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 |
---|---|---|---|---|---|
2013/12/30 | 349 | 353 | 345 | 351 | 22,100 |
2013/12/27 | 345 | 350 | 345 | 349 | 41,200 |
2013/12/26 | 325 | 350 | 324 | 345 | 78,400 |
2013/12/25 | 326 | 329 | 320 | 323 | 69,300 |
2013/12/24 | 337 | 337 | 325 | 330 | 43,700 |
2013/12/20 | 337 | 339 | 336 | 337 | 32,300 |
2013/12/19 | 336 | 341 | 336 | 339 | 45,200 |
2013/12/18 | 333 | 339 | 333 | 339 | 45,700 |
2013/12/17 | 334 | 338 | 330 | 337 | 34,300 |
2013/12/16 | 345 | 345 | 335 | 335 | 23,000 |
2013/12/13 | 335 | 342 | 335 | 340 | 62,100 |
2013/12/12 | 341 | 344 | 340 | 342 | 30,400 |
2013/12/11 | 346 | 346 | 341 | 344 | 31,400 |
2013/12/10 | 347 | 349 | 346 | 348 | 14,700 |
2013/12/09 | 349 | 349 | 345 | 347 | 12,000 |
2013/12/06 | 345 | 347 | 344 | 344 | 25,800 |
2013/12/05 | 351 | 352 | 344 | 345 | 55,000 |
2013/12/04 | 353 | 354 | 350 | 351 | 45,400 |
2013/12/03 | 354 | 356 | 352 | 354 | 42,100 |
2013/12/02 | 352 | 360 | 352 | 357 | 35,800 |
2013/11/29 | 352 | 357 | 352 | 355 | 55,100 |
2013/11/28 | 356 | 359 | 354 | 358 | 16,800 |
2013/11/27 | 357 | 360 | 357 | 359 | 19,300 |
2013/11/26 | 357 | 360 | 355 | 357 | 81,500 |
2013/11/25 | 355 | 358 | 350 | 355 | 72,500 |
2013/11/22 | 361 | 361 | 356 | 360 | 22,800 |
2013/11/21 | 358 | 363 | 357 | 361 | 24,400 |
2013/11/20 | 367 | 367 | 350 | 355 | 81,800 |
2013/11/19 | 365 | 366 | 361 | 365 | 24,900 |
2013/11/18 | 366 | 368 | 363 | 363 | 44,700 |
2013/11/15 | 367 | 374 | 362 | 370 | 71,400 |
2013/11/14 | 374 | 375 | 367 | 371 | 49,300 |
2013/11/13 | 358 | 374 | 355 | 372 | 73,000 |
2013/11/12 | 355 | 356 | 351 | 355 | 53,600 |
2013/11/11 | 360 | 360 | 350 | 353 | 39,300 |
2013/11/08 | 357 | 360 | 354 | 356 | 37,000 |
2013/11/07 | 359 | 363 | 358 | 361 | 35,500 |
2013/11/06 | 362 | 365 | 360 | 362 | 42,300 |
2013/11/05 | 368 | 369 | 359 | 367 | 38,300 |
2013/11/01 | 371 | 371 | 361 | 367 | 38,300 |
2013/10/31 | 371 | 372 | 369 | 370 | 16,300 |
2013/10/30 | 374 | 374 | 368 | 371 | 17,300 |
2013/10/29 | 372 | 373 | 368 | 373 | 48,500 |
2013/10/28 | 372 | 376 | 371 | 376 | 18,300 |
2013/10/25 | 374 | 376 | 370 | 372 | 26,700 |
2013/10/24 | 372 | 375 | 368 | 374 | 27,500 |
2013/10/23 | 379 | 379 | 371 | 371 | 29,000 |
2013/10/22 | 376 | 379 | 376 | 379 | 16,700 |
2013/10/21 | 375 | 378 | 372 | 378 | 18,900 |
2013/10/18 | 378 | 378 | 371 | 375 | 38,400 |
2013/10/17 | 374 | 378 | 372 | 373 | 22,200 |
2013/10/16 | 380 | 380 | 361 | 372 | 61,200 |
2013/10/15 | 385 | 392 | 381 | 381 | 72,900 |
2013/10/11 | 384 | 389 | 379 | 383 | 49,800 |
2013/10/10 | 371 | 376 | 369 | 376 | 26,900 |
2013/10/09 | 367 | 370 | 357 | 370 | 29,900 |
2013/10/08 | 350 | 367 | 350 | 367 | 27,500 |
2013/10/07 | 365 | 371 | 355 | 355 | 38,400 |
2013/10/04 | 368 | 376 | 360 | 373 | 26,000 |
2013/10/03 | 380 | 384 | 371 | 372 | 49,700 |
2013/10/02 | 391 | 391 | 380 | 382 | 45,000 |
2013/10/01 | 388 | 390 | 386 | 387 | 42,600 |
2013/09/30 | 392 | 393 | 387 | 392 | 24,700 |
2013/09/27 | 398 | 398 | 390 | 394 | 28,200 |
2013/09/26 | 390 | 393 | 384 | 393 | 41,500 |
2013/09/25 | 394 | 398 | 390 | 390 | 41,800 |
2013/09/24 | 399 | 400 | 397 | 399 | 35,500 |
2013/09/20 | 400 | 403 | 393 | 398 | 72,300 |
2013/09/19 | 396 | 400 | 392 | 400 | 50,000 |
2013/09/18 | 406 | 406 | 389 | 393 | 84,100 |
2013/09/17 | 401 | 408 | 400 | 402 | 104,500 |
2013/09/13 | 390 | 400 | 390 | 398 | 72,900 |
2013/09/12 | 399 | 404 | 389 | 394 | 64,700 |
2013/09/11 | 407 | 407 | 398 | 399 | 74,500 |
2013/09/10 | 399 | 405 | 393 | 399 | 171,300 |
2013/09/09 | 386 | 392 | 383 | 392 | 78,500 |
2013/09/06 | 379 | 381 | 374 | 374 | 25,000 |
2013/09/05 | 384 | 385 | 379 | 382 | 41,400 |
2013/09/04 | 384 | 384 | 378 | 380 | 26,800 |
2013/09/03 | 384 | 385 | 375 | 382 | 55,900 |
2013/09/02 | 392 | 392 | 367 | 379 | 126,200 |
2013/08/30 | 377 | 398 | 372 | 389 | 199,000 |
2013/08/29 | 377 | 380 | 372 | 374 | 57,300 |
2013/08/28 | 370 | 380 | 358 | 380 | 58,300 |
2013/08/27 | 380 | 380 | 376 | 378 | 18,800 |
2013/08/26 | 384 | 384 | 375 | 379 | 30,000 |
2013/08/23 | 380 | 385 | 375 | 376 | 76,600 |
2013/08/22 | 373 | 387 | 373 | 380 | 70,900 |
2013/08/21 | 376 | 378 | 364 | 370 | 63,600 |
2013/08/20 | 383 | 388 | 376 | 378 | 79,100 |
2013/08/19 | 392 | 395 | 375 | 390 | 114,400 |
2013/08/16 | 387 | 406 | 385 | 387 | 370,800 |
2013/08/15 | 364 | 392 | 364 | 387 | 411,600 |
2013/08/14 | 359 | 360 | 348 | 359 | 26,000 |
2013/08/13 | 352 | 355 | 344 | 355 | 25,100 |
2013/08/12 | 357 | 360 | 340 | 345 | 67,500 |
2013/08/09 | 360 | 364 | 357 | 359 | 25,000 |
2013/08/08 | 357 | 370 | 357 | 359 | 60,400 |
2013/08/07 | 375 | 375 | 364 | 364 | 44,300 |
2013/08/06 | 376 | 379 | 367 | 374 | 29,000 |
2013/08/05 | 367 | 379 | 367 | 373 | 44,800 |
2013/08/02 | 352 | 379 | 352 | 377 | 81,500 |
2013/08/01 | 351 | 352 | 340 | 352 | 31,500 |
2013/07/31 | 359 | 360 | 353 | 353 | 33,600 |
2013/07/30 | 352 | 364 | 344 | 362 | 72,200 |
2013/07/29 | 361 | 362 | 340 | 342 | 86,100 |
2013/07/26 | 375 | 375 | 364 | 365 | 79,500 |
2013/07/25 | 390 | 390 | 376 | 379 | 82,200 |
2013/07/24 | 395 | 395 | 388 | 389 | 43,100 |
2013/07/23 | 392 | 397 | 391 | 393 | 48,200 |
2013/07/22 | 398 | 400 | 394 | 396 | 54,300 |
2013/07/19 | 401 | 404 | 391 | 394 | 123,000 |
2013/07/18 | 403 | 405 | 394 | 402 | 92,200 |
2013/07/17 | 398 | 403 | 395 | 399 | 170,500 |
2013/07/16 | 417 | 423 | 389 | 394 | 594,500 |
2013/07/12 | 441 | 470 | 440 | 457 | 585,300 |
2013/07/11 | 433 | 437 | 425 | 429 | 109,100 |
2013/07/10 | 435 | 452 | 425 | 437 | 317,000 |
2013/07/09 | 438 | 438 | 424 | 431 | 163,900 |
2013/07/08 | 432 | 440 | 422 | 437 | 466,300 |
2013/07/05 | 429 | 441 | 414 | 424 | 958,900 |
2013/07/04 | 372 | 374 | 363 | 374 | 59,400 |
2013/07/03 | 375 | 377 | 364 | 373 | 80,800 |
2013/07/02 | 375 | 380 | 368 | 375 | 94,900 |
2013/07/01 | 366 | 373 | 362 | 371 | 105,700 |
2013/06/28 | 339 | 361 | 339 | 358 | 73,300 |
2013/06/27 | 347 | 353 | 336 | 341 | 90,900 |
2013/06/26 | 363 | 366 | 348 | 349 | 84,900 |
2013/06/25 | 368 | 368 | 355 | 363 | 90,500 |
2013/06/24 | 386 | 386 | 368 | 370 | 143,800 |
2013/06/21 | 352 | 373 | 351 | 370 | 248,200 |
2013/06/20 | 338 | 390 | 335 | 364 | 869,300 |
2013/06/19 | 330 | 330 | 322 | 330 | 43,500 |
2013/06/18 | 328 | 331 | 323 | 323 | 34,500 |
2013/06/17 | 323 | 327 | 318 | 323 | 37,900 |
2013/06/14 | 329 | 329 | 314 | 318 | 77,500 |
2013/06/13 | 335 | 339 | 321 | 321 | 72,800 |
2013/06/12 | 334 | 350 | 333 | 346 | 41,900 |
2013/06/11 | 360 | 360 | 335 | 344 | 88,300 |
2013/06/10 | 351 | 357 | 345 | 355 | 59,000 |
2013/06/07 | 341 | 345 | 321 | 335 | 93,700 |
2013/06/06 | 356 | 364 | 333 | 342 | 155,400 |
2013/06/05 | 380 | 391 | 361 | 372 | 97,800 |
2013/06/04 | 367 | 388 | 358 | 381 | 110,800 |
2013/06/03 | 390 | 397 | 370 | 373 | 148,900 |
2013/05/31 | 420 | 420 | 404 | 406 | 72,200 |
2013/05/30 | 419 | 423 | 406 | 409 | 122,200 |
2013/05/29 | 427 | 429 | 413 | 425 | 138,900 |
2013/05/28 | 392 | 440 | 391 | 428 | 281,200 |
2013/05/27 | 396 | 407 | 394 | 398 | 56,100 |
2013/05/24 | 406 | 433 | 393 | 412 | 212,100 |
2013/05/23 | 437 | 448 | 405 | 409 | 135,200 |
2013/05/22 | 451 | 452 | 430 | 441 | 97,500 |
2013/05/21 | 463 | 463 | 440 | 449 | 98,900 |
2013/05/20 | 469 | 469 | 454 | 458 | 107,400 |
2013/05/17 | 447 | 458 | 433 | 454 | 94,400 |
2013/05/16 | 451 | 460 | 403 | 439 | 287,000 |
2013/05/15 | 520 | 530 | 449 | 469 | 574,600 |
2013/05/14 | 510 | 533 | 491 | 532 | 537,900 |
2013/05/13 | 488 | 531 | 476 | 501 | 766,700 |
2013/05/10 | 464 | 490 | 444 | 461 | 386,000 |
2013/05/09 | 463 | 468 | 441 | 458 | 383,500 |
2013/05/08 | 456 | 519 | 452 | 463 | 1,278,900 |
2013/05/07 | 390 | 462 | 387 | 460 | 1,561,500 |
2013/05/02 | 364 | 387 | 364 | 382 | 421,500 |
2013/05/01 | 365 | 369 | 359 | 368 | 282,500 |
2013/04/30 | 353 | 365 | 353 | 360 | 236,000 |
2013/04/26 | 355 | 355 | 350 | 352 | 166,000 |
2013/04/25 | 350 | 352 | 346 | 349 | 191,700 |
2013/04/24 | 352 | 355 | 342 | 346 | 210,800 |
2013/04/23 | 338 | 351 | 332 | 350 | 286,600 |
2013/04/22 | 335 | 335 | 328 | 333 | 238,900 |
2013/04/19 | 338 | 344 | 325 | 333 | 400,800 |
2013/04/18 | 346 | 349 | 337 | 339 | 422,400 |
2013/04/17 | 342 | 375 | 336 | 346 | 2,006,000 |
2013/04/16 | 315 | 383 | 311 | 350 | 6,841,300 |
2013/04/15 | 285 | 320 | 271 | 320 | 2,266,200 |
2013/04/12 | 241 | 242 | 238 | 240 | 25,100 |
2013/04/11 | 247 | 249 | 239 | 243 | 70,400 |
2013/04/10 | 243 | 246 | 240 | 245 | 22,700 |
2013/04/09 | 249 | 249 | 240 | 242 | 27,500 |
2013/04/08 | 240 | 245 | 237 | 245 | 36,000 |
2013/04/05 | 231 | 238 | 231 | 238 | 37,200 |
2013/04/04 | 224 | 229 | 221 | 229 | 15,800 |
2013/04/03 | 224 | 226 | 223 | 224 | 14,100 |
2013/04/02 | 232 | 232 | 221 | 224 | 32,300 |
2013/04/01 | 238 | 238 | 230 | 231 | 19,500 |
2013/03/29 | 240 | 240 | 230 | 237 | 26,100 |
2013/03/28 | 240 | 241 | 237 | 239 | 8,800 |
2013/03/27 | 250 | 250 | 235 | 239 | 34,600 |
2013/03/26 | 239 | 241 | 234 | 235 | 40,000 |
2013/03/25 | 244 | 244 | 239 | 240 | 13,100 |
2013/03/22 | 245 | 245 | 239 | 239 | 25,800 |
2013/03/21 | 240 | 249 | 238 | 244 | 66,200 |
2013/03/19 | 237 | 240 | 237 | 240 | 18,600 |
2013/03/18 | 240 | 240 | 235 | 236 | 31,200 |
2013/03/15 | 240 | 240 | 235 | 236 | 18,700 |
2013/03/14 | 238 | 238 | 235 | 236 | 18,000 |
2013/03/13 | 237 | 238 | 235 | 236 | 10,200 |
2013/03/12 | 240 | 241 | 237 | 238 | 20,400 |
2013/03/11 | 248 | 249 | 228 | 238 | 141,100 |
2013/03/08 | 245 | 247 | 242 | 245 | 50,400 |
2013/03/07 | 255 | 255 | 245 | 245 | 20,800 |
2013/03/06 | 249 | 256 | 247 | 249 | 22,300 |
2013/03/05 | 240 | 270 | 240 | 245 | 133,200 |
2013/03/04 | 249 | 249 | 241 | 241 | 16,900 |
2013/03/01 | 240 | 245 | 222 | 244 | 40,200 |
2013/02/28 | 231 | 242 | 231 | 239 | 40,000 |
2013/02/27 | 233 | 233 | 228 | 229 | 16,500 |
2013/02/26 | 233 | 235 | 231 | 233 | 9,400 |
2013/02/25 | 232 | 238 | 232 | 235 | 22,100 |
2013/02/22 | 226 | 230 | 225 | 229 | 14,400 |
2013/02/21 | 230 | 232 | 227 | 230 | 21,700 |
2013/02/20 | 230 | 231 | 225 | 231 | 33,700 |
2013/02/19 | 217 | 230 | 216 | 230 | 32,300 |
2013/02/18 | 219 | 225 | 217 | 222 | 33,400 |
2013/02/15 | 225 | 226 | 198 | 217 | 44,100 |
2013/02/14 | 231 | 231 | 226 | 228 | 18,800 |
2013/02/13 | 236 | 238 | 230 | 231 | 25,600 |
2013/02/12 | 237 | 239 | 235 | 236 | 21,800 |
2013/02/08 | 243 | 243 | 234 | 235 | 20,000 |
2013/02/07 | 248 | 248 | 239 | 241 | 28,700 |
2013/02/06 | 236 | 248 | 235 | 246 | 82,300 |
2013/02/05 | 232 | 239 | 232 | 233 | 56,600 |
2013/02/04 | 243 | 243 | 240 | 240 | 25,600 |
2013/02/01 | 236 | 241 | 236 | 241 | 28,100 |
2013/01/31 | 242 | 242 | 235 | 238 | 24,300 |
2013/01/30 | 238 | 247 | 236 | 241 | 45,400 |
2013/01/29 | 235 | 240 | 233 | 238 | 40,700 |
2013/01/28 | 240 | 242 | 237 | 237 | 35,000 |
2013/01/25 | 246 | 249 | 238 | 242 | 54,700 |
2013/01/24 | 241 | 244 | 237 | 242 | 54,800 |
2013/01/23 | 257 | 257 | 246 | 246 | 95,200 |
2013/01/22 | 261 | 263 | 257 | 258 | 106,500 |
2013/01/21 | 260 | 261 | 258 | 260 | 80,200 |
2013/01/18 | 263 | 263 | 257 | 258 | 145,000 |
2013/01/17 | 267 | 268 | 256 | 261 | 186,700 |
2013/01/16 | 259 | 261 | 255 | 260 | 207,900 |
2013/01/15 | 255 | 265 | 252 | 259 | 733,700 |
2013/01/11 | 220 | 280 | 219 | 263 | 2,648,800 |
2013/01/10 | 213 | 225 | 211 | 220 | 63,300 |
2013/01/09 | 207 | 213 | 205 | 212 | 28,800 |
2013/01/08 | 205 | 211 | 205 | 208 | 28,800 |
2013/01/07 | 211 | 212 | 205 | 208 | 47,700 |
2013/01/04 | 209 | 209 | 202 | 205 | 40,300 |