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 |
---|---|---|---|---|---|
2003/12/30 | 454 | 473 | 454 | 469 | 6,900 |
2003/12/29 | 467 | 468 | 459 | 459 | 4,900 |
2003/12/26 | 471 | 474 | 463 | 468 | 30,000 |
2003/12/25 | 440 | 454 | 440 | 454 | 18,100 |
2003/12/24 | 446 | 446 | 440 | 444 | 21,000 |
2003/12/22 | 457 | 458 | 445 | 448 | 30,100 |
2003/12/19 | 446 | 454 | 446 | 452 | 19,500 |
2003/12/18 | 450 | 455 | 445 | 455 | 17,100 |
2003/12/17 | 464 | 464 | 450 | 450 | 6,600 |
2003/12/16 | 463 | 465 | 450 | 460 | 25,600 |
2003/12/15 | 470 | 476 | 463 | 465 | 13,200 |
2003/12/12 | 484 | 484 | 475 | 475 | 36,300 |
2003/12/11 | 479 | 480 | 475 | 475 | 7,100 |
2003/12/10 | 485 | 485 | 474 | 475 | 5,000 |
2003/12/09 | 484 | 489 | 474 | 476 | 8,400 |
2003/12/08 | 480 | 490 | 480 | 484 | 10,900 |
2003/12/05 | 482 | 490 | 482 | 483 | 3,600 |
2003/12/04 | 485 | 494 | 481 | 483 | 8,400 |
2003/12/03 | 491 | 491 | 481 | 486 | 4,800 |
2003/12/02 | 491 | 495 | 490 | 491 | 12,200 |
2003/12/01 | 474 | 498 | 474 | 491 | 7,500 |
2003/11/28 | 485 | 490 | 475 | 489 | 10,100 |
2003/11/27 | 498 | 500 | 494 | 494 | 9,500 |
2003/11/26 | 499 | 503 | 497 | 500 | 6,000 |
2003/11/25 | 495 | 499 | 493 | 499 | 5,900 |
2003/11/21 | 498 | 499 | 494 | 499 | 15,300 |
2003/11/20 | 497 | 498 | 490 | 496 | 15,100 |
2003/11/19 | 481 | 503 | 481 | 496 | 15,200 |
2003/11/18 | 485 | 496 | 481 | 483 | 18,200 |
2003/11/17 | 500 | 500 | 481 | 492 | 13,600 |
2003/11/14 | 500 | 505 | 495 | 501 | 7,800 |
2003/11/13 | 500 | 503 | 496 | 502 | 9,200 |
2003/11/12 | 505 | 505 | 496 | 496 | 4,100 |
2003/11/11 | 504 | 504 | 485 | 501 | 19,800 |
2003/11/10 | 505 | 506 | 499 | 503 | 6,200 |
2003/11/07 | 505 | 505 | 495 | 497 | 12,600 |
2003/11/06 | 494 | 499 | 493 | 493 | 8,400 |
2003/11/05 | 508 | 508 | 493 | 493 | 10,000 |
2003/11/04 | 487 | 500 | 487 | 499 | 11,700 |
2003/10/31 | 504 | 507 | 494 | 494 | 5,200 |
2003/10/30 | 495 | 508 | 495 | 499 | 7,600 |
2003/10/29 | 502 | 509 | 496 | 504 | 7,800 |
2003/10/28 | 499 | 513 | 488 | 492 | 24,700 |
2003/10/27 | 516 | 516 | 496 | 500 | 11,300 |
2003/10/24 | 497 | 505 | 497 | 505 | 11,200 |
2003/10/23 | 515 | 515 | 496 | 496 | 38,000 |
2003/10/22 | 508 | 511 | 507 | 507 | 7,300 |
2003/10/21 | 507 | 515 | 507 | 508 | 15,200 |
2003/10/20 | 515 | 516 | 508 | 509 | 34,100 |
2003/10/17 | 515 | 515 | 507 | 510 | 22,600 |
2003/10/16 | 514 | 514 | 506 | 511 | 16,300 |
2003/10/15 | 506 | 514 | 506 | 507 | 17,000 |
2003/10/14 | 515 | 515 | 509 | 509 | 15,100 |
2003/10/10 | 508 | 514 | 508 | 512 | 16,000 |
2003/10/09 | 514 | 514 | 507 | 508 | 8,200 |
2003/10/08 | 509 | 514 | 506 | 513 | 18,100 |
2003/10/07 | 512 | 512 | 508 | 509 | 3,600 |
2003/10/06 | 515 | 518 | 510 | 512 | 18,200 |
2003/10/03 | 519 | 519 | 509 | 512 | 24,400 |
2003/10/02 | 510 | 515 | 506 | 510 | 20,400 |
2003/10/01 | 515 | 515 | 508 | 510 | 15,100 |
2003/09/30 | 506 | 515 | 505 | 510 | 28,600 |
2003/09/29 | 510 | 512 | 508 | 508 | 13,900 |
2003/09/26 | 510 | 512 | 506 | 512 | 35,900 |
2003/09/25 | 509 | 510 | 505 | 506 | 14,200 |
2003/09/24 | 505 | 510 | 505 | 506 | 33,200 |
2003/09/22 | 502 | 512 | 501 | 504 | 73,100 |
2003/09/19 | 486 | 492 | 481 | 492 | 18,400 |
2003/09/18 | 482 | 488 | 481 | 484 | 6,700 |
2003/09/17 | 482 | 489 | 481 | 482 | 19,400 |
2003/09/16 | 499 | 499 | 481 | 481 | 13,300 |
2003/09/12 | 496 | 500 | 493 | 497 | 49,500 |
2003/09/11 | 480 | 490 | 480 | 481 | 12,300 |
2003/09/10 | 495 | 495 | 478 | 480 | 13,300 |
2003/09/09 | 490 | 492 | 489 | 491 | 6,100 |
2003/09/08 | 490 | 490 | 480 | 485 | 20,800 |
2003/09/05 | 491 | 493 | 485 | 485 | 6,900 |
2003/09/04 | 485 | 494 | 485 | 489 | 5,100 |
2003/09/03 | 496 | 498 | 493 | 493 | 10,300 |
2003/09/02 | 498 | 500 | 493 | 494 | 13,500 |
2003/09/01 | 498 | 498 | 488 | 493 | 14,000 |
2003/08/29 | 493 | 501 | 490 | 492 | 5,000 |
2003/08/28 | 501 | 501 | 493 | 493 | 13,900 |
2003/08/27 | 500 | 502 | 497 | 501 | 49,600 |
2003/08/26 | 488 | 498 | 488 | 496 | 9,400 |
2003/08/25 | 488 | 497 | 487 | 488 | 13,300 |
2003/08/22 | 484 | 490 | 483 | 485 | 7,900 |
2003/08/21 | 479 | 487 | 478 | 483 | 12,300 |
2003/08/20 | 477 | 479 | 468 | 474 | 13,400 |
2003/08/19 | 468 | 474 | 468 | 474 | 11,200 |
2003/08/18 | 476 | 476 | 469 | 472 | 5,000 |
2003/08/15 | 477 | 477 | 465 | 466 | 7,500 |
2003/08/14 | 473 | 478 | 473 | 477 | 3,400 |
2003/08/13 | 468 | 480 | 465 | 473 | 6,300 |
2003/08/12 | 463 | 479 | 460 | 473 | 4,100 |
2003/08/11 | 470 | 470 | 468 | 468 | 800 |
2003/08/08 | 470 | 474 | 449 | 468 | 11,700 |
2003/08/07 | 485 | 486 | 475 | 475 | 7,200 |
2003/08/06 | 495 | 495 | 487 | 487 | 2,900 |
2003/08/05 | 494 | 495 | 485 | 485 | 9,600 |
2003/08/04 | 500 | 500 | 490 | 494 | 8,200 |
2003/08/01 | 491 | 499 | 489 | 492 | 8,300 |
2003/07/31 | 490 | 499 | 490 | 497 | 8,400 |
2003/07/30 | 490 | 500 | 490 | 490 | 18,900 |
2003/07/29 | 500 | 500 | 487 | 492 | 19,900 |
2003/07/28 | 480 | 500 | 480 | 497 | 14,500 |
2003/07/25 | 505 | 506 | 500 | 500 | 19,500 |
2003/07/24 | 515 | 519 | 500 | 504 | 17,500 |
2003/07/23 | 500 | 500 | 490 | 490 | 12,000 |
2003/07/22 | 485 | 495 | 483 | 495 | 20,300 |
2003/07/18 | 462 | 480 | 462 | 480 | 22,100 |
2003/07/17 | 484 | 484 | 472 | 472 | 7,800 |
2003/07/16 | 487 | 495 | 483 | 483 | 15,000 |
2003/07/15 | 508 | 508 | 483 | 497 | 14,300 |
2003/07/14 | 498 | 498 | 490 | 492 | 18,100 |
2003/07/11 | 495 | 495 | 485 | 486 | 7,400 |
2003/07/10 | 480 | 499 | 478 | 497 | 20,600 |
2003/07/09 | 495 | 510 | 495 | 503 | 13,400 |
2003/07/08 | 518 | 518 | 500 | 510 | 20,900 |
2003/07/07 | 511 | 525 | 505 | 515 | 54,600 |
2003/07/04 | 465 | 477 | 465 | 476 | 10,600 |
2003/07/03 | 455 | 487 | 455 | 480 | 37,200 |
2003/07/02 | 449 | 455 | 442 | 455 | 27,400 |
2003/07/01 | 440 | 449 | 435 | 445 | 21,500 |
2003/06/30 | 440 | 449 | 430 | 437 | 16,300 |
2003/06/27 | 453 | 453 | 432 | 438 | 37,500 |
2003/06/26 | 439 | 439 | 430 | 433 | 15,600 |
2003/06/25 | 430 | 439 | 424 | 424 | 17,300 |
2003/06/24 | 455 | 456 | 423 | 423 | 36,700 |
2003/06/23 | 430 | 433 | 428 | 433 | 14,700 |
2003/06/20 | 422 | 430 | 420 | 420 | 20,500 |
2003/06/19 | 408 | 415 | 408 | 412 | 19,700 |
2003/06/18 | 415 | 418 | 413 | 413 | 7,700 |
2003/06/17 | 406 | 414 | 405 | 410 | 36,400 |
2003/06/16 | 413 | 413 | 405 | 406 | 17,900 |
2003/06/13 | 416 | 417 | 410 | 411 | 31,200 |
2003/06/12 | 418 | 418 | 410 | 411 | 15,300 |
2003/06/11 | 410 | 419 | 410 | 411 | 15,200 |
2003/06/10 | 410 | 413 | 409 | 410 | 22,000 |
2003/06/09 | 412 | 412 | 407 | 409 | 14,200 |
2003/06/06 | 407 | 412 | 407 | 412 | 4,000 |
2003/06/05 | 408 | 411 | 408 | 409 | 7,300 |
2003/06/04 | 406 | 412 | 405 | 408 | 15,100 |
2003/06/03 | 409 | 410 | 406 | 410 | 14,700 |
2003/06/02 | 412 | 413 | 408 | 408 | 21,800 |
2003/05/30 | 410 | 420 | 410 | 412 | 5,800 |
2003/05/29 | 415 | 415 | 409 | 410 | 9,200 |
2003/05/28 | 410 | 410 | 407 | 407 | 5,000 |
2003/05/27 | 420 | 420 | 406 | 408 | 5,600 |
2003/05/26 | 421 | 427 | 421 | 425 | 26,900 |
2003/05/23 | 429 | 436 | 426 | 436 | 7,100 |
2003/05/22 | 430 | 431 | 425 | 428 | 6,200 |
2003/05/21 | 439 | 439 | 430 | 430 | 4,900 |
2003/05/20 | 437 | 443 | 437 | 439 | 24,100 |
2003/05/19 | 434 | 435 | 431 | 431 | 11,700 |
2003/05/16 | 435 | 435 | 431 | 431 | 7,600 |
2003/05/15 | 435 | 435 | 430 | 430 | 3,700 |
2003/05/14 | 436 | 436 | 429 | 431 | 5,000 |
2003/05/13 | 427 | 438 | 427 | 429 | 9,300 |
2003/05/12 | 437 | 437 | 431 | 437 | 8,100 |
2003/05/09 | 433 | 433 | 430 | 432 | 13,100 |
2003/05/08 | 435 | 439 | 433 | 433 | 2,200 |
2003/05/07 | 432 | 435 | 432 | 433 | 9,600 |
2003/05/06 | 435 | 440 | 432 | 435 | 7,400 |
2003/05/02 | 427 | 433 | 426 | 432 | 6,800 |
2003/05/01 | 421 | 432 | 420 | 432 | 18,200 |
2003/04/30 | 430 | 435 | 427 | 427 | 6,600 |
2003/04/28 | 433 | 435 | 431 | 432 | 4,300 |
2003/04/25 | 432 | 438 | 432 | 433 | 21,700 |
2003/04/24 | 439 | 439 | 431 | 431 | 9,300 |
2003/04/23 | 435 | 437 | 430 | 433 | 4,400 |
2003/04/22 | 440 | 445 | 435 | 435 | 11,600 |
2003/04/21 | 450 | 450 | 443 | 444 | 16,600 |
2003/04/18 | 430 | 435 | 429 | 435 | 17,200 |
2003/04/17 | 434 | 435 | 432 | 434 | 3,600 |
2003/04/16 | 430 | 434 | 430 | 434 | 2,100 |
2003/04/15 | 426 | 435 | 426 | 430 | 9,700 |
2003/04/14 | 438 | 438 | 420 | 426 | 8,800 |
2003/04/11 | 424 | 432 | 422 | 432 | 7,300 |
2003/04/10 | 436 | 436 | 417 | 422 | 2,800 |
2003/04/09 | 433 | 438 | 430 | 436 | 5,400 |
2003/04/08 | 431 | 431 | 410 | 428 | 4,200 |
2003/04/07 | 440 | 440 | 429 | 429 | 1,800 |
2003/04/04 | 424 | 440 | 423 | 435 | 12,800 |
2003/04/03 | 442 | 445 | 442 | 443 | 4,900 |
2003/04/02 | 433 | 437 | 432 | 437 | 3,600 |
2003/04/01 | 411 | 418 | 411 | 417 | 800 |
2003/03/31 | 447 | 447 | 426 | 426 | 5,600 |
2003/03/28 | 445 | 445 | 439 | 440 | 6,700 |
2003/03/27 | 447 | 447 | 435 | 445 | 14,100 |
2003/03/26 | 447 | 447 | 432 | 447 | 11,500 |
2003/03/25 | 439 | 447 | 437 | 447 | 6,900 |
2003/03/24 | 419 | 450 | 419 | 449 | 8,500 |
2003/03/20 | 427 | 434 | 426 | 429 | 26,000 |
2003/03/19 | 405 | 405 | 401 | 405 | 9,200 |
2003/03/18 | 401 | 413 | 400 | 400 | 14,900 |
2003/03/17 | 400 | 404 | 396 | 396 | 6,900 |
2003/03/14 | 400 | 415 | 400 | 400 | 38,200 |
2003/03/13 | 400 | 418 | 400 | 400 | 35,700 |
2003/03/12 | 401 | 407 | 400 | 400 | 14,100 |
2003/03/11 | 410 | 411 | 401 | 401 | 10,300 |
2003/03/10 | 425 | 428 | 411 | 411 | 7,900 |
2003/03/07 | 435 | 441 | 435 | 437 | 4,300 |
2003/03/06 | 435 | 450 | 435 | 441 | 4,600 |
2003/03/05 | 446 | 446 | 424 | 428 | 10,400 |
2003/03/04 | 440 | 452 | 440 | 450 | 6,200 |
2003/03/03 | 436 | 440 | 436 | 437 | 9,400 |
2003/02/28 | 439 | 445 | 436 | 437 | 2,600 |
2003/02/27 | 450 | 450 | 439 | 439 | 14,600 |
2003/02/26 | 438 | 443 | 437 | 440 | 9,500 |
2003/02/25 | 446 | 446 | 439 | 440 | 5,100 |
2003/02/24 | 447 | 448 | 441 | 441 | 4,800 |
2003/02/21 | 460 | 460 | 453 | 453 | 5,400 |
2003/02/20 | 463 | 465 | 458 | 459 | 10,900 |
2003/02/19 | 470 | 470 | 458 | 459 | 4,900 |
2003/02/18 | 449 | 467 | 446 | 465 | 9,000 |
2003/02/17 | 448 | 462 | 443 | 446 | 8,600 |
2003/02/14 | 451 | 455 | 441 | 446 | 13,900 |
2003/02/13 | 450 | 453 | 436 | 443 | 16,100 |
2003/02/12 | 439 | 440 | 432 | 440 | 11,000 |
2003/02/10 | 434 | 434 | 420 | 434 | 9,000 |
2003/02/07 | 437 | 443 | 435 | 435 | 6,600 |
2003/02/06 | 439 | 446 | 436 | 437 | 8,600 |
2003/02/05 | 433 | 440 | 433 | 439 | 4,700 |
2003/02/04 | 445 | 460 | 440 | 443 | 5,500 |
2003/02/03 | 410 | 433 | 410 | 433 | 3,100 |
2003/01/31 | 424 | 432 | 418 | 418 | 7,900 |
2003/01/30 | 434 | 434 | 426 | 426 | 6,700 |
2003/01/29 | 451 | 451 | 434 | 434 | 3,800 |
2003/01/28 | 442 | 450 | 442 | 446 | 2,900 |
2003/01/27 | 466 | 466 | 455 | 455 | 11,000 |
2003/01/24 | 455 | 474 | 455 | 456 | 6,700 |
2003/01/23 | 460 | 473 | 453 | 464 | 9,600 |
2003/01/22 | 480 | 480 | 461 | 464 | 21,600 |
2003/01/21 | 460 | 469 | 452 | 469 | 9,600 |
2003/01/20 | 444 | 459 | 444 | 459 | 15,500 |
2003/01/17 | 435 | 458 | 435 | 454 | 11,500 |
2003/01/16 | 435 | 450 | 435 | 444 | 6,000 |
2003/01/15 | 450 | 450 | 440 | 442 | 6,300 |
2003/01/14 | 428 | 445 | 425 | 445 | 8,400 |
2003/01/10 | 426 | 430 | 417 | 428 | 9,700 |
2003/01/09 | 441 | 441 | 436 | 441 | 12,700 |
2003/01/08 | 452 | 459 | 452 | 458 | 2,100 |
2003/01/07 | 474 | 474 | 451 | 468 | 7,700 |
2003/01/06 | 440 | 459 | 439 | 459 | 9,100 |