | 489 | 482 | 485 | 5,600 |
2002/10/23 | 480 | 498 | 480 | 486 | 10,200 |
2002/10/22 | 494 | 513 | 493 | 498 | 5,500 |
2002/10/21 | 541 | 551 | 517 | 519 | 21,200 |
2002/10/18 | 495 | 497 | 490 | 496 | 13,000 |
2002/10/17 | 495 | 498 | 487 | 487 | 4,700 |
2002/10/16 | 500 | 500 | 486 | 500 | 7,100 |
2002/10/15 | 486 | 495 | 486 | 495 | 3,500 |
2002/10/11 | 451 | 487 | 451 | 486 | 13,900 |
2002/10/10 | 461 | 465 | 450 | 451 | 24,100 |
2002/10/09 | 505 | 505 | 467 | 471 | 19,800 |
2002/10/08 | 501 | 505 | 501 | 505 | 2,000 |
2002/10/07 | 510 | 514 | 501 | 501 | 9,000 |
2002/10/04 | 510 | 523 | 510 | 516 | 9,000 |
2002/10/03 | 510 | 530 | 510 | 530 | 19,400 |
2002/10/02 | 525 | 525 | 512 | 512 | 5,900 |
2002/10/01 | 535 | 535 | 512 | 515 | 14,700 |
2002/09/30 | 544 | 544 | 537 | 537 | 2,000 |
2002/09/27 | 536 | 545 | 524 | 544 | 22,200 |
2002/09/26 | 533 | 533 | 526 | 527 | 12,000 |
2002/09/25 | 527 | 528 | 521 | 526 | 3,200 |
2002/09/24 | 510 | 535 | 510 | 535 | 13,300 |
2002/09/20 | 531 | 531 | 522 | 525 | 16,100 |
2002/09/19 | 516 | 532 | 516 | 531 | 14,800 |
2002/09/18 | 523 | 524 | 510 | 522 | 9,200 |
2002/09/17 | 520 | 530 | 505 | 524 | 18,700 |
2002/09/13 | 522 | 522 | 506 | 517 | 51,900 |
2002/09/12 | 516 | 520 | 510 | 520 | 16,100 |
2002/09/11 | 520 | 520 | 502 | 508 | 11,900 |
2002/09/10 | 514 | 520 | 514 | 519 | 8,200 |
2002/09/09 | 502 | 515 | 502 | 511 | 9,000 |
2002/09/06 | 505 | 506 | 502 | 502 | 7,900 |
2002/09/05 | 510 | 520 | 506 | 508 | 10,100 |
2002/09/04 | 510 | 511 | 500 | 507 | 14,200 |
2002/09/03 | 524 | 524 | 506 | 510 | 14,500 |
2002/09/02 | 525 | 525 | 510 | 510 | 8,000 |
2002/08/30 | 520 | 525 | 510 | 525 | 7,600 |
2002/08/29 | 511 | 520 | 510 | 510 | 10,400 |
2002/08/28 | 527 | 528 | 510 | 521 | 7,400 |
2002/08/27 | 525 | 527 | 519 | 521 | 12,800 |
2002/08/26 | 523 | 525 | 515 | 524 | 9,900 |
2002/08/23 | 525 | 525 | 512 | 512 | 7,000 |
2002/08/22 | 519 | 524 | 511 | 518 | 8,000 |
2002/08/21 | 514 | 524 | 512 | 519 | 6,900 |
2002/08/20 | 522 | 525 | 510 | 524 | 13,200 |
2002/08/19 | 521 | 524 | 511 | 516 | 8,600 |
2002/08/16 | 532 | 532 | 510 | 510 | 10,800 |
2002/08/15 | 525 | 532 | 525 | 530 | 6,600 |
2002/08/14 | 515 | 525 | 512 | 525 | 3,300 |
2002/08/13 | 506 | 515 | 506 | 515 | 5,400 |
2002/08/12 | 527 | 527 | 505 | 527 | 4,700 |
2002/08/09 | 520 | 540 | 510 | 528 | 9,300 |
2002/08/08 | 504 | 510 | 504 | 510 | 1,300 |
2002/08/07 | 505 | 507 | 500 | 504 | 2,200 |
2002/08/06 | 502 | 506 | 501 | 505 | 2,400 |
2002/08/05 | 501 | 514 | 501 | 507 | 3,500 |
2002/08/02 | 545 | 545 | 501 | 507 | 14,500 |
2002/08/01 | 511 | 550 | 511 | 522 | 5,100 |
2002/07/31 | 545 | 545 | 511 | 512 | 7,300 |
2002/07/30 | 542 | 560 | 525 | 525 | 8,900 |
2002/07/29 | 524 | 560 | 507 | 560 | 19,700 |
2002/07/26 | 512 | 541 | 500 | 525 | 19,100 |
2002/07/25 | 510 | 510 | 502 | 503 | 10,700 |
2002/07/24 | 508 | 511 | 495 | 498 | 13,800 |
2002/07/23 | 520 | 520 | 500 | 508 | 7,800 |
2002/07/22 | 520 | 535 | 499 | 524 | 24,800 |
2002/07/19 | 525 | 525 | 510 | 510 | 11,300 |
2002/07/18 | 542 | 542 | 515 | 519 | 14,000 |
2002/07/17 | 530 | 543 | 530 | 532 | 7,500 |
2002/07/16 | 550 | 559 | 530 | 530 | 24,000 |
2002/07/15 | 552 | 563 | 550 | 550 | 8,600 |
2002/07/12 | 554 | 565 | 551 | 565 | 15,000 |
2002/07/11 | 565 | 565 | 550 | 553 | 11,900 |
2002/07/10 | 568 | 568 | 560 | 567 | 5,600 |
2002/07/09 | 557 | 568 | 555 | 568 | 19,300 |
2002/07/08 | 570 | 572 | 555 | 562 | 21,100 |
2002/07/05 | 588 | 590 | 587 | 587 | 1,600 |
2002/07/04 | 585 | 585 | 568 | 579 | 12,500 |
2002/07/03 | 560 | 592 | 560 | 585 | 13,900 |
2002/07/02 | 566 | 568 | 560 | 568 | 27,400 |
2002/07/01 | 588 | 588 | 571 | 571 | 7,000 |
2002/06/28 | 593 | 593 | 580 | 588 | 7,800 |
2002/06/27 | 610 | 610 | 590 | 590 | 34,400 |
2002/06/26 | 595 | 597 | 592 | 593 | 13,900 |
2002/06/25 | 595 | 599 | 587 | 597 | 5,100 |
2002/06/24 | 580 | 595 | 580 | 595 | 21,700 |
2002/06/21 | 601 | 610 | 580 | 580 | 19,500 |
2002/06/20 | 599 | 605 | 590 | 605 | 15,700 |
2002/06/19 | 595 | 599 | 590 | 590 | 8,400 |
2002/06/18 | 593 | 598 | 588 | 598 | 19,400 |
2002/06/17 | 610 | 611 | 568 | 583 | 46,800 |
2002/06/14 | 615 | 615 | 610 | 610 | 56,600 |
2002/06/13 | 611 | 613 | 610 | 613 | 8,700 |
2002/06/12 | 616 | 618 | 611 | 612 | 8,300 |
2002/06/11 | 612 | 618 | 611 | 617 | 2,500 |
2002/06/10 | 616 | 624 | 613 | 613 | 5,400 |
2002/06/07 | 615 | 619 | 614 | 616 | 12,600 |
2002/06/06 | 620 | 627 | 616 | 616 | 27,900 |
2002/06/05 | 620 | 624 | 620 | 620 | 15,900 |
2002/06/04 | 629 | 629 | 620 | 621 | 10,400 |
2002/06/03 | 620 | 630 | 620 | 620 | 9,300 |
2002/05/31 | 625 | 629 | 622 | 622 | 14,000 |
2002/05/30 | 632 | 632 | 625 | 625 | 14,400 |
2002/05/29 | 630 | 637 | 630 | 631 | 9,900 |
2002/05/28 | 635 | 640 | 630 | 638 | 11,100 |
2002/05/27 | 639 | 640 | 635 | 637 | 24,300 |
2002/05/24 | 632 | 642 | 632 | 637 | 20,000 |
2002/05/23 | 625 | 635 | 623 | 632 | 23,800 |
2002/05/22 | 620 | 624 | 620 | 620 | 14,700 |
2002/05/21 | 623 | 623 | 619 | 623 | 11,200 |
2002/05/20 | 630 | 630 | 617 | 620 | 18,700 |
2002/05/17 | 630 | 630 | 622 | 622 | 8,900 |
2002/05/16 | 614 | 634 | 614 | 632 | 4,500 |
2002/05/15 | 620 | 621 | 613 | 613 | 3,900 |
2002/05/14 | 617 | 617 | 613 | 613 | 9,700 |
2002/05/13 | 618 | 618 | 613 | 614 | 3,000 |
2002/05/10 | 616 | 619 | 613 | 613 | 9,700 |
2002/05/09 | 619 | 621 | 611 | 615 | 11,100 |
2002/05/08 | 638 | 638 | 620 | 620 | 7,200 |
2002/05/07 | 615 | 616 | 612 | 614 | 22,600 |
2002/05/02 | 627 | 627 | 620 | 620 | 7,700 |
2002/05/01 | 618 | 624 | 618 | 624 | 7,400 |
2002/04/30 | 623 | 623 | 617 | 617 | 8,800 |
2002/04/26 | 639 | 639 | 622 | 622 | 15,900 |
2002/04/25 | 629 | 635 | 625 | 630 | 11,000 |
2002/04/24 | 625 | 635 | 625 | 631 | 28,000 |
2002/04/23 | 628 | 629 | 620 | 625 | 10,500 |
2002/04/22 | 640 | 640 | 620 | 629 | 19,300 |
2002/04/19 | 614 | 622 | 614 | 620 | 16,100 |
2002/04/18 | 625 | 628 | 620 | 620 | 16,600 |
2002/04/17 | 620 | 628 | 620 | 625 | 8,900 |
2002/04/16 | 614 | 620 | 614 | 620 | 8,400 |
2002/04/15 | 615 | 621 | 614 | 621 | 11,800 |
2002/04/12 | 625 | 625 | 615 | 623 | 15,300 |
2002/04/11 | 630 | 630 | 620 | 621 | 13,800 |
2002/04/10 | 626 | 626 | 621 | 625 | 10,900 |
2002/04/09 | 625 | 626 | 623 | 623 | 9,400 |
2002/04/08 | 632 | 638 | 630 | 632 | 2,800 |
2002/04/05 | 639 | 640 | 631 | 631 | 11,100 |
2002/04/04 | 639 | 639 | 628 | 636 | 8,600 |
2002/04/03 | 636 | 636 | 618 | 622 | 9,200 |
2002/04/02 | 640 | 640 | 615 | 616 | 18,200 |
2002/04/01 | 628 | 628 | 620 | 620 | 9,600 |
2002/03/29 | 627 | 631 | 627 | 627 | 6,700 |
2002/03/28 | 638 | 639 | 629 | 630 | 8,300 |
2002/03/27 | 657 | 658 | 632 | 632 | 15,300 |
2002/03/26 | 659 | 659 | 635 | 649 | 9,800 |
2002/03/25 | 635 | 649 | 630 | 649 | 7,900 |
2002/03/22 | 650 | 651 | 625 | 635 | 15,400 |
2002/03/20 | 663 | 664 | 650 | 650 | 26,300 |
2002/03/19 | 669 | 669 | 660 | 660 | 17,800 |
2002/03/18 | 670 | 670 | 660 | 660 | 16,700 |
2002/03/15 | 665 | 670 | 660 | 664 | 13,800 |
2002/03/14 | 665 | 669 | 661 | 663 | 21,700 |
2002/03/13 | 662 | 680 | 660 | 665 | 19,900 |
2002/03/12 | 661 | 673 | 661 | 661 | 11,300 |
2002/03/11 | 669 | 680 | 669 | 669 | 19,200 |
2002/03/08 | 672 | 698 | 669 | 669 | 38,900 |
2002/03/07 | 678 | 695 | 668 | 695 | 4,400 |
2002/03/06 | 696 | 696 | 665 | 672 | 12,000 |
2002/03/05 | 698 | 698 | 672 | 696 | 4,500 |
2002/03/04 | 654 | 698 | 654 | 698 | 11,400 |
2002/03/01 | 665 | 675 | 665 | 674 | 11,700 |
2002/02/28 | 675 | 680 | 670 | 675 | 23,300 |
2002/02/27 | 640 | 675 | 635 | 675 | 24,200 |
2002/02/26 | 625 | 635 | 625 | 635 | 9,500 |
2002/02/25 | 620 | 635 | 620 | 634 | 4,800 |
2002/02/22 | 635 | 635 | 619 | 622 | 4,700 |
2002/02/21 | 625 | 635 | 625 | 635 | 8,900 |
2002/02/20 | 634 | 635 | 630 | 631 | 24,700 |
2002/02/19 | 635 | 635 | 611 | 615 | 13,500 |
2002/02/18 | 630 | 634 | 625 | 634 | 4,800 |
2002/02/15 | 625 | 635 | 625 | 634 | 8,000 |
2002/02/14 | 620 | 635 | 620 | 635 | 10,800 |
2002/02/13 | 630 | 635 | 620 | 620 | 7,800 |
2002/02/12 | 610 | 630 | 610 | 630 | 9,700 |
2002/02/08 | 609 | 620 | 609 | 617 | 16,800 |
2002/02/07 | 630 | 630 | 610 | 611 | 6,100 |
2002/02/06 | 610 | 615 | 610 | 614 | 7,200 |
2002/02/05 | 613 | 619 | 610 | 614 | 11,000 |
2002/02/04 | 621 | 625 | 615 | 615 | 9,200 |
2002/02/01 | 620 | 624 | 616 | 622 | 12,900 |
2002/01/31 | 620 | 630 | 618 | 618 | 5,600 |
2002/01/30 | 621 | 629 | 620 | 622 | 9,300 |
2002/01/29 | 631 | 631 | 621 | 622 | 5,000 |
2002/01/28 | 620 | 631 | 620 | 631 | 8,100 |
2002/01/25 | 654 | 654 | 629 | 630 | 12,000 |
2002/01/24 | 620 | 626 | 620 | 624 | 3,700 |
2002/01/23 | 625 | 626 | 620 | 620 | 18,700 |
2002/01/22 | 646 | 646 | 622 | 622 | 9,400 |
2002/01/21 | 621 | 650 | 620 | 650 | 23,300 |
2002/01/18 | 625 | 648 | 625 | 648 | 6,100 |
2002/01/17 | 615 | 629 | 613 | 621 | 10,200 |
2002/01/16 | 632 | 632 | 615 | 629 | 24,100 |
2002/01/15 | 650 | 662 | 650 | 662 | 4,000 |
2002/01/11 | 668 | 668 | 650 | 652 | 12,100 |
2002/01/10 | 663 | 667 | 658 | 658 | 6,000 |
2002/01/09 | 673 | 673 | 670 | 673 | 1,400 |
2002/01/08 | 710 | 710 | 690 | 693 | 9,100 |
2002/01/07 | 709 | 710 | 700 | 701 | 4,400 |
2002/01/04 | 709 | 710 | 702 | 709 | 2,500 |