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 |
---|---|---|---|---|---|
2010/12/30 | 163 | 163 | 158 | 161 | 16,300 |
2010/12/29 | 160 | 162 | 160 | 162 | 16,300 |
2010/12/28 | 159 | 161 | 159 | 160 | 4,900 |
2010/12/27 | 165 | 165 | 158 | 160 | 32,200 |
2010/12/24 | 166 | 166 | 163 | 165 | 14,700 |
2010/12/22 | 164 | 165 | 160 | 165 | 21,600 |
2010/12/21 | 163 | 164 | 161 | 163 | 24,200 |
2010/12/20 | 166 | 167 | 163 | 165 | 29,900 |
2010/12/17 | 164 | 166 | 164 | 166 | 25,600 |
2010/12/16 | 164 | 167 | 162 | 165 | 36,700 |
2010/12/15 | 162 | 165 | 161 | 165 | 66,700 |
2010/12/14 | 159 | 163 | 156 | 163 | 77,900 |
2010/12/13 | 147 | 150 | 143 | 150 | 30,000 |
2010/12/10 | 148 | 150 | 145 | 145 | 51,000 |
2010/12/09 | 145 | 148 | 145 | 148 | 12,200 |
2010/12/08 | 148 | 149 | 142 | 146 | 26,600 |
2010/12/07 | 145 | 146 | 144 | 146 | 17,400 |
2010/12/06 | 145 | 145 | 144 | 145 | 10,400 |
2010/12/03 | 145 | 145 | 140 | 144 | 25,000 |
2010/12/02 | 148 | 148 | 141 | 144 | 17,500 |
2010/12/01 | 142 | 145 | 142 | 145 | 13,200 |
2010/11/30 | 146 | 146 | 143 | 144 | 9,200 |
2010/11/29 | 145 | 149 | 145 | 147 | 9,200 |
2010/11/26 | 145 | 147 | 145 | 146 | 16,800 |
2010/11/25 | 146 | 149 | 146 | 147 | 10,100 |
2010/11/24 | 148 | 149 | 143 | 147 | 23,900 |
2010/11/22 | 150 | 150 | 146 | 146 | 29,500 |
2010/11/19 | 144 | 148 | 144 | 147 | 32,300 |
2010/11/18 | 143 | 145 | 142 | 145 | 18,100 |
2010/11/17 | 137 | 142 | 137 | 141 | 8,200 |
2010/11/16 | 137 | 139 | 136 | 138 | 12,400 |
2010/11/15 | 135 | 139 | 135 | 137 | 8,100 |
2010/11/12 | 140 | 140 | 135 | 135 | 18,100 |
2010/11/11 | 138 | 141 | 133 | 141 | 25,500 |
2010/11/10 | 136 | 139 | 136 | 139 | 8,400 |
2010/11/09 | 138 | 140 | 136 | 137 | 9,800 |
2010/11/08 | 137 | 142 | 133 | 138 | 20,700 |
2010/11/05 | 136 | 139 | 136 | 137 | 7,900 |
2010/11/04 | 134 | 137 | 134 | 135 | 9,100 |
2010/11/02 | 136 | 136 | 131 | 132 | 25,100 |
2010/11/01 | 137 | 138 | 134 | 134 | 6,900 |
2010/10/29 | 140 | 140 | 134 | 137 | 21,100 |
2010/10/28 | 141 | 145 | 141 | 141 | 7,400 |
2010/10/27 | 148 | 148 | 140 | 141 | 16,000 |
2010/10/26 | 137 | 143 | 136 | 143 | 18,600 |
2010/10/25 | 134 | 141 | 134 | 138 | 12,700 |
2010/10/22 | 134 | 137 | 132 | 133 | 22,600 |
2010/10/21 | 136 | 136 | 133 | 133 | 14,400 |
2010/10/20 | 138 | 138 | 136 | 136 | 23,900 |
2010/10/19 | 140 | 142 | 138 | 138 | 19,700 |
2010/10/18 | 135 | 139 | 135 | 139 | 10,200 |
2010/10/15 | 138 | 138 | 135 | 135 | 11,300 |
2010/10/14 | 140 | 141 | 138 | 139 | 28,100 |
2010/10/13 | 145 | 145 | 142 | 142 | 9,600 |
2010/10/12 | 153 | 153 | 145 | 145 | 5,900 |
2010/10/08 | 145 | 149 | 145 | 148 | 8,900 |
2010/10/07 | 147 | 150 | 146 | 148 | 6,700 |
2010/10/06 | 143 | 146 | 143 | 146 | 8,600 |
2010/10/05 | 144 | 146 | 140 | 146 | 37,800 |
2010/10/04 | 157 | 157 | 144 | 144 | 16,700 |
2010/10/01 | 155 | 156 | 153 | 153 | 8,800 |
2010/09/30 | 160 | 162 | 155 | 158 | 13,400 |
2010/09/29 | 156 | 160 | 152 | 160 | 17,000 |
2010/09/28 | 152 | 156 | 152 | 156 | 5,300 |
2010/09/27 | 156 | 156 | 149 | 152 | 15,300 |
2010/09/24 | 150 | 154 | 148 | 148 | 10,500 |
2010/09/22 | 157 | 157 | 152 | 152 | 5,200 |
2010/09/21 | 159 | 160 | 156 | 158 | 32,200 |
2010/09/17 | 151 | 156 | 147 | 154 | 19,500 |
2010/09/16 | 149 | 153 | 144 | 150 | 20,600 |
2010/09/15 | 143 | 149 | 140 | 145 | 17,400 |
2010/09/14 | 141 | 142 | 140 | 142 | 12,500 |
2010/09/13 | 144 | 145 | 139 | 140 | 14,600 |
2010/09/10 | 150 | 150 | 144 | 144 | 24,500 |
2010/09/09 | 147 | 149 | 145 | 147 | 3,300 |
2010/09/08 | 148 | 148 | 145 | 146 | 11,000 |
2010/09/07 | 145 | 148 | 145 | 148 | 3,800 |
2010/09/06 | 142 | 148 | 140 | 146 | 7,700 |
2010/09/03 | 142 | 144 | 142 | 143 | 3,500 |
2010/09/02 | 149 | 149 | 140 | 141 | 19,000 |
2010/09/01 | 140 | 140 | 137 | 139 | 11,200 |
2010/08/31 | 145 | 145 | 140 | 140 | 9,700 |
2010/08/30 | 144 | 147 | 144 | 145 | 9,400 |
2010/08/27 | 142 | 144 | 140 | 144 | 11,200 |
2010/08/26 | 138 | 143 | 138 | 142 | 7,500 |
2010/08/25 | 138 | 139 | 137 | 137 | 7,600 |
2010/08/24 | 145 | 145 | 140 | 141 | 26,800 |
2010/08/23 | 145 | 146 | 145 | 145 | 3,500 |
2010/08/20 | 145 | 146 | 145 | 145 | 21,800 |
2010/08/19 | 143 | 149 | 139 | 147 | 22,300 |
2010/08/18 | 139 | 154 | 137 | 142 | 25,900 |
2010/08/17 | 139 | 139 | 135 | 137 | 27,800 |
2010/08/16 | 138 | 141 | 138 | 139 | 13,700 |
2010/08/13 | 142 | 145 | 142 | 143 | 12,500 |
2010/08/12 | 143 | 148 | 142 | 142 | 27,100 |
2010/08/11 | 154 | 154 | 148 | 148 | 26,700 |
2010/08/10 | 158 | 160 | 155 | 155 | 7,000 |
2010/08/09 | 159 | 160 | 157 | 158 | 7,100 |
2010/08/06 | 159 | 161 | 158 | 158 | 13,200 |
2010/08/05 | 161 | 163 | 159 | 161 | 7,700 |
2010/08/04 | 161 | 162 | 160 | 160 | 7,800 |
2010/08/03 | 165 | 167 | 161 | 162 | 26,400 |
2010/08/02 | 163 | 165 | 162 | 164 | 7,800 |
2010/07/30 | 167 | 167 | 163 | 163 | 10,000 |
2010/07/29 | 169 | 169 | 166 | 166 | 7,700 |
2010/07/28 | 168 | 171 | 165 | 169 | 17,600 |
2010/07/27 | 171 | 171 | 165 | 167 | 7,900 |
2010/07/26 | 167 | 169 | 165 | 168 | 12,200 |
2010/07/23 | 168 | 168 | 162 | 167 | 9,300 |
2010/07/22 | 162 | 169 | 162 | 166 | 2,900 |
2010/07/21 | 166 | 166 | 162 | 164 | 8,100 |
2010/07/20 | 168 | 168 | 164 | 165 | 23,300 |
2010/07/16 | 169 | 169 | 165 | 167 | 21,400 |
2010/07/15 | 171 | 176 | 170 | 170 | 30,900 |
2010/07/14 | 175 | 180 | 174 | 180 | 16,800 |
2010/07/13 | 171 | 177 | 171 | 173 | 13,400 |
2010/07/12 | 166 | 176 | 165 | 173 | 17,100 |
2010/07/09 | 173 | 175 | 171 | 171 | 17,800 |
2010/07/08 | 174 | 175 | 171 | 172 | 11,800 |
2010/07/07 | 177 | 177 | 170 | 171 | 11,500 |
2010/07/06 | 174 | 178 | 173 | 177 | 14,100 |
2010/07/05 | 178 | 178 | 170 | 173 | 53,300 |
2010/07/02 | 181 | 182 | 172 | 175 | 119,500 |
2010/07/01 | 166 | 168 | 162 | 166 | 13,500 |
2010/06/30 | 165 | 168 | 164 | 164 | 16,200 |
2010/06/29 | 178 | 179 | 170 | 175 | 7,200 |
2010/06/28 | 178 | 178 | 176 | 178 | 2,800 |
2010/06/25 | 176 | 180 | 173 | 180 | 13,100 |
2010/06/24 | 180 | 180 | 174 | 176 | 5,600 |
2010/06/23 | 181 | 184 | 180 | 181 | 7,600 |
2010/06/22 | 184 | 187 | 181 | 185 | 8,000 |
2010/06/21 | 185 | 189 | 181 | 187 | 31,500 |
2010/06/18 | 178 | 180 | 178 | 180 | 26,600 |
2010/06/17 | 180 | 180 | 177 | 177 | 10,000 |
2010/06/16 | 180 | 187 | 177 | 177 | 27,100 |
2010/06/15 | 176 | 185 | 174 | 175 | 71,900 |
2010/06/14 | 183 | 183 | 175 | 175 | 20,200 |
2010/06/11 | 168 | 169 | 166 | 168 | 21,300 |
2010/06/10 | 162 | 165 | 162 | 163 | 12,500 |
2010/06/09 | 164 | 165 | 162 | 162 | 4,700 |
2010/06/08 | 163 | 166 | 163 | 164 | 10,800 |
2010/06/07 | 169 | 170 | 168 | 168 | 8,100 |
2010/06/04 | 169 | 171 | 169 | 171 | 5,200 |
2010/06/03 | 170 | 172 | 169 | 170 | 6,900 |
2010/06/02 | 174 | 174 | 168 | 171 | 11,500 |
2010/06/01 | 176 | 176 | 169 | 172 | 9,700 |
2010/05/31 | 173 | 173 | 170 | 171 | 10,900 |
2010/05/28 | 166 | 174 | 166 | 174 | 25,300 |
2010/05/27 | 171 | 171 | 164 | 168 | 17,600 |
2010/05/26 | 160 | 170 | 160 | 170 | 15,200 |
2010/05/25 | 170 | 170 | 160 | 160 | 42,100 |
2010/05/24 | 169 | 175 | 167 | 172 | 19,900 |
2010/05/21 | 166 | 172 | 166 | 172 | 29,400 |
2010/05/20 | 179 | 179 | 175 | 179 | 19,900 |
2010/05/19 | 168 | 178 | 167 | 178 | 40,500 |
2010/05/18 | 183 | 189 | 171 | 177 | 37,000 |
2010/05/17 | 187 | 191 | 187 | 187 | 17,700 |
2010/05/14 | 192 | 194 | 191 | 194 | 19,400 |
2010/05/13 | 192 | 203 | 190 | 200 | 13,300 |
2010/05/12 | 191 | 192 | 185 | 190 | 18,000 |
2010/05/11 | 205 | 205 | 195 | 195 | 12,600 |
2010/05/10 | 191 | 200 | 191 | 195 | 14,200 |
2010/05/07 | 190 | 198 | 190 | 196 | 35,900 |
2010/05/06 | 205 | 208 | 204 | 205 | 28,800 |
2010/04/30 | 214 | 214 | 209 | 212 | 12,100 |
2010/04/28 | 207 | 212 | 205 | 209 | 26,400 |
2010/04/27 | 210 | 214 | 208 | 214 | 17,200 |
2010/04/26 | 213 | 215 | 212 | 214 | 20,800 |
2010/04/23 | 212 | 213 | 208 | 213 | 13,000 |
2010/04/22 | 212 | 213 | 211 | 213 | 15,600 |
2010/04/21 | 210 | 217 | 210 | 214 | 25,800 |
2010/04/20 | 211 | 216 | 209 | 210 | 28,500 |
2010/04/19 | 215 | 216 | 208 | 216 | 32,500 |
2010/04/16 | 212 | 218 | 212 | 216 | 24,600 |
2010/04/15 | 214 | 222 | 204 | 210 | 58,000 |
2010/04/14 | 217 | 220 | 213 | 213 | 35,400 |
2010/04/13 | 219 | 220 | 214 | 220 | 52,700 |
2010/04/12 | 209 | 213 | 209 | 213 | 17,200 |
2010/04/09 | 206 | 207 | 204 | 205 | 23,900 |
2010/04/08 | 205 | 208 | 205 | 208 | 10,900 |
2010/04/07 | 205 | 208 | 202 | 205 | 14,700 |
2010/04/06 | 213 | 215 | 207 | 207 | 18,800 |
2010/04/05 | 216 | 218 | 212 | 215 | 32,700 |
2010/04/02 | 220 | 220 | 214 | 217 | 20,600 |
2010/04/01 | 213 | 217 | 205 | 217 | 18,100 |
2010/03/31 | 213 | 214 | 211 | 214 | 11,000 |
2010/03/30 | 209 | 213 | 209 | 213 | 17,200 |
2010/03/29 | 208 | 212 | 208 | 209 | 12,500 |
2010/03/26 | 207 | 208 | 202 | 208 | 29,800 |
2010/03/25 | 207 | 207 | 201 | 205 | 15,400 |
2010/03/24 | 209 | 209 | 201 | 208 | 37,700 |
2010/03/23 | 207 | 208 | 202 | 207 | 47,200 |
2010/03/19 | 197 | 200 | 196 | 200 | 20,500 |
2010/03/18 | 199 | 201 | 195 | 197 | 37,500 |
2010/03/17 | 192 | 200 | 191 | 200 | 33,800 |
2010/03/16 | 195 | 199 | 183 | 195 | 37,800 |
2010/03/15 | 202 | 202 | 196 | 197 | 54,700 |
2010/03/12 | 196 | 202 | 191 | 202 | 50,600 |
2010/03/11 | 194 | 196 | 190 | 196 | 36,100 |
2010/03/10 | 183 | 195 | 180 | 193 | 73,500 |
2010/03/09 | 180 | 183 | 173 | 183 | 18,500 |
2010/03/08 | 179 | 182 | 179 | 181 | 50,500 |
2010/03/05 | 171 | 174 | 167 | 174 | 28,500 |
2010/03/04 | 171 | 171 | 168 | 168 | 13,100 |
2010/03/03 | 169 | 171 | 169 | 171 | 19,700 |
2010/03/02 | 169 | 169 | 167 | 169 | 8,000 |
2010/03/01 | 166 | 168 | 166 | 168 | 5,900 |
2010/02/26 | 169 | 169 | 165 | 166 | 13,500 |
2010/02/25 | 166 | 169 | 166 | 168 | 9,700 |
2010/02/24 | 165 | 166 | 165 | 165 | 11,000 |
2010/02/23 | 167 | 169 | 165 | 166 | 12,500 |
2010/02/22 | 170 | 172 | 167 | 167 | 41,300 |
2010/02/19 | 168 | 172 | 168 | 171 | 26,900 |
2010/02/18 | 169 | 169 | 167 | 167 | 12,000 |
2010/02/17 | 170 | 173 | 168 | 169 | 14,100 |
2010/02/16 | 167 | 171 | 167 | 170 | 5,900 |
2010/02/15 | 165 | 168 | 162 | 166 | 18,900 |
2010/02/12 | 171 | 172 | 165 | 166 | 10,700 |
2010/02/10 | 170 | 171 | 170 | 170 | 4,900 |
2010/02/09 | 172 | 173 | 170 | 170 | 8,500 |
2010/02/08 | 175 | 176 | 173 | 173 | 13,900 |
2010/02/05 | 183 | 185 | 178 | 182 | 18,900 |
2010/02/04 | 178 | 191 | 178 | 188 | 65,000 |
2010/02/03 | 176 | 179 | 173 | 179 | 32,300 |
2010/02/02 | 167 | 170 | 165 | 166 | 30,700 |
2010/02/01 | 164 | 165 | 163 | 165 | 11,500 |
2010/01/29 | 175 | 176 | 158 | 167 | 68,100 |
2010/01/28 | 167 | 171 | 166 | 171 | 55,300 |
2010/01/27 | 175 | 176 | 161 | 165 | 46,200 |
2010/01/26 | 185 | 185 | 177 | 177 | 24,900 |
2010/01/25 | 184 | 184 | 179 | 182 | 16,600 |
2010/01/22 | 185 | 190 | 185 | 187 | 21,700 |
2010/01/21 | 194 | 195 | 183 | 189 | 22,500 |
2010/01/20 | 200 | 200 | 193 | 194 | 33,100 |
2010/01/19 | 190 | 197 | 189 | 193 | 26,800 |
2010/01/18 | 188 | 188 | 182 | 188 | 19,900 |
2010/01/15 | 193 | 193 | 187 | 190 | 35,500 |
2010/01/14 | 178 | 200 | 178 | 194 | 116,900 |
2010/01/13 | 177 | 181 | 175 | 175 | 19,700 |
2010/01/12 | 182 | 184 | 182 | 182 | 25,900 |
2010/01/08 | 180 | 183 | 179 | 182 | 45,000 |
2010/01/07 | 174 | 180 | 170 | 179 | 10,400 |
2010/01/06 | 175 | 177 | 172 | 177 | 16,500 |
2010/01/05 | 179 | 179 | 171 | 173 | 19,000 |
2010/01/04 | 163 | 169 | 163 | 169 | 10,200 |