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 |
---|---|---|---|---|---|
2015/12/30 | 345 | 350 | 345 | 348 | 36,300 |
2015/12/29 | 347 | 348 | 342 | 347 | 38,400 |
2015/12/28 | 335 | 350 | 333 | 346 | 73,400 |
2015/12/25 | 335 | 340 | 332 | 336 | 68,500 |
2015/12/24 | 348 | 348 | 337 | 338 | 93,900 |
2015/12/22 | 345 | 349 | 342 | 345 | 75,800 |
2015/12/21 | 334 | 359 | 331 | 347 | 234,100 |
2015/12/18 | 362 | 367 | 332 | 335 | 464,400 |
2015/12/17 | 377 | 382 | 360 | 360 | 115,500 |
2015/12/16 | 384 | 388 | 368 | 369 | 59,900 |
2015/12/15 | 390 | 391 | 380 | 380 | 37,000 |
2015/12/14 | 387 | 387 | 382 | 386 | 18,800 |
2015/12/11 | 388 | 392 | 388 | 389 | 38,300 |
2015/12/10 | 400 | 400 | 389 | 393 | 26,800 |
2015/12/09 | 401 | 403 | 399 | 401 | 11,600 |
2015/12/08 | 405 | 405 | 401 | 401 | 19,100 |
2015/12/07 | 415 | 417 | 401 | 402 | 46,000 |
2015/12/04 | 412 | 413 | 409 | 413 | 23,400 |
2015/12/03 | 420 | 421 | 417 | 419 | 30,500 |
2015/12/02 | 412 | 423 | 410 | 423 | 47,000 |
2015/12/01 | 412 | 415 | 409 | 413 | 20,000 |
2015/11/30 | 414 | 414 | 409 | 412 | 20,600 |
2015/11/27 | 409 | 417 | 409 | 417 | 42,300 |
2015/11/26 | 417 | 417 | 409 | 409 | 28,100 |
2015/11/25 | 415 | 415 | 411 | 414 | 167,900 |
2015/11/24 | 407 | 417 | 407 | 411 | 25,200 |
2015/11/20 | 408 | 412 | 407 | 409 | 13,700 |
2015/11/19 | 409 | 418 | 407 | 408 | 22,800 |
2015/11/18 | 416 | 420 | 404 | 405 | 18,700 |
2015/11/17 | 413 | 417 | 411 | 411 | 26,800 |
2015/11/16 | 412 | 418 | 407 | 407 | 25,100 |
2015/11/13 | 418 | 423 | 405 | 421 | 20,300 |
2015/11/12 | 422 | 427 | 401 | 425 | 15,700 |
2015/11/11 | 421 | 430 | 421 | 427 | 19,600 |
2015/11/10 | 423 | 425 | 418 | 423 | 12,600 |
2015/11/09 | 417 | 425 | 417 | 425 | 24,100 |
2015/11/06 | 414 | 417 | 409 | 415 | 14,500 |
2015/11/05 | 420 | 420 | 405 | 413 | 18,000 |
2015/11/04 | 415 | 423 | 412 | 422 | 44,100 |
2015/11/02 | 402 | 414 | 402 | 406 | 22,700 |
2015/10/30 | 404 | 414 | 404 | 409 | 15,300 |
2015/10/29 | 400 | 410 | 400 | 406 | 15,500 |
2015/10/28 | 406 | 412 | 396 | 407 | 17,000 |
2015/10/27 | 419 | 421 | 408 | 411 | 10,800 |
2015/10/26 | 417 | 419 | 413 | 419 | 39,600 |
2015/10/23 | 405 | 409 | 404 | 409 | 13,500 |
2015/10/22 | 398 | 403 | 392 | 399 | 13,800 |
2015/10/21 | 391 | 400 | 390 | 397 | 41,500 |
2015/10/20 | 404 | 404 | 393 | 399 | 18,600 |
2015/10/19 | 408 | 408 | 401 | 403 | 13,500 |
2015/10/16 | 405 | 407 | 400 | 406 | 19,800 |
2015/10/15 | 404 | 404 | 399 | 402 | 17,800 |
2015/10/14 | 401 | 406 | 388 | 406 | 62,400 |
2015/10/13 | 417 | 425 | 413 | 417 | 38,400 |
2015/10/09 | 414 | 418 | 408 | 414 | 19,800 |
2015/10/08 | 402 | 415 | 395 | 412 | 53,000 |
2015/10/07 | 399 | 402 | 390 | 402 | 29,500 |
2015/10/06 | 397 | 401 | 395 | 397 | 27,400 |
2015/10/05 | 389 | 395 | 389 | 392 | 11,200 |
2015/10/02 | 386 | 395 | 386 | 388 | 20,000 |
2015/10/01 | 379 | 388 | 379 | 387 | 26,500 |
2015/09/30 | 374 | 379 | 370 | 379 | 10,400 |
2015/09/29 | 373 | 376 | 367 | 367 | 29,900 |
2015/09/28 | 374 | 383 | 362 | 379 | 69,700 |
2015/09/25 | 390 | 390 | 377 | 382 | 27,900 |
2015/09/24 | 396 | 396 | 381 | 382 | 47,100 |
2015/09/18 | 392 | 392 | 383 | 384 | 47,500 |
2015/09/17 | 384 | 393 | 384 | 392 | 21,900 |
2015/09/16 | 390 | 390 | 381 | 388 | 14,500 |
2015/09/15 | 379 | 392 | 379 | 384 | 33,300 |
2015/09/14 | 383 | 384 | 375 | 375 | 16,700 |
2015/09/11 | 377 | 387 | 377 | 382 | 36,700 |
2015/09/10 | 380 | 385 | 376 | 383 | 52,400 |
2015/09/09 | 384 | 388 | 370 | 388 | 65,600 |
2015/09/08 | 380 | 383 | 369 | 369 | 19,200 |
2015/09/07 | 370 | 383 | 370 | 377 | 20,400 |
2015/09/04 | 390 | 393 | 375 | 378 | 38,200 |
2015/09/03 | 389 | 397 | 387 | 388 | 17,600 |
2015/09/02 | 379 | 394 | 379 | 385 | 44,100 |
2015/09/01 | 405 | 409 | 390 | 390 | 48,100 |
2015/08/31 | 419 | 420 | 405 | 409 | 52,600 |
2015/08/28 | 418 | 421 | 413 | 419 | 48,900 |
2015/08/27 | 402 | 415 | 397 | 403 | 57,700 |
2015/08/26 | 380 | 404 | 380 | 389 | 101,000 |
2015/08/25 | 373 | 405 | 363 | 373 | 159,500 |
2015/08/24 | 419 | 423 | 397 | 397 | 171,100 |
2015/08/21 | 430 | 439 | 428 | 428 | 86,700 |
2015/08/20 | 437 | 444 | 432 | 435 | 52,900 |
2015/08/19 | 441 | 450 | 431 | 443 | 81,600 |
2015/08/18 | 443 | 447 | 440 | 442 | 77,000 |
2015/08/17 | 424 | 442 | 424 | 440 | 70,400 |
2015/08/14 | 423 | 427 | 420 | 422 | 52,100 |
2015/08/13 | 435 | 436 | 420 | 425 | 125,900 |
2015/08/12 | 442 | 445 | 423 | 432 | 177,900 |
2015/08/11 | 458 | 465 | 442 | 449 | 89,300 |
2015/08/10 | 447 | 453 | 441 | 452 | 33,900 |
2015/08/07 | 446 | 452 | 440 | 447 | 48,300 |
2015/08/06 | 446 | 454 | 444 | 449 | 51,400 |
2015/08/05 | 444 | 450 | 438 | 444 | 48,200 |
2015/08/04 | 458 | 459 | 447 | 451 | 57,800 |
2015/08/03 | 448 | 457 | 448 | 456 | 43,900 |
2015/07/31 | 444 | 449 | 440 | 444 | 62,700 |
2015/07/30 | 451 | 455 | 445 | 445 | 40,200 |
2015/07/29 | 468 | 468 | 445 | 445 | 98,900 |
2015/07/28 | 464 | 469 | 461 | 464 | 63,500 |
2015/07/27 | 466 | 477 | 458 | 468 | 87,900 |
2015/07/24 | 475 | 479 | 468 | 468 | 117,700 |
2015/07/23 | 490 | 491 | 478 | 480 | 128,400 |
2015/07/22 | 500 | 504 | 492 | 492 | 124,600 |
2015/07/21 | 509 | 509 | 488 | 505 | 207,400 |
2015/07/17 | 489 | 510 | 485 | 509 | 222,600 |
2015/07/16 | 498 | 508 | 493 | 496 | 495,300 |
2015/07/15 | 462 | 521 | 462 | 502 | 1,832,200 |
2015/07/14 | 434 | 447 | 431 | 442 | 89,400 |
2015/07/13 | 420 | 427 | 414 | 426 | 49,400 |
2015/07/10 | 422 | 422 | 409 | 412 | 78,700 |
2015/07/09 | 420 | 424 | 397 | 422 | 159,100 |
2015/07/08 | 450 | 450 | 427 | 432 | 159,600 |
2015/07/07 | 455 | 462 | 450 | 451 | 142,200 |
2015/07/06 | 465 | 482 | 445 | 454 | 578,500 |
2015/07/03 | 548 | 548 | 513 | 514 | 185,200 |
2015/07/02 | 536 | 548 | 531 | 548 | 174,900 |
2015/07/01 | 516 | 550 | 510 | 529 | 232,300 |
2015/06/30 | 494 | 515 | 494 | 514 | 83,200 |
2015/06/29 | 489 | 509 | 485 | 502 | 129,200 |
2015/06/26 | 530 | 543 | 517 | 517 | 250,700 |
2015/06/25 | 512 | 524 | 500 | 524 | 263,900 |
2015/06/24 | 500 | 518 | 498 | 504 | 130,300 |
2015/06/23 | 507 | 508 | 491 | 507 | 208,300 |
2015/06/22 | 476 | 527 | 475 | 508 | 851,600 |
2015/06/19 | 444 | 482 | 442 | 479 | 721,900 |
2015/06/18 | 426 | 436 | 422 | 436 | 63,500 |
2015/06/17 | 428 | 435 | 426 | 426 | 67,600 |
2015/06/16 | 432 | 432 | 425 | 426 | 54,200 |
2015/06/15 | 420 | 426 | 414 | 425 | 72,400 |
2015/06/12 | 420 | 421 | 416 | 417 | 58,100 |
2015/06/11 | 411 | 418 | 408 | 416 | 23,500 |
2015/06/10 | 410 | 416 | 406 | 406 | 56,600 |
2015/06/09 | 417 | 421 | 412 | 412 | 40,400 |
2015/06/08 | 423 | 424 | 420 | 422 | 33,800 |
2015/06/05 | 428 | 428 | 417 | 426 | 61,400 |
2015/06/04 | 435 | 435 | 429 | 431 | 56,900 |
2015/06/03 | 437 | 439 | 432 | 432 | 84,000 |
2015/06/02 | 435 | 439 | 426 | 436 | 104,900 |
2015/06/01 | 433 | 437 | 425 | 432 | 83,900 |
2015/05/29 | 436 | 436 | 426 | 426 | 82,800 |
2015/05/28 | 439 | 450 | 434 | 438 | 161,200 |
2015/05/27 | 437 | 446 | 426 | 443 | 255,300 |
2015/05/26 | 430 | 447 | 426 | 439 | 651,600 |
2015/05/25 | 404 | 430 | 404 | 421 | 334,400 |
2015/05/22 | 403 | 405 | 399 | 402 | 26,700 |
2015/05/21 | 403 | 405 | 399 | 402 | 35,500 |
2015/05/20 | 403 | 408 | 401 | 406 | 74,200 |
2015/05/19 | 398 | 404 | 397 | 399 | 62,800 |
2015/05/18 | 397 | 401 | 395 | 398 | 60,000 |
2015/05/15 | 388 | 400 | 388 | 395 | 65,000 |
2015/05/14 | 390 | 391 | 385 | 387 | 37,400 |
2015/05/13 | 390 | 393 | 389 | 390 | 24,000 |
2015/05/12 | 391 | 392 | 385 | 390 | 18,300 |
2015/05/11 | 387 | 397 | 386 | 389 | 50,500 |
2015/05/08 | 378 | 385 | 378 | 384 | 22,400 |
2015/05/07 | 381 | 381 | 378 | 380 | 31,200 |
2015/05/01 | 378 | 382 | 375 | 379 | 72,300 |
2015/04/30 | 391 | 393 | 380 | 384 | 90,100 |
2015/04/28 | 395 | 397 | 392 | 392 | 50,300 |
2015/04/27 | 397 | 397 | 392 | 394 | 31,900 |
2015/04/24 | 392 | 397 | 392 | 394 | 43,200 |
2015/04/23 | 393 | 395 | 390 | 392 | 40,200 |
2015/04/22 | 391 | 394 | 390 | 391 | 37,700 |
2015/04/21 | 392 | 395 | 390 | 393 | 103,100 |
2015/04/20 | 397 | 401 | 394 | 394 | 81,400 |
2015/04/17 | 397 | 403 | 393 | 397 | 123,300 |
2015/04/16 | 394 | 399 | 392 | 398 | 107,100 |
2015/04/15 | 397 | 398 | 388 | 397 | 301,800 |
2015/04/14 | 381 | 427 | 380 | 400 | 1,903,300 |
2015/04/13 | 360 | 361 | 350 | 360 | 75,600 |
2015/04/10 | 347 | 356 | 346 | 353 | 55,700 |
2015/04/09 | 348 | 348 | 341 | 345 | 20,400 |
2015/04/08 | 345 | 348 | 345 | 347 | 17,000 |
2015/04/07 | 344 | 347 | 344 | 347 | 17,100 |
2015/04/06 | 345 | 347 | 345 | 346 | 4,000 |
2015/04/03 | 348 | 348 | 345 | 347 | 10,900 |
2015/04/02 | 346 | 347 | 344 | 346 | 23,700 |
2015/04/01 | 342 | 344 | 339 | 343 | 13,100 |
2015/03/31 | 349 | 349 | 339 | 341 | 22,300 |
2015/03/30 | 345 | 348 | 343 | 345 | 10,800 |
2015/03/27 | 348 | 350 | 341 | 342 | 22,200 |
2015/03/26 | 350 | 350 | 344 | 345 | 27,100 |
2015/03/25 | 350 | 353 | 348 | 348 | 42,700 |
2015/03/24 | 341 | 346 | 340 | 345 | 19,500 |
2015/03/23 | 342 | 345 | 341 | 344 | 12,000 |
2015/03/20 | 347 | 347 | 341 | 342 | 28,600 |
2015/03/19 | 347 | 347 | 340 | 344 | 24,200 |
2015/03/18 | 341 | 345 | 341 | 342 | 14,400 |
2015/03/17 | 348 | 348 | 341 | 343 | 18,500 |
2015/03/16 | 340 | 344 | 340 | 343 | 25,500 |
2015/03/13 | 340 | 341 | 336 | 338 | 40,100 |
2015/03/12 | 336 | 338 | 335 | 338 | 14,300 |
2015/03/11 | 333 | 337 | 332 | 336 | 20,400 |
2015/03/10 | 336 | 337 | 334 | 335 | 10,500 |
2015/03/09 | 333 | 336 | 332 | 336 | 7,600 |
2015/03/06 | 337 | 337 | 334 | 335 | 9,300 |
2015/03/05 | 335 | 337 | 335 | 335 | 5,500 |
2015/03/04 | 334 | 336 | 333 | 335 | 13,000 |
2015/03/03 | 339 | 339 | 336 | 336 | 11,100 |
2015/03/02 | 336 | 339 | 335 | 336 | 10,500 |
2015/02/27 | 340 | 340 | 334 | 336 | 14,500 |
2015/02/26 | 335 | 337 | 331 | 337 | 26,700 |
2015/02/25 | 338 | 339 | 334 | 334 | 26,200 |
2015/02/24 | 337 | 340 | 336 | 338 | 21,300 |
2015/02/23 | 344 | 344 | 338 | 339 | 16,500 |
2015/02/20 | 341 | 343 | 338 | 342 | 20,100 |
2015/02/19 | 338 | 343 | 337 | 341 | 39,600 |
2015/02/18 | 340 | 340 | 336 | 337 | 25,200 |
2015/02/17 | 339 | 341 | 336 | 338 | 24,300 |
2015/02/16 | 339 | 341 | 333 | 339 | 37,600 |
2015/02/13 | 339 | 342 | 334 | 337 | 39,800 |
2015/02/12 | 329 | 350 | 328 | 331 | 79,900 |
2015/02/10 | 323 | 329 | 322 | 327 | 24,300 |
2015/02/09 | 322 | 324 | 319 | 322 | 13,500 |
2015/02/06 | 319 | 320 | 318 | 318 | 9,200 |
2015/02/05 | 320 | 320 | 317 | 317 | 10,100 |
2015/02/04 | 318 | 323 | 318 | 321 | 17,500 |
2015/02/03 | 322 | 322 | 318 | 319 | 18,500 |
2015/02/02 | 320 | 323 | 317 | 319 | 14,200 |
2015/01/30 | 320 | 323 | 320 | 323 | 23,000 |
2015/01/29 | 325 | 327 | 318 | 323 | 30,300 |
2015/01/28 | 325 | 328 | 324 | 328 | 10,000 |
2015/01/27 | 327 | 328 | 325 | 328 | 20,000 |
2015/01/26 | 325 | 326 | 323 | 325 | 4,500 |
2015/01/23 | 323 | 326 | 322 | 326 | 9,800 |
2015/01/22 | 327 | 329 | 323 | 323 | 11,200 |
2015/01/21 | 329 | 329 | 324 | 327 | 19,500 |
2015/01/20 | 327 | 329 | 324 | 327 | 25,500 |
2015/01/19 | 325 | 325 | 321 | 325 | 18,500 |
2015/01/16 | 316 | 321 | 316 | 317 | 37,400 |
2015/01/15 | 325 | 329 | 316 | 324 | 35,500 |
2015/01/14 | 322 | 332 | 320 | 324 | 27,300 |
2015/01/13 | 325 | 326 | 315 | 323 | 32,100 |
2015/01/09 | 330 | 339 | 325 | 327 | 34,100 |
2015/01/08 | 319 | 324 | 317 | 323 | 15,300 |
2015/01/07 | 321 | 326 | 317 | 319 | 32,200 |
2015/01/06 | 327 | 327 | 320 | 320 | 23,200 |
2015/01/05 | 327 | 329 | 317 | 327 | 22,300 |