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 |
---|---|---|---|---|---|
2005/12/30 | 872 | 882 | 861 | 861 | 29,800 |
2005/12/29 | 870 | 894 | 863 | 871 | 47,600 |
2005/12/28 | 875 | 882 | 857 | 863 | 123,200 |
2005/12/27 | 901 | 905 | 881 | 882 | 94,300 |
2005/12/26 | 904 | 913 | 902 | 903 | 147,400 |
2005/12/22 | 926 | 928 | 911 | 924 | 64,200 |
2005/12/21 | 910 | 925 | 909 | 925 | 80,100 |
2005/12/20 | 907 | 908 | 860 | 908 | 74,700 |
2005/12/19 | 907 | 909 | 902 | 907 | 48,400 |
2005/12/16 | 930 | 930 | 910 | 910 | 38,000 |
2005/12/15 | 924 | 926 | 919 | 920 | 40,500 |
2005/12/14 | 926 | 940 | 920 | 924 | 41,400 |
2005/12/13 | 937 | 945 | 920 | 944 | 74,700 |
2005/12/12 | 920 | 939 | 901 | 935 | 96,400 |
2005/12/09 | 934 | 937 | 923 | 930 | 61,100 |
2005/12/08 | 936 | 938 | 932 | 936 | 38,900 |
2005/12/07 | 935 | 945 | 935 | 940 | 27,100 |
2005/12/06 | 942 | 950 | 938 | 941 | 29,900 |
2005/12/05 | 943 | 958 | 942 | 950 | 31,400 |
2005/12/02 | 960 | 964 | 943 | 952 | 20,800 |
2005/12/01 | 941 | 960 | 941 | 960 | 22,200 |
2005/11/30 | 942 | 950 | 932 | 947 | 28,700 |
2005/11/29 | 960 | 960 | 940 | 945 | 22,900 |
2005/11/28 | 944 | 968 | 940 | 947 | 33,800 |
2005/11/25 | 950 | 967 | 942 | 955 | 42,000 |
2005/11/24 | 975 | 977 | 953 | 953 | 33,400 |
2005/11/22 | 965 | 978 | 951 | 973 | 53,300 |
2005/11/21 | 996 | 996 | 970 | 975 | 27,100 |
2005/11/18 | 1,000 | 1,000 | 985 | 995 | 25,000 |
2005/11/17 | 964 | 993 | 957 | 992 | 22,400 |
2005/11/16 | 951 | 963 | 941 | 963 | 58,000 |
2005/11/15 | 970 | 970 | 951 | 961 | 53,700 |
2005/11/14 | 999 | 1,003 | 980 | 985 | 48,900 |
2005/11/11 | 993 | 1,007 | 993 | 999 | 33,200 |
2005/11/10 | 1,024 | 1,025 | 1,002 | 1,009 | 49,300 |
2005/11/09 | 1,000 | 1,022 | 989 | 1,018 | 106,000 |
2005/11/08 | 1,015 | 1,024 | 965 | 1,010 | 136,000 |
2005/11/07 | 1,020 | 1,030 | 1,010 | 1,024 | 121,000 |
2005/11/04 | 1,030 | 1,035 | 1,015 | 1,020 | 137,300 |
2005/11/02 | 979 | 1,027 | 979 | 1,019 | 345,000 |
2005/11/01 | 975 | 990 | 974 | 989 | 53,900 |
2005/10/31 | 961 | 975 | 960 | 968 | 53,500 |
2005/10/28 | 950 | 966 | 940 | 964 | 104,100 |
2005/10/27 | 940 | 949 | 936 | 945 | 74,600 |
2005/10/26 | 938 | 944 | 931 | 940 | 60,600 |
2005/10/25 | 931 | 939 | 920 | 929 | 66,100 |
2005/10/24 | 940 | 950 | 933 | 934 | 58,300 |
2005/10/21 | 958 | 958 | 930 | 945 | 80,300 |
2005/10/20 | 935 | 958 | 928 | 958 | 115,000 |
2005/10/19 | 925 | 934 | 919 | 925 | 47,300 |
2005/10/18 | 918 | 941 | 918 | 925 | 89,000 |
2005/10/17 | 920 | 925 | 901 | 920 | 141,100 |
2005/10/14 | 930 | 930 | 910 | 914 | 113,800 |
2005/10/13 | 935 | 939 | 922 | 930 | 47,200 |
2005/10/12 | 948 | 948 | 930 | 936 | 107,700 |
2005/10/11 | 919 | 931 | 915 | 930 | 92,700 |
2005/10/07 | 930 | 938 | 910 | 927 | 93,800 |
2005/10/06 | 952 | 972 | 942 | 943 | 179,600 |
2005/10/05 | 930 | 948 | 913 | 942 | 253,900 |
2005/10/04 | 940 | 940 | 919 | 934 | 338,900 |
2005/10/03 | 950 | 951 | 932 | 946 | 176,600 |
2005/09/30 | 982 | 987 | 930 | 964 | 228,000 |
2005/09/29 | 1,002 | 1,014 | 987 | 992 | 182,200 |
2005/09/28 | 1,025 | 1,025 | 1,004 | 1,016 | 98,400 |
2005/09/27 | 1,035 | 1,035 | 997 | 1,025 | 179,400 |
2005/09/26 | 1,035 | 1,038 | 1,015 | 1,027 | 118,300 |
2005/09/22 | 1,010 | 1,044 | 1,000 | 1,020 | 220,000 |
2005/09/21 | 1,060 | 1,065 | 1,015 | 1,018 | 257,900 |
2005/09/20 | 1,049 | 1,067 | 1,045 | 1,059 | 496,200 |
2005/09/16 | 1,034 | 1,046 | 1,022 | 1,040 | 252,600 |
2005/09/15 | 1,025 | 1,055 | 1,016 | 1,036 | 318,600 |
2005/09/14 | 1,040 | 1,041 | 1,021 | 1,028 | 285,000 |
2005/09/13 | 988 | 1,049 | 964 | 1,045 | 534,100 |
2005/09/12 | 995 | 995 | 971 | 980 | 321,800 |
2005/09/09 | 1,020 | 1,020 | 990 | 997 | 284,900 |
2005/09/08 | 990 | 1,030 | 981 | 1,013 | 341,900 |
2005/09/07 | 1,015 | 1,078 | 1,009 | 1,023 | 765,700 |
2005/09/06 | 950 | 985 | 948 | 985 | 573,000 |
2005/09/05 | 908 | 959 | 907 | 944 | 279,900 |
2005/09/02 | 933 | 933 | 911 | 916 | 118,800 |
2005/09/01 | 935 | 939 | 910 | 924 | 206,200 |
2005/08/31 | 945 | 980 | 925 | 927 | 542,800 |
2005/08/30 | 894 | 950 | 892 | 938 | 602,600 |
2005/08/29 | 874 | 895 | 874 | 893 | 323,800 |
2005/08/26 | 844 | 860 | 844 | 859 | 195,100 |
2005/08/25 | 861 | 865 | 843 | 844 | 306,300 |
2005/08/24 | 821 | 869 | 820 | 868 | 294,200 |
2005/08/23 | 806 | 825 | 806 | 820 | 192,900 |
2005/08/22 | 790 | 814 | 790 | 804 | 158,200 |
2005/08/19 | 769 | 780 | 766 | 778 | 123,600 |
2005/08/18 | 763 | 770 | 761 | 767 | 67,900 |
2005/08/17 | 768 | 773 | 757 | 768 | 96,500 |
2005/08/16 | 769 | 770 | 754 | 759 | 52,000 |
2005/08/15 | 760 | 795 | 750 | 766 | 140,000 |
2005/08/12 | 730 | 780 | 729 | 770 | 204,800 |
2005/08/11 | 708 | 739 | 703 | 727 | 109,500 |
2005/08/10 | 695 | 708 | 687 | 702 | 90,300 |
2005/08/09 | 677 | 700 | 677 | 694 | 99,400 |
2005/08/08 | 674 | 686 | 671 | 680 | 41,900 |
2005/08/05 | 680 | 686 | 673 | 682 | 32,400 |
2005/08/04 | 670 | 690 | 665 | 681 | 69,700 |
2005/08/03 | 670 | 670 | 665 | 665 | 39,500 |
2005/08/02 | 670 | 672 | 662 | 665 | 32,800 |
2005/08/01 | 670 | 675 | 658 | 663 | 53,100 |
2005/07/29 | 658 | 668 | 651 | 651 | 28,700 |
2005/07/28 | 677 | 677 | 651 | 662 | 19,400 |
2005/07/27 | 667 | 676 | 665 | 675 | 38,600 |
2005/07/26 | 638 | 667 | 638 | 658 | 39,800 |
2005/07/25 | 643 | 651 | 636 | 641 | 22,100 |
2005/07/22 | 640 | 642 | 632 | 640 | 17,800 |
2005/07/21 | 647 | 647 | 636 | 640 | 15,300 |
2005/07/20 | 650 | 650 | 632 | 637 | 18,800 |
2005/07/19 | 640 | 646 | 638 | 642 | 21,800 |
2005/07/15 | 639 | 651 | 630 | 645 | 22,700 |
2005/07/14 | 634 | 638 | 630 | 630 | 8,700 |
2005/07/13 | 630 | 640 | 626 | 633 | 20,600 |
2005/07/12 | 635 | 635 | 626 | 630 | 28,200 |
2005/07/11 | 627 | 634 | 622 | 630 | 10,200 |
2005/07/08 | 620 | 633 | 620 | 626 | 14,600 |
2005/07/07 | 620 | 629 | 620 | 621 | 5,400 |
2005/07/06 | 622 | 628 | 622 | 625 | 7,500 |
2005/07/05 | 620 | 631 | 620 | 621 | 14,300 |
2005/07/04 | 634 | 635 | 622 | 630 | 9,500 |
2005/07/01 | 625 | 640 | 625 | 625 | 14,000 |
2005/06/30 | 622 | 631 | 620 | 620 | 6,000 |
2005/06/29 | 630 | 634 | 621 | 621 | 10,700 |
2005/06/28 | 634 | 634 | 625 | 629 | 3,800 |
2005/06/27 | 652 | 652 | 625 | 633 | 20,000 |
2005/06/24 | 613 | 622 | 613 | 622 | 5,700 |
2005/06/23 | 620 | 623 | 618 | 620 | 3,200 |
2005/06/22 | 619 | 623 | 615 | 623 | 10,800 |
2005/06/21 | 619 | 620 | 608 | 618 | 16,500 |
2005/06/20 | 615 | 618 | 611 | 612 | 13,100 |
2005/06/17 | 616 | 618 | 613 | 618 | 10,700 |
2005/06/16 | 610 | 619 | 610 | 616 | 6,700 |
2005/06/15 | 612 | 619 | 612 | 619 | 17,300 |
2005/06/14 | 611 | 617 | 610 | 611 | 3,500 |
2005/06/13 | 602 | 623 | 602 | 620 | 5,200 |
2005/06/10 | 610 | 621 | 601 | 617 | 28,200 |
2005/06/09 | 619 | 619 | 608 | 610 | 6,100 |
2005/06/08 | 606 | 619 | 604 | 611 | 14,400 |
2005/06/07 | 593 | 600 | 590 | 597 | 5,200 |
2005/06/06 | 591 | 608 | 587 | 598 | 10,100 |
2005/06/03 | 605 | 605 | 597 | 599 | 6,300 |
2005/06/02 | 598 | 608 | 598 | 604 | 5,600 |
2005/06/01 | 606 | 610 | 592 | 610 | 16,900 |
2005/05/31 | 602 | 610 | 597 | 610 | 10,400 |
2005/05/30 | 590 | 617 | 590 | 611 | 13,500 |
2005/05/27 | 603 | 603 | 595 | 600 | 2,700 |
2005/05/26 | 595 | 601 | 584 | 594 | 12,900 |
2005/05/25 | 603 | 605 | 602 | 602 | 23,800 |
2005/05/24 | 615 | 615 | 607 | 610 | 10,000 |
2005/05/23 | 613 | 621 | 606 | 615 | 8,700 |
2005/05/20 | 623 | 623 | 610 | 610 | 20,300 |
2005/05/19 | 604 | 615 | 603 | 613 | 15,900 |
2005/05/18 | 611 | 615 | 602 | 603 | 14,200 |
2005/05/17 | 636 | 636 | 610 | 615 | 11,100 |
2005/05/16 | 635 | 642 | 631 | 632 | 8,100 |
2005/05/13 | 660 | 660 | 638 | 638 | 28,000 |
2005/05/12 | 655 | 655 | 651 | 653 | 6,000 |
2005/05/11 | 648 | 652 | 648 | 650 | 11,400 |
2005/05/10 | 650 | 654 | 648 | 651 | 23,800 |
2005/05/09 | 649 | 649 | 642 | 648 | 12,300 |
2005/05/06 | 640 | 643 | 635 | 640 | 6,800 |
2005/05/02 | 621 | 643 | 621 | 643 | 12,900 |
2005/04/28 | 639 | 639 | 631 | 631 | 7,800 |
2005/04/27 | 630 | 630 | 621 | 630 | 14,900 |
2005/04/26 | 617 | 628 | 617 | 628 | 25,600 |
2005/04/25 | 625 | 630 | 623 | 626 | 29,700 |
2005/04/22 | 642 | 648 | 635 | 644 | 25,600 |
2005/04/21 | 635 | 642 | 629 | 632 | 21,000 |
2005/04/20 | 648 | 648 | 631 | 636 | 21,600 |
2005/04/19 | 635 | 640 | 630 | 640 | 39,500 |
2005/04/18 | 670 | 673 | 631 | 631 | 105,000 |
2005/04/15 | 686 | 688 | 670 | 671 | 48,300 |
2005/04/14 | 671 | 700 | 671 | 698 | 120,900 |
2005/04/13 | 660 | 670 | 660 | 670 | 30,100 |
2005/04/12 | 670 | 671 | 664 | 666 | 37,100 |
2005/04/11 | 675 | 675 | 662 | 670 | 38,800 |
2005/04/08 | 644 | 678 | 644 | 674 | 128,900 |
2005/04/07 | 638 | 645 | 633 | 645 | 40,400 |
2005/04/06 | 642 | 644 | 636 | 638 | 33,600 |
2005/04/05 | 629 | 645 | 628 | 642 | 58,500 |
2005/04/04 | 630 | 630 | 624 | 625 | 8,900 |
2005/04/01 | 630 | 630 | 624 | 630 | 13,600 |
2005/03/31 | 622 | 630 | 622 | 630 | 18,500 |
2005/03/30 | 625 | 626 | 622 | 625 | 20,700 |
2005/03/29 | 629 | 629 | 625 | 626 | 23,500 |
2005/03/28 | 630 | 630 | 625 | 627 | 23,300 |
2005/03/25 | 630 | 630 | 624 | 627 | 16,100 |
2005/03/24 | 621 | 628 | 621 | 625 | 10,100 |
2005/03/23 | 622 | 624 | 620 | 620 | 24,100 |
2005/03/22 | 629 | 629 | 620 | 620 | 37,600 |
2005/03/18 | 623 | 626 | 620 | 624 | 25,400 |
2005/03/17 | 621 | 629 | 617 | 623 | 16,100 |
2005/03/16 | 630 | 630 | 618 | 625 | 24,900 |
2005/03/15 | 626 | 630 | 620 | 623 | 14,800 |
2005/03/14 | 630 | 630 | 620 | 620 | 14,100 |
2005/03/11 | 623 | 623 | 617 | 620 | 33,700 |
2005/03/10 | 615 | 623 | 613 | 613 | 14,300 |
2005/03/09 | 616 | 622 | 611 | 612 | 25,700 |
2005/03/08 | 625 | 625 | 611 | 619 | 15,500 |
2005/03/07 | 630 | 630 | 625 | 629 | 11,200 |
2005/03/04 | 618 | 627 | 618 | 625 | 4,400 |
2005/03/03 | 631 | 634 | 617 | 622 | 29,200 |
2005/03/02 | 624 | 631 | 616 | 630 | 19,400 |
2005/03/01 | 621 | 625 | 614 | 617 | 52,200 |
2005/02/28 | 610 | 620 | 607 | 620 | 27,900 |
2005/02/25 | 615 | 620 | 611 | 617 | 45,300 |
2005/02/24 | 607 | 608 | 601 | 607 | 7,800 |
2005/02/23 | 601 | 606 | 601 | 603 | 4,700 |
2005/02/22 | 603 | 608 | 600 | 601 | 11,800 |
2005/02/21 | 613 | 613 | 601 | 602 | 21,700 |
2005/02/18 | 615 | 615 | 602 | 609 | 12,800 |
2005/02/17 | 610 | 610 | 607 | 607 | 7,100 |
2005/02/16 | 606 | 615 | 606 | 610 | 6,500 |
2005/02/15 | 604 | 615 | 603 | 614 | 93,400 |
2005/02/14 | 611 | 612 | 607 | 610 | 16,400 |
2005/02/10 | 614 | 615 | 612 | 613 | 3,700 |
2005/02/09 | 610 | 617 | 610 | 612 | 9,500 |
2005/02/08 | 613 | 615 | 608 | 615 | 12,300 |
2005/02/07 | 603 | 613 | 603 | 607 | 15,700 |
2005/02/04 | 609 | 612 | 602 | 605 | 19,000 |
2005/02/03 | 611 | 614 | 603 | 609 | 8,300 |
2005/02/02 | 614 | 616 | 603 | 612 | 20,300 |
2005/02/01 | 605 | 612 | 600 | 612 | 11,700 |
2005/01/31 | 603 | 612 | 603 | 609 | 6,500 |
2005/01/28 | 605 | 612 | 605 | 609 | 6,000 |
2005/01/27 | 614 | 615 | 607 | 610 | 18,500 |
2005/01/26 | 601 | 608 | 601 | 606 | 10,100 |
2005/01/25 | 605 | 606 | 600 | 604 | 18,200 |
2005/01/24 | 600 | 612 | 594 | 610 | 58,100 |
2005/01/21 | 622 | 622 | 615 | 615 | 8,900 |
2005/01/20 | 622 | 622 | 612 | 612 | 13,800 |
2005/01/19 | 618 | 619 | 611 | 616 | 7,300 |
2005/01/18 | 620 | 620 | 613 | 615 | 14,000 |
2005/01/17 | 622 | 625 | 618 | 620 | 7,000 |
2005/01/14 | 624 | 625 | 615 | 622 | 7,700 |
2005/01/13 | 618 | 621 | 612 | 621 | 5,200 |
2005/01/12 | 613 | 621 | 611 | 617 | 11,300 |
2005/01/11 | 625 | 625 | 611 | 622 | 8,400 |
2005/01/07 | 621 | 626 | 617 | 623 | 29,400 |
2005/01/06 | 605 | 620 | 605 | 614 | 12,800 |
2005/01/05 | 611 | 611 | 606 | 607 | 14,200 |
2005/01/04 | 619 | 625 | 614 | 621 | 11,600 |