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 |
---|---|---|---|---|---|
2006/12/29 | 670 | 670 | 653 | 670 | 3,300 |
2006/12/28 | 664 | 674 | 655 | 658 | 10,400 |
2006/12/27 | 632 | 660 | 631 | 644 | 16,000 |
2006/12/26 | 630 | 637 | 625 | 636 | 27,600 |
2006/12/25 | 654 | 654 | 630 | 637 | 70,300 |
2006/12/22 | 655 | 666 | 654 | 664 | 17,000 |
2006/12/21 | 670 | 677 | 666 | 675 | 25,600 |
2006/12/20 | 681 | 683 | 673 | 679 | 13,400 |
2006/12/19 | 666 | 674 | 665 | 672 | 17,200 |
2006/12/18 | 676 | 683 | 665 | 682 | 7,700 |
2006/12/15 | 680 | 690 | 680 | 687 | 15,000 |
2006/12/14 | 699 | 699 | 688 | 690 | 14,600 |
2006/12/13 | 696 | 700 | 686 | 699 | 8,600 |
2006/12/12 | 672 | 700 | 672 | 696 | 13,600 |
2006/12/11 | 700 | 700 | 685 | 691 | 11,200 |
2006/12/08 | 699 | 700 | 696 | 696 | 28,400 |
2006/12/07 | 706 | 714 | 702 | 709 | 39,400 |
2006/12/06 | 695 | 710 | 685 | 701 | 21,300 |
2006/12/05 | 680 | 688 | 670 | 681 | 14,000 |
2006/12/04 | 640 | 660 | 640 | 660 | 8,600 |
2006/12/01 | 640 | 654 | 627 | 645 | 13,900 |
2006/11/30 | 640 | 650 | 640 | 648 | 13,500 |
2006/11/29 | 637 | 646 | 637 | 645 | 7,600 |
2006/11/28 | 625 | 629 | 611 | 627 | 12,900 |
2006/11/27 | 616 | 636 | 616 | 624 | 4,300 |
2006/11/24 | 625 | 625 | 613 | 625 | 17,400 |
2006/11/22 | 609 | 621 | 609 | 616 | 8,000 |
2006/11/21 | 626 | 636 | 605 | 611 | 16,400 |
2006/11/20 | 650 | 660 | 625 | 625 | 35,500 |
2006/11/17 | 660 | 661 | 655 | 659 | 24,700 |
2006/11/16 | 659 | 673 | 655 | 663 | 12,400 |
2006/11/15 | 667 | 681 | 665 | 665 | 7,600 |
2006/11/14 | 661 | 697 | 661 | 672 | 6,600 |
2006/11/13 | 675 | 675 | 655 | 661 | 16,900 |
2006/11/10 | 685 | 686 | 676 | 682 | 28,500 |
2006/11/09 | 700 | 704 | 685 | 686 | 18,800 |
2006/11/08 | 701 | 704 | 694 | 695 | 21,800 |
2006/11/07 | 715 | 715 | 705 | 706 | 25,800 |
2006/11/06 | 719 | 720 | 709 | 715 | 22,900 |
2006/11/02 | 709 | 720 | 705 | 719 | 26,900 |
2006/11/01 | 707 | 719 | 707 | 716 | 12,000 |
2006/10/31 | 712 | 727 | 709 | 716 | 38,000 |
2006/10/30 | 714 | 727 | 710 | 710 | 35,900 |
2006/10/27 | 718 | 730 | 717 | 719 | 38,700 |
2006/10/26 | 727 | 728 | 715 | 728 | 27,800 |
2006/10/25 | 750 | 750 | 720 | 726 | 16,100 |
2006/10/24 | 740 | 753 | 723 | 732 | 74,200 |
2006/10/23 | 718 | 726 | 717 | 724 | 10,500 |
2006/10/20 | 729 | 729 | 710 | 716 | 38,300 |
2006/10/19 | 716 | 722 | 714 | 720 | 30,000 |
2006/10/18 | 709 | 714 | 709 | 714 | 8,100 |
2006/10/17 | 712 | 715 | 706 | 711 | 26,800 |
2006/10/16 | 710 | 717 | 710 | 711 | 35,000 |
2006/10/13 | 720 | 722 | 711 | 714 | 18,800 |
2006/10/12 | 710 | 717 | 710 | 711 | 17,200 |
2006/10/11 | 725 | 726 | 717 | 718 | 12,100 |
2006/10/10 | 726 | 736 | 712 | 726 | 8,800 |
2006/10/06 | 746 | 746 | 723 | 725 | 22,400 |
2006/10/05 | 735 | 745 | 730 | 739 | 21,200 |
2006/10/04 | 723 | 733 | 723 | 725 | 15,800 |
2006/10/03 | 737 | 737 | 725 | 732 | 6,900 |
2006/10/02 | 724 | 734 | 723 | 734 | 7,900 |
2006/09/29 | 737 | 737 | 721 | 721 | 10,400 |
2006/09/28 | 723 | 734 | 721 | 728 | 8,800 |
2006/09/27 | 725 | 735 | 714 | 714 | 31,900 |
2006/09/26 | 709 | 711 | 703 | 705 | 12,700 |
2006/09/25 | 700 | 710 | 700 | 708 | 17,000 |
2006/09/22 | 700 | 709 | 695 | 703 | 26,900 |
2006/09/21 | 710 | 710 | 700 | 701 | 23,700 |
2006/09/20 | 720 | 720 | 701 | 706 | 59,100 |
2006/09/19 | 676 | 691 | 676 | 680 | 21,800 |
2006/09/15 | 692 | 692 | 677 | 681 | 33,800 |
2006/09/14 | 700 | 701 | 686 | 693 | 43,100 |
2006/09/13 | 700 | 705 | 697 | 700 | 53,200 |
2006/09/12 | 706 | 709 | 700 | 701 | 49,900 |
2006/09/11 | 714 | 715 | 705 | 710 | 21,200 |
2006/09/08 | 715 | 718 | 707 | 714 | 138,900 |
2006/09/07 | 713 | 715 | 707 | 709 | 27,300 |
2006/09/06 | 714 | 717 | 712 | 715 | 50,100 |
2006/09/05 | 716 | 720 | 715 | 717 | 12,100 |
2006/09/04 | 713 | 722 | 713 | 720 | 17,100 |
2006/09/01 | 717 | 723 | 716 | 716 | 12,700 |
2006/08/31 | 715 | 728 | 712 | 726 | 17,000 |
2006/08/30 | 722 | 722 | 714 | 717 | 11,900 |
2006/08/29 | 721 | 721 | 714 | 718 | 5,800 |
2006/08/28 | 725 | 725 | 712 | 714 | 25,500 |
2006/08/25 | 729 | 729 | 710 | 715 | 14,200 |
2006/08/24 | 717 | 720 | 711 | 714 | 17,400 |
2006/08/23 | 707 | 727 | 706 | 727 | 14,400 |
2006/08/22 | 718 | 720 | 707 | 710 | 24,400 |
2006/08/21 | 723 | 723 | 713 | 714 | 9,500 |
2006/08/18 | 712 | 718 | 700 | 716 | 23,800 |
2006/08/17 | 721 | 724 | 715 | 718 | 17,600 |
2006/08/16 | 726 | 733 | 720 | 722 | 21,000 |
2006/08/15 | 712 | 725 | 708 | 725 | 5,800 |
2006/08/14 | 715 | 715 | 701 | 713 | 11,500 |
2006/08/11 | 710 | 718 | 705 | 714 | 6,300 |
2006/08/10 | 721 | 732 | 717 | 720 | 4,700 |
2006/08/09 | 702 | 720 | 702 | 720 | 8,500 |
2006/08/08 | 705 | 720 | 704 | 709 | 4,700 |
2006/08/07 | 729 | 730 | 701 | 704 | 26,600 |
2006/08/04 | 755 | 755 | 722 | 729 | 20,200 |
2006/08/03 | 745 | 752 | 740 | 740 | 3,200 |
2006/08/02 | 734 | 744 | 710 | 735 | 13,500 |
2006/08/01 | 730 | 760 | 730 | 743 | 20,000 |
2006/07/31 | 740 | 748 | 725 | 739 | 23,800 |
2006/07/28 | 718 | 725 | 709 | 720 | 11,400 |
2006/07/27 | 706 | 724 | 706 | 710 | 30,300 |
2006/07/26 | 730 | 730 | 701 | 702 | 38,000 |
2006/07/25 | 706 | 728 | 700 | 701 | 17,400 |
2006/07/24 | 706 | 713 | 694 | 694 | 45,000 |
2006/07/21 | 752 | 752 | 722 | 736 | 32,400 |
2006/07/20 | 740 | 750 | 735 | 741 | 34,800 |
2006/07/19 | 728 | 738 | 728 | 732 | 13,800 |
2006/07/18 | 752 | 752 | 717 | 723 | 28,800 |
2006/07/14 | 770 | 770 | 753 | 756 | 10,400 |
2006/07/13 | 767 | 790 | 765 | 765 | 18,800 |
2006/07/12 | 783 | 783 | 765 | 765 | 9,300 |
2006/07/11 | 799 | 805 | 765 | 784 | 22,800 |
2006/07/10 | 800 | 809 | 778 | 808 | 26,000 |
2006/07/07 | 827 | 827 | 819 | 819 | 11,800 |
2006/07/06 | 833 | 833 | 821 | 824 | 16,800 |
2006/07/05 | 841 | 842 | 831 | 839 | 6,100 |
2006/07/04 | 845 | 845 | 836 | 841 | 3,100 |
2006/07/03 | 848 | 848 | 834 | 837 | 10,700 |
2006/06/30 | 846 | 846 | 835 | 841 | 16,700 |
2006/06/29 | 831 | 843 | 831 | 835 | 24,100 |
2006/06/28 | 827 | 843 | 827 | 836 | 21,400 |
2006/06/27 | 848 | 848 | 836 | 847 | 33,900 |
2006/06/26 | 855 | 859 | 838 | 847 | 82,900 |
2006/06/23 | 816 | 848 | 810 | 848 | 72,200 |
2006/06/22 | 865 | 865 | 810 | 825 | 202,700 |
2006/06/21 | 789 | 789 | 753 | 765 | 10,900 |
2006/06/20 | 782 | 789 | 770 | 789 | 16,600 |
2006/06/19 | 766 | 777 | 760 | 770 | 14,100 |
2006/06/16 | 753 | 766 | 747 | 766 | 13,300 |
2006/06/15 | 739 | 745 | 733 | 736 | 6,300 |
2006/06/14 | 703 | 749 | 700 | 738 | 19,500 |
2006/06/13 | 720 | 720 | 704 | 705 | 19,500 |
2006/06/12 | 729 | 729 | 709 | 724 | 9,800 |
2006/06/09 | 693 | 713 | 690 | 710 | 79,200 |
2006/06/08 | 735 | 735 | 680 | 698 | 45,200 |
2006/06/07 | 720 | 730 | 718 | 729 | 21,900 |
2006/06/06 | 750 | 750 | 716 | 734 | 18,800 |
2006/06/05 | 784 | 784 | 754 | 763 | 8,000 |
2006/06/02 | 785 | 799 | 724 | 784 | 20,200 |
2006/06/01 | 787 | 787 | 763 | 771 | 9,700 |
2006/05/31 | 765 | 792 | 760 | 786 | 23,000 |
2006/05/30 | 788 | 797 | 783 | 786 | 5,900 |
2006/05/29 | 810 | 810 | 786 | 797 | 14,400 |
2006/05/26 | 801 | 815 | 786 | 813 | 7,700 |
2006/05/25 | 789 | 808 | 788 | 801 | 13,100 |
2006/05/24 | 801 | 806 | 785 | 788 | 12,800 |
2006/05/23 | 803 | 823 | 802 | 806 | 7,200 |
2006/05/22 | 835 | 835 | 800 | 801 | 21,000 |
2006/05/19 | 820 | 825 | 780 | 825 | 26,700 |
2006/05/18 | 867 | 867 | 819 | 835 | 18,200 |
2006/05/17 | 835 | 870 | 835 | 858 | 23,800 |
2006/05/16 | 841 | 865 | 825 | 830 | 20,300 |
2006/05/15 | 835 | 860 | 825 | 850 | 19,700 |
2006/05/12 | 864 | 883 | 848 | 865 | 20,000 |
2006/05/11 | 888 | 895 | 877 | 884 | 16,900 |
2006/05/10 | 907 | 907 | 888 | 894 | 35,300 |
2006/05/09 | 910 | 916 | 909 | 911 | 15,400 |
2006/05/08 | 913 | 920 | 911 | 916 | 13,800 |
2006/05/02 | 920 | 925 | 913 | 922 | 26,300 |
2006/05/01 | 908 | 919 | 908 | 915 | 12,500 |
2006/04/28 | 911 | 917 | 911 | 916 | 19,000 |
2006/04/27 | 928 | 928 | 908 | 917 | 45,300 |
2006/04/26 | 933 | 939 | 905 | 925 | 17,400 |
2006/04/25 | 919 | 936 | 905 | 936 | 47,800 |
2006/04/24 | 915 | 921 | 871 | 918 | 68,600 |
2006/04/21 | 947 | 985 | 943 | 955 | 360,800 |
2006/04/20 | 911 | 914 | 896 | 910 | 18,800 |
2006/04/19 | 908 | 915 | 901 | 902 | 17,800 |
2006/04/18 | 893 | 913 | 893 | 913 | 10,500 |
2006/04/17 | 910 | 913 | 891 | 903 | 13,700 |
2006/04/14 | 917 | 921 | 903 | 908 | 15,400 |
2006/04/13 | 915 | 919 | 891 | 907 | 14,900 |
2006/04/12 | 920 | 924 | 890 | 914 | 14,800 |
2006/04/11 | 918 | 929 | 914 | 924 | 46,400 |
2006/04/10 | 899 | 917 | 898 | 916 | 50,700 |
2006/04/07 | 900 | 900 | 871 | 900 | 13,500 |
2006/04/06 | 900 | 905 | 887 | 897 | 16,100 |
2006/04/05 | 905 | 909 | 894 | 901 | 18,600 |
2006/04/04 | 902 | 915 | 899 | 910 | 34,000 |
2006/04/03 | 873 | 910 | 868 | 910 | 41,200 |
2006/03/31 | 894 | 894 | 882 | 882 | 14,100 |
2006/03/30 | 894 | 895 | 888 | 893 | 6,400 |
2006/03/29 | 880 | 894 | 864 | 890 | 28,400 |
2006/03/28 | 884 | 889 | 875 | 886 | 10,000 |
2006/03/27 | 855 | 893 | 849 | 890 | 57,200 |
2006/03/24 | 840 | 855 | 840 | 846 | 8,900 |
2006/03/23 | 848 | 856 | 845 | 848 | 22,600 |
2006/03/22 | 840 | 855 | 838 | 853 | 37,900 |
2006/03/20 | 849 | 849 | 810 | 835 | 31,100 |
2006/03/17 | 832 | 836 | 820 | 829 | 24,100 |
2006/03/16 | 852 | 852 | 835 | 835 | 15,700 |
2006/03/15 | 867 | 867 | 829 | 851 | 18,300 |
2006/03/14 | 867 | 867 | 830 | 843 | 43,600 |
2006/03/13 | 843 | 883 | 841 | 867 | 26,000 |
2006/03/10 | 863 | 885 | 854 | 863 | 59,700 |
2006/03/09 | 832 | 853 | 830 | 853 | 43,800 |
2006/03/08 | 828 | 835 | 818 | 823 | 15,400 |
2006/03/07 | 840 | 853 | 829 | 836 | 18,400 |
2006/03/06 | 810 | 840 | 810 | 840 | 50,300 |
2006/03/03 | 798 | 822 | 798 | 816 | 39,400 |
2006/03/02 | 798 | 835 | 797 | 817 | 47,400 |
2006/03/01 | 807 | 807 | 790 | 798 | 27,500 |
2006/02/28 | 818 | 822 | 784 | 817 | 44,700 |
2006/02/27 | 801 | 850 | 801 | 828 | 35,900 |
2006/02/24 | 777 | 797 | 760 | 785 | 21,100 |
2006/02/23 | 750 | 790 | 750 | 776 | 22,400 |
2006/02/22 | 735 | 776 | 735 | 741 | 23,000 |
2006/02/21 | 676 | 747 | 676 | 746 | 90,900 |
2006/02/20 | 772 | 772 | 682 | 694 | 285,600 |
2006/02/17 | 815 | 820 | 781 | 782 | 56,900 |
2006/02/16 | 849 | 849 | 821 | 821 | 23,500 |
2006/02/15 | 838 | 869 | 838 | 858 | 41,800 |
2006/02/14 | 820 | 833 | 800 | 833 | 42,900 |
2006/02/13 | 857 | 867 | 821 | 821 | 43,700 |
2006/02/10 | 878 | 883 | 872 | 877 | 37,900 |
2006/02/09 | 877 | 884 | 868 | 868 | 11,600 |
2006/02/08 | 892 | 897 | 872 | 877 | 30,800 |
2006/02/07 | 891 | 898 | 888 | 892 | 27,900 |
2006/02/06 | 868 | 909 | 866 | 888 | 34,000 |
2006/02/03 | 876 | 881 | 871 | 878 | 30,900 |
2006/02/02 | 898 | 898 | 883 | 883 | 22,800 |
2006/02/01 | 888 | 899 | 887 | 889 | 7,900 |
2006/01/31 | 891 | 907 | 881 | 899 | 24,900 |
2006/01/30 | 915 | 924 | 893 | 893 | 54,900 |
2006/01/27 | 910 | 916 | 903 | 907 | 23,200 |
2006/01/26 | 899 | 904 | 888 | 904 | 29,500 |
2006/01/25 | 888 | 907 | 888 | 901 | 18,100 |
2006/01/24 | 905 | 906 | 886 | 898 | 17,000 |
2006/01/23 | 877 | 917 | 877 | 886 | 34,900 |
2006/01/20 | 968 | 968 | 900 | 927 | 79,100 |
2006/01/19 | 850 | 933 | 850 | 928 | 50,800 |
2006/01/18 | 910 | 910 | 831 | 851 | 127,000 |
2006/01/17 | 967 | 967 | 918 | 929 | 73,900 |
2006/01/16 | 947 | 977 | 931 | 968 | 135,700 |
2006/01/13 | 935 | 946 | 926 | 937 | 65,900 |
2006/01/12 | 936 | 938 | 911 | 932 | 174,700 |
2006/01/11 | 848 | 880 | 833 | 866 | 113,000 |
2006/01/10 | 846 | 855 | 830 | 838 | 138,000 |
2006/01/06 | 867 | 870 | 846 | 846 | 144,500 |
2006/01/05 | 888 | 888 | 868 | 869 | 62,100 |
2006/01/04 | 882 | 888 | 874 | 888 | 40,200 |