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 |
---|---|---|---|---|---|
2004/12/30 | 603 | 610 | 599 | 605 | 11,900 |
2004/12/29 | 600 | 603 | 600 | 601 | 10,900 |
2004/12/28 | 601 | 602 | 590 | 600 | 11,000 |
2004/12/27 | 603 | 603 | 595 | 600 | 29,200 |
2004/12/24 | 600 | 603 | 600 | 602 | 30,700 |
2004/12/22 | 603 | 609 | 600 | 603 | 18,900 |
2004/12/21 | 609 | 610 | 606 | 609 | 31,200 |
2004/12/20 | 602 | 602 | 596 | 600 | 23,700 |
2004/12/17 | 600 | 605 | 596 | 601 | 16,700 |
2004/12/16 | 600 | 602 | 600 | 600 | 6,400 |
2004/12/15 | 616 | 616 | 600 | 604 | 13,600 |
2004/12/14 | 593 | 614 | 593 | 614 | 17,000 |
2004/12/13 | 630 | 630 | 600 | 610 | 59,900 |
2004/12/10 | 603 | 603 | 565 | 601 | 60,400 |
2004/12/09 | 600 | 603 | 598 | 601 | 16,800 |
2004/12/08 | 600 | 601 | 600 | 600 | 6,800 |
2004/12/07 | 605 | 605 | 600 | 600 | 5,600 |
2004/12/06 | 604 | 609 | 600 | 603 | 7,300 |
2004/12/03 | 602 | 610 | 600 | 603 | 7,900 |
2004/12/02 | 601 | 608 | 601 | 608 | 5,900 |
2004/12/01 | 603 | 606 | 600 | 600 | 7,700 |
2004/11/30 | 609 | 610 | 605 | 606 | 3,700 |
2004/11/29 | 612 | 614 | 608 | 613 | 5,600 |
2004/11/26 | 615 | 620 | 610 | 612 | 13,100 |
2004/11/25 | 603 | 617 | 603 | 617 | 12,200 |
2004/11/24 | 615 | 615 | 606 | 609 | 12,100 |
2004/11/22 | 619 | 619 | 603 | 603 | 19,800 |
2004/11/19 | 604 | 618 | 601 | 610 | 9,800 |
2004/11/18 | 615 | 616 | 606 | 611 | 8,500 |
2004/11/17 | 616 | 616 | 608 | 610 | 7,600 |
2004/11/16 | 620 | 620 | 610 | 616 | 9,600 |
2004/11/15 | 610 | 620 | 610 | 620 | 16,200 |
2004/11/12 | 602 | 611 | 602 | 609 | 9,300 |
2004/11/11 | 610 | 614 | 604 | 606 | 8,100 |
2004/11/10 | 614 | 614 | 610 | 610 | 5,800 |
2004/11/09 | 612 | 617 | 600 | 613 | 32,500 |
2004/11/08 | 620 | 620 | 615 | 615 | 3,300 |
2004/11/05 | 620 | 621 | 613 | 620 | 9,700 |
2004/11/04 | 620 | 623 | 608 | 614 | 13,300 |
2004/11/02 | 630 | 636 | 614 | 619 | 27,000 |
2004/11/01 | 614 | 614 | 606 | 610 | 9,100 |
2004/10/29 | 612 | 612 | 606 | 608 | 5,400 |
2004/10/28 | 611 | 618 | 611 | 617 | 6,700 |
2004/10/27 | 620 | 620 | 613 | 614 | 8,200 |
2004/10/26 | 615 | 619 | 611 | 615 | 4,200 |
2004/10/25 | 615 | 619 | 609 | 614 | 32,200 |
2004/10/22 | 605 | 614 | 605 | 613 | 10,300 |
2004/10/21 | 615 | 615 | 605 | 605 | 10,700 |
2004/10/20 | 617 | 618 | 610 | 615 | 29,400 |
2004/10/19 | 613 | 618 | 608 | 612 | 16,000 |
2004/10/18 | 602 | 618 | 602 | 613 | 17,000 |
2004/10/15 | 600 | 603 | 589 | 600 | 32,600 |
2004/10/14 | 619 | 619 | 606 | 612 | 17,200 |
2004/10/13 | 611 | 621 | 606 | 619 | 10,800 |
2004/10/12 | 603 | 614 | 603 | 610 | 17,900 |
2004/10/08 | 623 | 629 | 619 | 622 | 26,800 |
2004/10/07 | 625 | 625 | 620 | 625 | 16,800 |
2004/10/06 | 622 | 629 | 618 | 627 | 32,900 |
2004/10/05 | 609 | 622 | 609 | 622 | 28,300 |
2004/10/04 | 605 | 610 | 598 | 610 | 7,800 |
2004/10/01 | 596 | 608 | 595 | 604 | 4,100 |
2004/09/30 | 611 | 611 | 597 | 602 | 18,300 |
2004/09/29 | 612 | 612 | 601 | 607 | 5,000 |
2004/09/28 | 612 | 612 | 608 | 611 | 7,300 |
2004/09/27 | 614 | 615 | 610 | 615 | 24,400 |
2004/09/24 | 600 | 607 | 591 | 607 | 24,200 |
2004/09/22 | 595 | 596 | 590 | 594 | 4,500 |
2004/09/21 | 603 | 603 | 592 | 592 | 7,800 |
2004/09/17 | 598 | 599 | 590 | 597 | 12,800 |
2004/09/16 | 598 | 608 | 596 | 596 | 5,300 |
2004/09/15 | 608 | 614 | 601 | 601 | 27,200 |
2004/09/14 | 598 | 609 | 597 | 607 | 12,900 |
2004/09/13 | 600 | 607 | 596 | 596 | 8,400 |
2004/09/10 | 610 | 610 | 599 | 601 | 41,200 |
2004/09/09 | 596 | 602 | 596 | 598 | 4,800 |
2004/09/08 | 587 | 602 | 587 | 601 | 13,300 |
2004/09/07 | 600 | 608 | 600 | 607 | 7,700 |
2004/09/06 | 595 | 608 | 595 | 606 | 6,800 |
2004/09/03 | 602 | 608 | 599 | 603 | 10,100 |
2004/09/02 | 605 | 608 | 599 | 608 | 19,200 |
2004/09/01 | 596 | 603 | 591 | 600 | 18,500 |
2004/08/31 | 585 | 596 | 585 | 594 | 13,500 |
2004/08/30 | 599 | 599 | 582 | 597 | 3,600 |
2004/08/27 | 596 | 597 | 591 | 592 | 14,000 |
2004/08/26 | 590 | 590 | 580 | 587 | 9,300 |
2004/08/25 | 571 | 590 | 571 | 589 | 4,200 |
2004/08/24 | 583 | 590 | 573 | 578 | 4,000 |
2004/08/23 | 572 | 590 | 571 | 577 | 6,600 |
2004/08/20 | 572 | 583 | 572 | 576 | 14,000 |
2004/08/19 | 572 | 596 | 563 | 596 | 10,400 |
2004/08/18 | 585 | 586 | 565 | 582 | 21,700 |
2004/08/17 | 575 | 585 | 575 | 583 | 4,900 |
2004/08/16 | 585 | 592 | 580 | 585 | 13,500 |
2004/08/13 | 588 | 596 | 585 | 585 | 8,800 |
2004/08/12 | 597 | 603 | 596 | 598 | 21,700 |
2004/08/11 | 594 | 596 | 584 | 596 | 12,100 |
2004/08/10 | 571 | 584 | 568 | 584 | 9,100 |
2004/08/09 | 570 | 577 | 570 | 575 | 2,300 |
2004/08/06 | 579 | 584 | 560 | 583 | 16,700 |
2004/08/05 | 585 | 599 | 585 | 589 | 7,300 |
2004/08/04 | 590 | 602 | 578 | 595 | 16,800 |
2004/08/03 | 600 | 606 | 581 | 591 | 25,100 |
2004/08/02 | 608 | 608 | 592 | 599 | 14,300 |
2004/07/30 | 605 | 605 | 597 | 604 | 11,100 |
2004/07/29 | 588 | 601 | 588 | 599 | 8,600 |
2004/07/28 | 615 | 615 | 600 | 608 | 9,900 |
2004/07/27 | 620 | 620 | 609 | 609 | 25,100 |
2004/07/26 | 603 | 625 | 579 | 617 | 35,100 |
2004/07/23 | 610 | 610 | 602 | 606 | 8,000 |
2004/07/22 | 615 | 616 | 603 | 611 | 10,500 |
2004/07/21 | 620 | 621 | 611 | 618 | 19,500 |
2004/07/20 | 619 | 619 | 601 | 614 | 32,600 |
2004/07/16 | 605 | 612 | 594 | 611 | 26,300 |
2004/07/15 | 595 | 605 | 595 | 605 | 15,200 |
2004/07/14 | 592 | 608 | 592 | 601 | 37,100 |
2004/07/13 | 608 | 608 | 585 | 591 | 20,500 |
2004/07/12 | 597 | 609 | 597 | 608 | 25,700 |
2004/07/09 | 607 | 607 | 590 | 601 | 32,800 |
2004/07/08 | 623 | 623 | 585 | 592 | 126,400 |
2004/07/07 | 587 | 587 | 562 | 572 | 11,000 |
2004/07/06 | 567 | 581 | 567 | 577 | 14,500 |
2004/07/05 | 565 | 582 | 565 | 575 | 7,800 |
2004/07/02 | 581 | 582 | 578 | 581 | 13,300 |
2004/07/01 | 575 | 599 | 570 | 591 | 13,800 |
2004/06/30 | 578 | 590 | 575 | 580 | 16,500 |
2004/06/29 | 605 | 605 | 592 | 596 | 7,500 |
2004/06/28 | 600 | 608 | 591 | 608 | 37,900 |
2004/06/25 | 604 | 604 | 590 | 600 | 27,000 |
2004/06/24 | 573 | 595 | 573 | 594 | 8,000 |
2004/06/23 | 596 | 596 | 575 | 581 | 16,000 |
2004/06/22 | 588 | 600 | 586 | 595 | 24,700 |
2004/06/21 | 590 | 603 | 587 | 597 | 73,700 |
2004/06/18 | 584 | 584 | 544 | 567 | 31,000 |
2004/06/17 | 585 | 585 | 570 | 583 | 12,900 |
2004/06/16 | 576 | 588 | 575 | 585 | 27,100 |
2004/06/15 | 580 | 581 | 575 | 575 | 12,400 |
2004/06/14 | 580 | 585 | 578 | 585 | 19,700 |
2004/06/11 | 567 | 581 | 555 | 580 | 48,700 |
2004/06/10 | 580 | 589 | 577 | 577 | 17,100 |
2004/06/09 | 581 | 581 | 552 | 577 | 10,100 |
2004/06/08 | 579 | 581 | 571 | 580 | 39,800 |
2004/06/07 | 574 | 581 | 570 | 579 | 20,800 |
2004/06/04 | 562 | 573 | 562 | 573 | 52,500 |
2004/06/03 | 540 | 556 | 540 | 554 | 27,200 |
2004/06/02 | 556 | 570 | 555 | 562 | 37,100 |
2004/06/01 | 564 | 564 | 553 | 556 | 10,000 |
2004/05/31 | 562 | 564 | 553 | 563 | 27,400 |
2004/05/28 | 550 | 554 | 542 | 551 | 22,000 |
2004/05/27 | 564 | 564 | 550 | 550 | 11,300 |
2004/05/26 | 540 | 570 | 539 | 564 | 24,400 |
2004/05/25 | 560 | 573 | 550 | 564 | 16,700 |
2004/05/24 | 559 | 573 | 550 | 570 | 31,500 |
2004/05/21 | 547 | 557 | 547 | 556 | 14,600 |
2004/05/20 | 558 | 570 | 540 | 557 | 15,800 |
2004/05/19 | 530 | 555 | 530 | 546 | 14,000 |
2004/05/18 | 515 | 524 | 515 | 520 | 8,400 |
2004/05/17 | 540 | 540 | 514 | 517 | 10,700 |
2004/05/14 | 536 | 540 | 533 | 540 | 30,500 |
2004/05/13 | 539 | 545 | 520 | 532 | 18,700 |
2004/05/12 | 545 | 545 | 527 | 539 | 24,600 |
2004/05/11 | 515 | 530 | 509 | 528 | 26,400 |
2004/05/10 | 545 | 548 | 520 | 527 | 25,100 |
2004/05/07 | 561 | 561 | 555 | 555 | 13,200 |
2004/05/06 | 571 | 571 | 565 | 565 | 19,300 |
2004/04/30 | 578 | 585 | 568 | 571 | 19,400 |
2004/04/28 | 580 | 583 | 575 | 580 | 12,900 |
2004/04/27 | 574 | 584 | 574 | 578 | 27,900 |
2004/04/26 | 596 | 596 | 586 | 588 | 18,800 |
2004/04/23 | 592 | 592 | 583 | 586 | 18,200 |
2004/04/22 | 591 | 595 | 584 | 590 | 32,800 |
2004/04/21 | 596 | 597 | 586 | 591 | 11,000 |
2004/04/20 | 600 | 600 | 586 | 597 | 19,400 |
2004/04/19 | 600 | 607 | 581 | 590 | 35,900 |
2004/04/16 | 589 | 600 | 581 | 598 | 10,700 |
2004/04/15 | 597 | 608 | 566 | 579 | 31,200 |
2004/04/14 | 600 | 600 | 590 | 598 | 17,800 |
2004/04/13 | 596 | 603 | 591 | 603 | 57,100 |
2004/04/12 | 562 | 590 | 562 | 588 | 49,800 |
2004/04/09 | 558 | 564 | 550 | 563 | 27,500 |
2004/04/08 | 550 | 558 | 550 | 552 | 6,400 |
2004/04/07 | 550 | 558 | 550 | 556 | 10,700 |
2004/04/06 | 543 | 553 | 543 | 553 | 18,000 |
2004/04/05 | 559 | 560 | 553 | 554 | 26,200 |
2004/04/02 | 548 | 553 | 540 | 549 | 18,500 |
2004/04/01 | 546 | 555 | 546 | 550 | 35,000 |
2004/03/31 | 544 | 545 | 536 | 545 | 20,000 |
2004/03/30 | 536 | 545 | 536 | 541 | 12,400 |
2004/03/29 | 530 | 550 | 529 | 544 | 27,200 |
2004/03/26 | 536 | 540 | 530 | 532 | 25,400 |
2004/03/25 | 532 | 537 | 522 | 529 | 36,100 |
2004/03/24 | 520 | 527 | 520 | 522 | 13,700 |
2004/03/23 | 521 | 525 | 517 | 518 | 19,700 |
2004/03/22 | 530 | 530 | 520 | 520 | 25,600 |
2004/03/19 | 521 | 527 | 521 | 521 | 16,400 |
2004/03/18 | 530 | 549 | 520 | 521 | 50,000 |
2004/03/17 | 521 | 527 | 518 | 527 | 32,400 |
2004/03/16 | 533 | 535 | 519 | 525 | 33,800 |
2004/03/15 | 546 | 546 | 515 | 525 | 33,700 |
2004/03/12 | 520 | 530 | 520 | 526 | 56,400 |
2004/03/11 | 525 | 540 | 525 | 526 | 15,900 |
2004/03/10 | 540 | 540 | 526 | 532 | 27,100 |
2004/03/09 | 550 | 550 | 540 | 540 | 42,400 |
2004/03/08 | 540 | 551 | 538 | 540 | 47,600 |
2004/03/05 | 511 | 520 | 510 | 520 | 22,600 |
2004/03/04 | 531 | 532 | 511 | 518 | 32,100 |
2004/03/03 | 530 | 535 | 522 | 524 | 24,300 |
2004/03/02 | 542 | 549 | 520 | 525 | 88,400 |
2004/03/01 | 490 | 545 | 490 | 541 | 122,600 |
2004/02/27 | 480 | 489 | 480 | 486 | 28,600 |
2004/02/26 | 480 | 484 | 477 | 484 | 11,100 |
2004/02/25 | 475 | 480 | 475 | 477 | 9,800 |
2004/02/24 | 478 | 484 | 475 | 475 | 13,500 |
2004/02/23 | 476 | 482 | 475 | 480 | 4,500 |
2004/02/20 | 475 | 480 | 475 | 476 | 13,300 |
2004/02/19 | 473 | 482 | 473 | 477 | 6,500 |
2004/02/18 | 483 | 485 | 470 | 472 | 15,400 |
2004/02/17 | 470 | 480 | 470 | 480 | 8,500 |
2004/02/16 | 470 | 476 | 470 | 470 | 13,600 |
2004/02/13 | 473 | 473 | 470 | 470 | 6,200 |
2004/02/12 | 465 | 475 | 465 | 470 | 7,000 |
2004/02/10 | 467 | 474 | 467 | 468 | 4,500 |
2004/02/09 | 467 | 473 | 465 | 465 | 14,400 |
2004/02/06 | 462 | 466 | 460 | 466 | 8,700 |
2004/02/05 | 463 | 465 | 461 | 462 | 14,600 |
2004/02/04 | 478 | 478 | 462 | 462 | 19,600 |
2004/02/03 | 484 | 484 | 472 | 479 | 8,400 |
2004/02/02 | 474 | 485 | 470 | 474 | 20,900 |
2004/01/30 | 466 | 475 | 466 | 473 | 15,500 |
2004/01/29 | 476 | 477 | 466 | 466 | 22,900 |
2004/01/28 | 477 | 488 | 477 | 478 | 12,700 |
2004/01/27 | 493 | 493 | 480 | 480 | 24,000 |
2004/01/26 | 476 | 487 | 476 | 483 | 7,400 |
2004/01/23 | 475 | 481 | 475 | 475 | 10,100 |
2004/01/22 | 480 | 488 | 474 | 480 | 19,300 |
2004/01/21 | 472 | 481 | 472 | 473 | 10,700 |
2004/01/20 | 485 | 485 | 476 | 480 | 17,500 |
2004/01/19 | 473 | 481 | 473 | 480 | 13,000 |
2004/01/16 | 471 | 479 | 470 | 475 | 7,200 |
2004/01/15 | 485 | 490 | 471 | 471 | 14,400 |
2004/01/14 | 486 | 486 | 479 | 480 | 5,900 |
2004/01/13 | 481 | 483 | 480 | 480 | 6,100 |
2004/01/09 | 481 | 481 | 478 | 478 | 8,200 |
2004/01/08 | 483 | 485 | 475 | 481 | 9,500 |
2004/01/07 | 469 | 479 | 469 | 478 | 24,300 |
2004/01/06 | 484 | 484 | 475 | 475 | 7,800 |
2004/01/05 | 470 | 479 | 470 | 479 | 5,700 |