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 |
---|---|---|---|---|---|
2008/12/30 | 188 | 189 | 184 | 189 | 12,700 |
2008/12/29 | 188 | 192 | 186 | 189 | 7,800 |
2008/12/26 | 186 | 204 | 181 | 186 | 27,500 |
2008/12/25 | 188 | 194 | 183 | 187 | 16,600 |
2008/12/24 | 197 | 198 | 188 | 192 | 13,100 |
2008/12/22 | 199 | 200 | 198 | 199 | 21,100 |
2008/12/19 | 196 | 204 | 192 | 197 | 42,800 |
2008/12/18 | 194 | 196 | 191 | 194 | 33,300 |
2008/12/17 | 199 | 199 | 196 | 199 | 16,500 |
2008/12/16 | 199 | 199 | 196 | 199 | 9,000 |
2008/12/15 | 198 | 199 | 198 | 199 | 17,500 |
2008/12/12 | 203 | 203 | 199 | 199 | 57,100 |
2008/12/11 | 201 | 203 | 200 | 203 | 14,700 |
2008/12/10 | 202 | 203 | 200 | 203 | 15,000 |
2008/12/09 | 206 | 206 | 201 | 202 | 13,400 |
2008/12/08 | 200 | 203 | 200 | 203 | 32,100 |
2008/12/05 | 204 | 206 | 202 | 202 | 10,200 |
2008/12/04 | 206 | 207 | 202 | 204 | 14,000 |
2008/12/03 | 206 | 211 | 203 | 207 | 23,400 |
2008/12/02 | 209 | 211 | 204 | 206 | 9,700 |
2008/12/01 | 222 | 228 | 211 | 214 | 10,300 |
2008/11/28 | 221 | 230 | 217 | 227 | 23,600 |
2008/11/27 | 212 | 221 | 212 | 221 | 14,000 |
2008/11/26 | 201 | 225 | 201 | 222 | 25,100 |
2008/11/25 | 218 | 224 | 200 | 216 | 13,000 |
2008/11/21 | 230 | 230 | 211 | 217 | 23,700 |
2008/11/20 | 231 | 237 | 220 | 223 | 30,300 |
2008/11/19 | 222 | 235 | 218 | 235 | 25,600 |
2008/11/18 | 212 | 219 | 210 | 218 | 8,400 |
2008/11/17 | 208 | 221 | 208 | 212 | 10,200 |
2008/11/14 | 215 | 216 | 205 | 211 | 10,500 |
2008/11/13 | 209 | 213 | 202 | 209 | 7,100 |
2008/11/12 | 211 | 218 | 211 | 211 | 6,700 |
2008/11/11 | 214 | 225 | 214 | 215 | 11,300 |
2008/11/10 | 225 | 225 | 216 | 222 | 13,300 |
2008/11/07 | 203 | 217 | 203 | 209 | 16,800 |
2008/11/06 | 225 | 226 | 209 | 210 | 20,600 |
2008/11/05 | 233 | 238 | 215 | 225 | 27,200 |
2008/11/04 | 233 | 233 | 206 | 227 | 15,500 |
2008/10/31 | 225 | 226 | 212 | 213 | 27,100 |
2008/10/30 | 220 | 225 | 215 | 225 | 23,300 |
2008/10/29 | 237 | 237 | 208 | 225 | 32,100 |
2008/10/28 | 213 | 222 | 202 | 222 | 17,300 |
2008/10/27 | 224 | 225 | 190 | 202 | 23,200 |
2008/10/24 | 224 | 234 | 216 | 224 | 31,100 |
2008/10/23 | 223 | 235 | 220 | 227 | 14,400 |
2008/10/22 | 237 | 237 | 225 | 225 | 15,800 |
2008/10/21 | 245 | 258 | 235 | 236 | 17,700 |
2008/10/20 | 231 | 244 | 231 | 236 | 31,100 |
2008/10/17 | 222 | 226 | 220 | 226 | 19,800 |
2008/10/16 | 222 | 222 | 206 | 211 | 21,200 |
2008/10/15 | 220 | 222 | 209 | 222 | 15,500 |
2008/10/14 | 226 | 237 | 220 | 226 | 24,000 |
2008/10/10 | 185 | 196 | 178 | 196 | 35,000 |
2008/10/09 | 178 | 207 | 178 | 183 | 35,900 |
2008/10/08 | 201 | 206 | 176 | 179 | 46,400 |
2008/10/07 | 205 | 218 | 204 | 213 | 33,500 |
2008/10/06 | 222 | 223 | 210 | 220 | 25,100 |
2008/10/03 | 236 | 239 | 226 | 232 | 14,800 |
2008/10/02 | 241 | 247 | 231 | 233 | 32,100 |
2008/10/01 | 249 | 252 | 243 | 244 | 17,800 |
2008/09/30 | 243 | 246 | 240 | 245 | 45,100 |
2008/09/29 | 254 | 259 | 248 | 249 | 31,700 |
2008/09/26 | 270 | 270 | 251 | 256 | 50,200 |
2008/09/25 | 260 | 262 | 258 | 260 | 11,600 |
2008/09/24 | 264 | 268 | 251 | 262 | 45,700 |
2008/09/22 | 276 | 277 | 268 | 268 | 56,600 |
2008/09/19 | 260 | 261 | 258 | 261 | 35,000 |
2008/09/18 | 256 | 258 | 250 | 252 | 44,500 |
2008/09/17 | 254 | 260 | 252 | 258 | 34,900 |
2008/09/16 | 249 | 250 | 245 | 247 | 41,100 |
2008/09/12 | 255 | 261 | 255 | 259 | 58,000 |
2008/09/11 | 253 | 255 | 247 | 253 | 36,100 |
2008/09/10 | 242 | 263 | 242 | 250 | 65,000 |
2008/09/09 | 256 | 256 | 244 | 250 | 29,100 |
2008/09/08 | 251 | 259 | 247 | 254 | 23,000 |
2008/09/05 | 250 | 254 | 243 | 246 | 79,400 |
2008/09/04 | 255 | 259 | 253 | 255 | 59,100 |
2008/09/03 | 263 | 265 | 258 | 258 | 40,000 |
2008/09/02 | 256 | 262 | 256 | 259 | 38,200 |
2008/09/01 | 256 | 260 | 254 | 257 | 49,700 |
2008/08/29 | 262 | 274 | 260 | 261 | 50,600 |
2008/08/28 | 271 | 271 | 264 | 264 | 48,600 |
2008/08/27 | 286 | 286 | 272 | 272 | 72,600 |
2008/08/26 | 283 | 285 | 276 | 284 | 31,700 |
2008/08/25 | 278 | 285 | 275 | 285 | 35,600 |
2008/08/22 | 283 | 283 | 271 | 280 | 37,800 |
2008/08/21 | 284 | 293 | 280 | 280 | 34,100 |
2008/08/20 | 284 | 287 | 280 | 286 | 46,900 |
2008/08/19 | 287 | 287 | 283 | 283 | 43,700 |
2008/08/18 | 297 | 298 | 291 | 291 | 39,600 |
2008/08/15 | 285 | 296 | 285 | 295 | 83,800 |
2008/08/14 | 279 | 288 | 278 | 286 | 74,900 |
2008/08/13 | 283 | 288 | 281 | 282 | 42,800 |
2008/08/12 | 280 | 292 | 271 | 285 | 132,100 |
2008/08/11 | 274 | 278 | 274 | 278 | 82,700 |
2008/08/08 | 260 | 270 | 258 | 269 | 99,600 |
2008/08/07 | 275 | 275 | 263 | 265 | 141,200 |
2008/08/06 | 274 | 279 | 272 | 277 | 121,200 |
2008/08/05 | 277 | 284 | 271 | 272 | 162,900 |
2008/08/04 | 276 | 292 | 271 | 286 | 186,400 |
2008/08/01 | 276 | 283 | 268 | 279 | 276,500 |
2008/07/31 | 299 | 313 | 285 | 286 | 524,000 |
2008/07/30 | 287 | 296 | 286 | 294 | 286,900 |
2008/07/29 | 279 | 287 | 272 | 282 | 249,100 |
2008/07/28 | 272 | 285 | 272 | 276 | 450,700 |
2008/07/25 | 260 | 274 | 259 | 269 | 384,800 |
2008/07/24 | 260 | 267 | 256 | 263 | 689,600 |
2008/07/23 | 246 | 270 | 240 | 267 | 1,345,000 |
2008/07/22 | 250 | 255 | 233 | 242 | 1,862,900 |
2008/07/18 | 218 | 221 | 218 | 220 | 37,000 |
2008/07/17 | 215 | 219 | 213 | 218 | 13,800 |
2008/07/16 | 219 | 220 | 215 | 218 | 18,000 |
2008/07/15 | 218 | 219 | 214 | 219 | 18,800 |
2008/07/14 | 211 | 218 | 211 | 214 | 16,300 |
2008/07/11 | 216 | 217 | 212 | 212 | 17,600 |
2008/07/10 | 217 | 220 | 217 | 218 | 7,400 |
2008/07/09 | 219 | 222 | 218 | 219 | 26,100 |
2008/07/08 | 219 | 219 | 217 | 217 | 24,500 |
2008/07/07 | 213 | 216 | 212 | 214 | 13,600 |
2008/07/04 | 207 | 212 | 200 | 211 | 87,700 |
2008/07/03 | 211 | 216 | 207 | 212 | 30,800 |
2008/07/02 | 219 | 219 | 210 | 216 | 46,300 |
2008/07/01 | 220 | 223 | 217 | 219 | 22,500 |
2008/06/30 | 215 | 220 | 215 | 217 | 10,300 |
2008/06/27 | 217 | 218 | 215 | 216 | 32,600 |
2008/06/26 | 224 | 224 | 217 | 217 | 35,400 |
2008/06/25 | 220 | 224 | 220 | 220 | 23,900 |
2008/06/24 | 222 | 223 | 219 | 220 | 16,300 |
2008/06/23 | 220 | 221 | 217 | 217 | 31,500 |
2008/06/20 | 227 | 227 | 221 | 221 | 45,300 |
2008/06/19 | 229 | 231 | 226 | 226 | 45,200 |
2008/06/18 | 223 | 231 | 223 | 229 | 43,900 |
2008/06/17 | 230 | 234 | 221 | 222 | 92,400 |
2008/06/16 | 244 | 244 | 228 | 231 | 31,600 |
2008/06/13 | 246 | 246 | 233 | 234 | 52,700 |
2008/06/12 | 245 | 245 | 238 | 240 | 32,300 |
2008/06/11 | 237 | 243 | 237 | 243 | 23,700 |
2008/06/10 | 247 | 247 | 237 | 240 | 29,400 |
2008/06/09 | 240 | 250 | 238 | 246 | 72,400 |
2008/06/06 | 252 | 256 | 250 | 255 | 22,400 |
2008/06/05 | 248 | 253 | 247 | 250 | 14,300 |
2008/06/04 | 249 | 250 | 247 | 250 | 16,300 |
2008/06/03 | 251 | 252 | 247 | 248 | 16,400 |
2008/06/02 | 255 | 255 | 251 | 254 | 7,900 |
2008/05/30 | 246 | 250 | 245 | 250 | 30,400 |
2008/05/29 | 242 | 248 | 241 | 245 | 9,200 |
2008/05/28 | 243 | 246 | 241 | 241 | 14,300 |
2008/05/27 | 245 | 250 | 243 | 249 | 12,600 |
2008/05/26 | 254 | 255 | 246 | 255 | 33,500 |
2008/05/23 | 256 | 259 | 255 | 255 | 14,200 |
2008/05/22 | 257 | 257 | 250 | 255 | 9,400 |
2008/05/21 | 260 | 260 | 250 | 252 | 25,100 |
2008/05/20 | 260 | 260 | 256 | 257 | 18,700 |
2008/05/19 | 255 | 262 | 254 | 262 | 33,700 |
2008/05/16 | 257 | 262 | 254 | 254 | 18,700 |
2008/05/15 | 257 | 285 | 256 | 257 | 31,100 |
2008/05/14 | 257 | 257 | 249 | 251 | 37,100 |
2008/05/13 | 244 | 245 | 238 | 242 | 18,900 |
2008/05/12 | 235 | 240 | 235 | 239 | 18,500 |
2008/05/09 | 245 | 251 | 238 | 239 | 29,800 |
2008/05/08 | 248 | 250 | 243 | 246 | 31,000 |
2008/05/07 | 255 | 255 | 248 | 249 | 23,600 |
2008/05/02 | 250 | 257 | 250 | 254 | 11,500 |
2008/05/01 | 251 | 255 | 249 | 249 | 9,900 |
2008/04/30 | 251 | 258 | 251 | 256 | 14,800 |
2008/04/28 | 246 | 260 | 246 | 260 | 16,900 |
2008/04/25 | 256 | 256 | 253 | 256 | 19,600 |
2008/04/24 | 246 | 250 | 246 | 246 | 3,800 |
2008/04/23 | 249 | 254 | 248 | 251 | 5,600 |
2008/04/22 | 258 | 258 | 248 | 252 | 13,700 |
2008/04/21 | 254 | 254 | 245 | 248 | 22,500 |
2008/04/18 | 240 | 250 | 236 | 245 | 22,200 |
2008/04/17 | 241 | 241 | 234 | 238 | 10,000 |
2008/04/16 | 233 | 240 | 233 | 238 | 12,400 |
2008/04/15 | 231 | 240 | 231 | 238 | 47,900 |
2008/04/14 | 259 | 259 | 238 | 246 | 25,700 |
2008/04/11 | 259 | 263 | 255 | 260 | 23,300 |
2008/04/10 | 261 | 270 | 261 | 264 | 3,900 |
2008/04/09 | 276 | 276 | 271 | 271 | 2,700 |
2008/04/08 | 275 | 276 | 275 | 275 | 10,000 |
2008/04/07 | 276 | 277 | 272 | 275 | 12,900 |
2008/04/04 | 276 | 276 | 273 | 276 | 3,800 |
2008/04/03 | 275 | 276 | 271 | 276 | 11,300 |
2008/04/02 | 274 | 276 | 270 | 275 | 10,700 |
2008/04/01 | 269 | 275 | 263 | 273 | 9,200 |
2008/03/31 | 263 | 266 | 263 | 265 | 14,500 |
2008/03/28 | 261 | 276 | 261 | 276 | 13,900 |
2008/03/27 | 280 | 280 | 272 | 276 | 22,400 |
2008/03/26 | 272 | 277 | 264 | 276 | 11,800 |
2008/03/25 | 276 | 276 | 269 | 276 | 7,900 |
2008/03/24 | 275 | 276 | 270 | 273 | 15,600 |
2008/03/21 | 266 | 269 | 261 | 269 | 39,200 |
2008/03/19 | 234 | 251 | 234 | 249 | 29,400 |
2008/03/18 | 220 | 227 | 220 | 226 | 9,400 |
2008/03/17 | 232 | 234 | 210 | 224 | 26,400 |
2008/03/14 | 249 | 249 | 242 | 242 | 27,500 |
2008/03/13 | 244 | 245 | 243 | 243 | 21,200 |
2008/03/12 | 252 | 252 | 247 | 249 | 13,000 |
2008/03/11 | 240 | 243 | 237 | 243 | 12,700 |
2008/03/10 | 233 | 255 | 233 | 245 | 10,100 |
2008/03/07 | 235 | 240 | 235 | 238 | 5,000 |
2008/03/06 | 236 | 249 | 233 | 243 | 5,500 |
2008/03/05 | 241 | 247 | 234 | 239 | 20,000 |
2008/03/04 | 252 | 258 | 245 | 247 | 15,300 |
2008/03/03 | 262 | 262 | 248 | 254 | 28,600 |
2008/02/29 | 275 | 275 | 269 | 270 | 14,200 |
2008/02/28 | 271 | 276 | 271 | 275 | 16,800 |
2008/02/27 | 281 | 281 | 273 | 278 | 21,400 |
2008/02/26 | 276 | 295 | 271 | 271 | 31,900 |
2008/02/25 | 254 | 280 | 254 | 276 | 20,900 |
2008/02/22 | 260 | 269 | 258 | 259 | 27,200 |
2008/02/21 | 254 | 260 | 253 | 260 | 19,100 |
2008/02/20 | 275 | 275 | 251 | 253 | 29,500 |
2008/02/19 | 261 | 262 | 258 | 262 | 16,500 |
2008/02/18 | 249 | 260 | 239 | 255 | 19,400 |
2008/02/15 | 225 | 272 | 225 | 249 | 36,500 |
2008/02/14 | 227 | 230 | 213 | 230 | 30,300 |
2008/02/13 | 222 | 225 | 213 | 213 | 30,800 |
2008/02/12 | 228 | 228 | 220 | 220 | 26,600 |
2008/02/08 | 237 | 240 | 230 | 231 | 20,400 |
2008/02/07 | 240 | 246 | 236 | 240 | 38,700 |
2008/02/06 | 255 | 255 | 245 | 246 | 27,000 |
2008/02/05 | 250 | 262 | 250 | 262 | 22,300 |
2008/02/04 | 246 | 259 | 243 | 253 | 30,700 |
2008/02/01 | 235 | 242 | 235 | 241 | 17,200 |
2008/01/31 | 229 | 238 | 227 | 238 | 25,600 |
2008/01/30 | 235 | 245 | 228 | 228 | 38,800 |
2008/01/29 | 238 | 240 | 232 | 236 | 38,200 |
2008/01/28 | 229 | 238 | 229 | 232 | 32,200 |
2008/01/25 | 235 | 244 | 233 | 238 | 69,400 |
2008/01/24 | 229 | 235 | 229 | 235 | 23,800 |
2008/01/23 | 216 | 228 | 216 | 227 | 48,500 |
2008/01/22 | 212 | 228 | 203 | 221 | 109,300 |
2008/01/21 | 237 | 240 | 222 | 222 | 163,000 |
2008/01/18 | 236 | 259 | 236 | 257 | 33,300 |
2008/01/17 | 235 | 257 | 235 | 246 | 20,400 |
2008/01/16 | 250 | 251 | 235 | 235 | 46,100 |
2008/01/15 | 274 | 280 | 250 | 256 | 38,700 |
2008/01/11 | 269 | 285 | 269 | 272 | 19,700 |
2008/01/10 | 267 | 286 | 266 | 270 | 36,400 |
2008/01/09 | 255 | 264 | 251 | 263 | 29,300 |
2008/01/08 | 252 | 260 | 252 | 255 | 20,900 |
2008/01/07 | 258 | 260 | 255 | 256 | 27,000 |
2008/01/04 | 267 | 277 | 253 | 253 | 26,100 |