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 |
---|---|---|---|---|---|
2011/12/30 | 172 | 173 | 170 | 170 | 11,400 |
2011/12/29 | 170 | 172 | 169 | 171 | 6,400 |
2011/12/28 | 170 | 171 | 170 | 170 | 5,800 |
2011/12/27 | 172 | 172 | 169 | 171 | 20,200 |
2011/12/26 | 173 | 174 | 169 | 172 | 56,200 |
2011/12/22 | 174 | 174 | 170 | 172 | 12,900 |
2011/12/21 | 180 | 180 | 170 | 171 | 37,700 |
2011/12/20 | 175 | 177 | 173 | 176 | 29,000 |
2011/12/19 | 178 | 179 | 172 | 175 | 20,100 |
2011/12/16 | 180 | 182 | 176 | 178 | 14,600 |
2011/12/15 | 186 | 186 | 179 | 179 | 15,100 |
2011/12/14 | 189 | 189 | 185 | 185 | 17,000 |
2011/12/13 | 185 | 188 | 185 | 188 | 23,500 |
2011/12/12 | 188 | 190 | 187 | 190 | 14,500 |
2011/12/09 | 186 | 187 | 184 | 184 | 26,900 |
2011/12/08 | 188 | 188 | 184 | 186 | 30,700 |
2011/12/07 | 190 | 194 | 188 | 190 | 35,400 |
2011/12/06 | 187 | 197 | 187 | 190 | 32,400 |
2011/12/05 | 189 | 192 | 188 | 188 | 20,700 |
2011/12/02 | 187 | 188 | 183 | 187 | 15,800 |
2011/12/01 | 182 | 184 | 180 | 184 | 22,000 |
2011/11/30 | 178 | 179 | 173 | 178 | 12,300 |
2011/11/29 | 174 | 178 | 173 | 178 | 10,200 |
2011/11/28 | 170 | 174 | 169 | 174 | 11,300 |
2011/11/25 | 169 | 172 | 169 | 169 | 15,200 |
2011/11/24 | 186 | 186 | 171 | 171 | 43,600 |
2011/11/22 | 182 | 185 | 178 | 183 | 8,000 |
2011/11/21 | 182 | 184 | 179 | 184 | 20,200 |
2011/11/18 | 178 | 185 | 178 | 183 | 19,000 |
2011/11/17 | 177 | 183 | 175 | 180 | 24,700 |
2011/11/16 | 175 | 176 | 175 | 175 | 3,300 |
2011/11/15 | 175 | 180 | 172 | 178 | 18,600 |
2011/11/14 | 173 | 178 | 171 | 177 | 15,200 |
2011/11/11 | 175 | 176 | 171 | 174 | 8,700 |
2011/11/10 | 175 | 176 | 171 | 175 | 10,200 |
2011/11/09 | 178 | 179 | 175 | 178 | 6,000 |
2011/11/08 | 184 | 184 | 178 | 178 | 5,200 |
2011/11/07 | 181 | 183 | 180 | 183 | 8,500 |
2011/11/04 | 179 | 181 | 179 | 180 | 12,300 |
2011/11/02 | 178 | 181 | 177 | 178 | 27,500 |
2011/11/01 | 180 | 187 | 180 | 187 | 20,200 |
2011/10/31 | 183 | 186 | 181 | 181 | 19,700 |
2011/10/28 | 178 | 184 | 178 | 183 | 34,700 |
2011/10/27 | 180 | 180 | 176 | 179 | 19,000 |
2011/10/26 | 175 | 178 | 171 | 177 | 8,700 |
2011/10/25 | 177 | 179 | 175 | 175 | 11,800 |
2011/10/24 | 177 | 181 | 177 | 181 | 11,400 |
2011/10/21 | 179 | 183 | 173 | 178 | 21,300 |
2011/10/20 | 190 | 190 | 178 | 178 | 52,400 |
2011/10/19 | 185 | 186 | 180 | 185 | 25,900 |
2011/10/18 | 181 | 185 | 177 | 185 | 13,500 |
2011/10/17 | 183 | 187 | 182 | 185 | 19,200 |
2011/10/14 | 178 | 191 | 178 | 184 | 41,600 |
2011/10/13 | 180 | 185 | 179 | 181 | 24,800 |
2011/10/12 | 179 | 181 | 173 | 179 | 23,500 |
2011/10/11 | 180 | 180 | 175 | 179 | 52,300 |
2011/10/07 | 175 | 179 | 170 | 175 | 35,600 |
2011/10/06 | 168 | 171 | 166 | 170 | 16,600 |
2011/10/05 | 171 | 173 | 165 | 165 | 28,900 |
2011/10/04 | 178 | 178 | 166 | 174 | 30,000 |
2011/10/03 | 191 | 193 | 178 | 178 | 86,100 |
2011/09/30 | 200 | 200 | 189 | 193 | 124,300 |
2011/09/29 | 202 | 207 | 201 | 207 | 22,200 |
2011/09/28 | 206 | 206 | 201 | 205 | 21,600 |
2011/09/27 | 199 | 202 | 198 | 201 | 47,600 |
2011/09/26 | 190 | 200 | 189 | 196 | 85,800 |
2011/09/22 | 182 | 193 | 180 | 193 | 67,500 |
2011/09/21 | 192 | 193 | 189 | 191 | 25,200 |
2011/09/20 | 191 | 192 | 187 | 192 | 28,500 |
2011/09/16 | 192 | 192 | 188 | 192 | 30,900 |
2011/09/15 | 192 | 192 | 186 | 189 | 18,900 |
2011/09/14 | 201 | 207 | 187 | 187 | 33,200 |
2011/09/13 | 198 | 202 | 194 | 202 | 21,600 |
2011/09/12 | 195 | 195 | 188 | 194 | 72,900 |
2011/09/09 | 204 | 204 | 200 | 203 | 57,600 |
2011/09/08 | 206 | 206 | 200 | 202 | 51,500 |
2011/09/07 | 202 | 205 | 201 | 202 | 51,100 |
2011/09/06 | 230 | 231 | 198 | 203 | 225,200 |
2011/09/05 | 232 | 232 | 228 | 230 | 7,300 |
2011/09/02 | 236 | 237 | 231 | 235 | 23,600 |
2011/09/01 | 240 | 243 | 233 | 235 | 60,500 |
2011/08/31 | 217 | 247 | 214 | 243 | 39,400 |
2011/08/30 | 220 | 227 | 213 | 220 | 24,400 |
2011/08/29 | 210 | 220 | 207 | 220 | 22,000 |
2011/08/26 | 210 | 214 | 204 | 213 | 24,200 |
2011/08/25 | 205 | 212 | 205 | 208 | 24,600 |
2011/08/24 | 220 | 222 | 210 | 213 | 15,500 |
2011/08/23 | 226 | 227 | 215 | 220 | 43,700 |
2011/08/22 | 232 | 232 | 222 | 226 | 34,500 |
2011/08/19 | 226 | 232 | 225 | 231 | 31,200 |
2011/08/18 | 226 | 235 | 226 | 229 | 48,200 |
2011/08/17 | 226 | 228 | 222 | 226 | 20,500 |
2011/08/16 | 227 | 230 | 223 | 226 | 34,100 |
2011/08/15 | 230 | 234 | 225 | 226 | 17,500 |
2011/08/12 | 232 | 232 | 222 | 229 | 27,400 |
2011/08/11 | 218 | 229 | 217 | 229 | 25,400 |
2011/08/10 | 224 | 225 | 220 | 224 | 31,600 |
2011/08/09 | 222 | 224 | 216 | 221 | 40,700 |
2011/08/08 | 223 | 232 | 220 | 222 | 26,000 |
2011/08/05 | 216 | 230 | 216 | 228 | 60,100 |
2011/08/04 | 225 | 230 | 224 | 224 | 19,900 |
2011/08/03 | 231 | 232 | 224 | 224 | 30,000 |
2011/08/02 | 239 | 240 | 232 | 233 | 39,600 |
2011/08/01 | 232 | 240 | 232 | 237 | 27,200 |
2011/07/29 | 239 | 240 | 238 | 238 | 15,200 |
2011/07/28 | 240 | 243 | 238 | 243 | 38,500 |
2011/07/27 | 253 | 253 | 237 | 240 | 131,100 |
2011/07/26 | 254 | 259 | 253 | 255 | 32,600 |
2011/07/25 | 262 | 262 | 257 | 258 | 7,800 |
2011/07/22 | 263 | 264 | 259 | 264 | 14,200 |
2011/07/21 | 259 | 265 | 258 | 264 | 45,600 |
2011/07/20 | 270 | 271 | 267 | 269 | 29,800 |
2011/07/19 | 274 | 277 | 255 | 266 | 58,000 |
2011/07/15 | 278 | 281 | 274 | 276 | 40,600 |
2011/07/14 | 285 | 286 | 279 | 284 | 43,000 |
2011/07/13 | 272 | 281 | 272 | 280 | 24,800 |
2011/07/12 | 276 | 280 | 276 | 278 | 9,200 |
2011/07/11 | 276 | 283 | 276 | 280 | 37,200 |
2011/07/08 | 275 | 280 | 275 | 276 | 14,500 |
2011/07/07 | 273 | 277 | 270 | 274 | 35,600 |
2011/07/06 | 275 | 278 | 265 | 270 | 103,000 |
2011/07/05 | 276 | 281 | 274 | 275 | 66,000 |
2011/07/04 | 285 | 289 | 270 | 279 | 290,000 |
2011/07/01 | 263 | 263 | 259 | 261 | 8,700 |
2011/06/30 | 260 | 262 | 255 | 260 | 12,200 |
2011/06/29 | 260 | 261 | 255 | 260 | 8,600 |
2011/06/28 | 256 | 263 | 255 | 260 | 7,700 |
2011/06/27 | 256 | 259 | 256 | 257 | 14,700 |
2011/06/24 | 260 | 261 | 251 | 259 | 17,000 |
2011/06/23 | 260 | 264 | 257 | 257 | 42,900 |
2011/06/22 | 259 | 269 | 259 | 267 | 19,100 |
2011/06/21 | 258 | 268 | 258 | 262 | 33,000 |
2011/06/20 | 253 | 271 | 253 | 261 | 61,600 |
2011/06/17 | 253 | 255 | 250 | 252 | 20,900 |
2011/06/16 | 252 | 260 | 251 | 253 | 12,400 |
2011/06/15 | 252 | 264 | 252 | 260 | 25,400 |
2011/06/14 | 258 | 262 | 258 | 260 | 9,000 |
2011/06/13 | 246 | 263 | 246 | 259 | 23,600 |
2011/06/10 | 253 | 256 | 252 | 254 | 23,000 |
2011/06/09 | 250 | 251 | 247 | 249 | 9,800 |
2011/06/08 | 256 | 256 | 253 | 254 | 11,200 |
2011/06/07 | 257 | 257 | 255 | 256 | 11,800 |
2011/06/06 | 264 | 267 | 253 | 253 | 53,400 |
2011/06/03 | 272 | 275 | 262 | 268 | 89,300 |
2011/06/02 | 256 | 260 | 256 | 256 | 11,400 |
2011/06/01 | 268 | 268 | 259 | 264 | 19,400 |
2011/05/31 | 260 | 264 | 259 | 264 | 14,000 |
2011/05/30 | 258 | 260 | 250 | 260 | 8,700 |
2011/05/27 | 249 | 265 | 247 | 261 | 22,200 |
2011/05/26 | 256 | 258 | 252 | 257 | 15,200 |
2011/05/25 | 258 | 258 | 248 | 249 | 18,900 |
2011/05/24 | 242 | 251 | 242 | 250 | 39,600 |
2011/05/23 | 249 | 249 | 242 | 242 | 42,700 |
2011/05/20 | 259 | 259 | 248 | 253 | 54,900 |
2011/05/19 | 269 | 270 | 260 | 260 | 42,700 |
2011/05/18 | 266 | 279 | 260 | 265 | 31,500 |
2011/05/17 | 256 | 270 | 253 | 270 | 47,800 |
2011/05/16 | 258 | 260 | 255 | 256 | 46,600 |
2011/05/13 | 273 | 274 | 260 | 262 | 75,200 |
2011/05/12 | 275 | 279 | 273 | 275 | 37,400 |
2011/05/11 | 285 | 287 | 275 | 276 | 67,600 |
2011/05/10 | 284 | 287 | 282 | 283 | 26,900 |
2011/05/09 | 289 | 290 | 282 | 287 | 21,500 |
2011/05/06 | 280 | 293 | 280 | 285 | 39,100 |
2011/05/02 | 283 | 290 | 283 | 285 | 59,600 |
2011/04/28 | 281 | 289 | 281 | 288 | 26,000 |
2011/04/27 | 289 | 290 | 283 | 284 | 57,300 |
2011/04/26 | 290 | 292 | 287 | 291 | 35,900 |
2011/04/25 | 299 | 299 | 293 | 293 | 20,000 |
2011/04/22 | 290 | 302 | 280 | 299 | 91,800 |
2011/04/21 | 299 | 303 | 291 | 293 | 55,100 |
2011/04/20 | 303 | 303 | 298 | 299 | 55,800 |
2011/04/19 | 298 | 307 | 292 | 303 | 77,900 |
2011/04/18 | 305 | 312 | 298 | 300 | 152,700 |
2011/04/15 | 300 | 305 | 294 | 300 | 167,700 |
2011/04/14 | 278 | 310 | 278 | 304 | 333,900 |
2011/04/13 | 271 | 284 | 271 | 283 | 97,500 |
2011/04/12 | 272 | 277 | 271 | 271 | 46,500 |
2011/04/11 | 275 | 286 | 274 | 277 | 82,800 |
2011/04/08 | 258 | 278 | 255 | 274 | 132,000 |
2011/04/07 | 275 | 277 | 263 | 266 | 118,900 |
2011/04/06 | 281 | 281 | 271 | 273 | 127,200 |
2011/04/05 | 290 | 293 | 276 | 282 | 174,900 |
2011/04/04 | 293 | 316 | 291 | 296 | 366,700 |
2011/04/01 | 277 | 285 | 273 | 285 | 170,000 |
2011/03/31 | 283 | 284 | 271 | 275 | 103,500 |
2011/03/30 | 284 | 287 | 275 | 283 | 205,600 |
2011/03/29 | 279 | 294 | 268 | 288 | 346,800 |
2011/03/28 | 317 | 319 | 280 | 287 | 353,000 |
2011/03/25 | 340 | 346 | 278 | 309 | 1,926,400 |
2011/03/24 | 254 | 294 | 251 | 294 | 977,500 |
2011/03/23 | 205 | 228 | 201 | 214 | 119,000 |
2011/03/22 | 191 | 204 | 191 | 201 | 90,200 |
2011/03/18 | 180 | 185 | 177 | 184 | 55,200 |
2011/03/17 | 161 | 178 | 161 | 176 | 78,100 |
2011/03/16 | 175 | 180 | 163 | 172 | 102,100 |
2011/03/15 | 190 | 194 | 144 | 175 | 145,900 |
2011/03/14 | 199 | 201 | 190 | 194 | 134,300 |
2011/03/11 | 216 | 218 | 213 | 215 | 75,900 |
2011/03/10 | 226 | 229 | 218 | 218 | 68,600 |
2011/03/09 | 226 | 229 | 226 | 226 | 34,600 |
2011/03/08 | 226 | 228 | 225 | 226 | 34,200 |
2011/03/07 | 224 | 230 | 224 | 226 | 79,400 |
2011/03/04 | 230 | 234 | 225 | 225 | 84,500 |
2011/03/03 | 226 | 233 | 225 | 228 | 67,200 |
2011/03/02 | 231 | 236 | 230 | 231 | 72,300 |
2011/03/01 | 231 | 241 | 231 | 239 | 62,800 |
2011/02/28 | 227 | 236 | 227 | 234 | 71,200 |
2011/02/25 | 222 | 228 | 222 | 226 | 101,600 |
2011/02/24 | 230 | 232 | 223 | 225 | 182,800 |
2011/02/23 | 230 | 236 | 229 | 233 | 158,400 |
2011/02/22 | 237 | 238 | 230 | 231 | 248,400 |
2011/02/21 | 245 | 248 | 237 | 240 | 245,400 |
2011/02/18 | 258 | 258 | 246 | 249 | 402,600 |
2011/02/17 | 270 | 272 | 255 | 259 | 297,800 |
2011/02/16 | 280 | 280 | 271 | 272 | 170,400 |
2011/02/15 | 266 | 278 | 266 | 275 | 100,000 |
2011/02/14 | 272 | 273 | 265 | 266 | 113,400 |
2011/02/10 | 272 | 274 | 261 | 272 | 97,800 |
2011/02/09 | 274 | 276 | 268 | 272 | 149,900 |
2011/02/08 | 285 | 289 | 270 | 276 | 556,500 |
2011/02/07 | 260 | 282 | 260 | 280 | 774,700 |
2011/02/04 | 253 | 259 | 239 | 257 | 331,300 |
2011/02/03 | 240 | 248 | 240 | 248 | 70,200 |
2011/02/02 | 245 | 247 | 240 | 240 | 190,900 |
2011/02/01 | 240 | 248 | 238 | 243 | 106,800 |
2011/01/31 | 235 | 241 | 234 | 239 | 159,700 |
2011/01/28 | 243 | 243 | 238 | 242 | 215,600 |
2011/01/27 | 252 | 252 | 245 | 245 | 211,500 |
2011/01/26 | 240 | 252 | 237 | 248 | 329,700 |
2011/01/25 | 241 | 264 | 238 | 243 | 543,600 |
2011/01/24 | 237 | 241 | 235 | 239 | 145,900 |
2011/01/21 | 245 | 247 | 236 | 242 | 275,100 |
2011/01/20 | 240 | 245 | 235 | 245 | 305,200 |
2011/01/19 | 243 | 247 | 236 | 242 | 452,200 |
2011/01/18 | 239 | 242 | 235 | 240 | 333,800 |
2011/01/17 | 236 | 246 | 235 | 240 | 776,800 |
2011/01/14 | 234 | 243 | 226 | 241 | 1,669,100 |
2011/01/13 | 249 | 252 | 228 | 229 | 3,646,400 |
2011/01/12 | 169 | 217 | 168 | 217 | 547,400 |
2011/01/11 | 165 | 167 | 164 | 167 | 26,500 |
2011/01/07 | 165 | 165 | 163 | 164 | 21,700 |
2011/01/06 | 165 | 165 | 163 | 165 | 8,600 |
2011/01/05 | 164 | 165 | 164 | 165 | 12,900 |
2011/01/04 | 163 | 164 | 160 | 163 | 26,900 |