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 |
---|---|---|---|---|---|
2016/12/30 | 356 | 364 | 356 | 362 | 32,200 |
2016/12/29 | 363 | 364 | 357 | 358 | 49,600 |
2016/12/28 | 361 | 364 | 359 | 363 | 42,600 |
2016/12/27 | 364 | 365 | 359 | 362 | 35,000 |
2016/12/26 | 364 | 368 | 364 | 366 | 26,200 |
2016/12/22 | 371 | 371 | 362 | 368 | 44,000 |
2016/12/21 | 376 | 377 | 370 | 372 | 46,200 |
2016/12/20 | 374 | 375 | 370 | 375 | 66,900 |
2016/12/19 | 366 | 370 | 365 | 370 | 34,800 |
2016/12/16 | 369 | 370 | 364 | 367 | 43,600 |
2016/12/15 | 369 | 369 | 364 | 365 | 30,300 |
2016/12/14 | 369 | 369 | 361 | 365 | 55,900 |
2016/12/13 | 374 | 374 | 367 | 370 | 52,500 |
2016/12/12 | 379 | 379 | 370 | 374 | 53,200 |
2016/12/09 | 375 | 377 | 369 | 375 | 66,000 |
2016/12/08 | 377 | 382 | 372 | 377 | 82,100 |
2016/12/07 | 378 | 380 | 376 | 378 | 80,000 |
2016/12/06 | 379 | 379 | 374 | 376 | 62,700 |
2016/12/05 | 373 | 379 | 372 | 377 | 63,000 |
2016/12/02 | 375 | 375 | 372 | 374 | 38,600 |
2016/12/01 | 375 | 385 | 374 | 379 | 82,400 |
2016/11/30 | 378 | 378 | 372 | 372 | 70,000 |
2016/11/29 | 378 | 380 | 371 | 374 | 64,000 |
2016/11/28 | 392 | 392 | 376 | 383 | 158,500 |
2016/11/25 | 392 | 397 | 388 | 391 | 177,300 |
2016/11/24 | 389 | 392 | 383 | 392 | 107,700 |
2016/11/22 | 390 | 390 | 379 | 385 | 111,400 |
2016/11/21 | 385 | 391 | 382 | 386 | 185,600 |
2016/11/18 | 376 | 381 | 372 | 376 | 144,900 |
2016/11/17 | 375 | 376 | 367 | 374 | 98,500 |
2016/11/16 | 365 | 376 | 360 | 375 | 200,600 |
2016/11/15 | 361 | 365 | 355 | 364 | 146,100 |
2016/11/14 | 356 | 368 | 352 | 364 | 282,500 |
2016/11/11 | 345 | 351 | 345 | 351 | 90,600 |
2016/11/10 | 345 | 349 | 340 | 345 | 88,000 |
2016/11/09 | 344 | 346 | 330 | 334 | 206,100 |
2016/11/08 | 345 | 349 | 343 | 348 | 61,000 |
2016/11/07 | 345 | 348 | 341 | 346 | 61,300 |
2016/11/04 | 340 | 344 | 338 | 342 | 122,800 |
2016/11/02 | 351 | 352 | 344 | 344 | 125,900 |
2016/11/01 | 353 | 353 | 345 | 353 | 175,200 |
2016/10/31 | 345 | 349 | 340 | 346 | 147,900 |
2016/10/28 | 345 | 353 | 345 | 348 | 247,200 |
2016/10/27 | 345 | 350 | 339 | 345 | 359,700 |
2016/10/26 | 352 | 363 | 336 | 347 | 1,607,000 |
2016/10/25 | 326 | 339 | 320 | 336 | 1,515,000 |
2016/10/24 | 298 | 345 | 298 | 321 | 2,728,000 |
2016/10/21 | 294 | 295 | 292 | 295 | 20,100 |
2016/10/20 | 291 | 294 | 291 | 294 | 18,500 |
2016/10/19 | 293 | 294 | 290 | 294 | 15,500 |
2016/10/18 | 294 | 297 | 292 | 292 | 18,000 |
2016/10/17 | 293 | 298 | 293 | 294 | 11,900 |
2016/10/14 | 286 | 294 | 286 | 291 | 60,400 |
2016/10/13 | 295 | 295 | 286 | 290 | 43,600 |
2016/10/12 | 298 | 299 | 297 | 297 | 14,600 |
2016/10/11 | 299 | 300 | 297 | 299 | 10,400 |
2016/10/07 | 296 | 298 | 295 | 297 | 23,100 |
2016/10/06 | 299 | 300 | 297 | 298 | 20,700 |
2016/10/05 | 296 | 298 | 296 | 297 | 16,900 |
2016/10/04 | 298 | 299 | 295 | 298 | 22,600 |
2016/10/03 | 298 | 300 | 297 | 298 | 14,100 |
2016/09/30 | 297 | 300 | 291 | 297 | 17,600 |
2016/09/29 | 288 | 303 | 288 | 300 | 53,700 |
2016/09/28 | 295 | 295 | 285 | 292 | 24,800 |
2016/09/27 | 291 | 298 | 287 | 298 | 47,800 |
2016/09/26 | 288 | 290 | 285 | 290 | 36,600 |
2016/09/23 | 288 | 288 | 283 | 287 | 15,400 |
2016/09/21 | 280 | 287 | 280 | 287 | 19,600 |
2016/09/20 | 285 | 289 | 283 | 284 | 60,200 |
2016/09/16 | 276 | 281 | 275 | 281 | 23,300 |
2016/09/15 | 274 | 276 | 273 | 274 | 10,900 |
2016/09/14 | 271 | 276 | 269 | 276 | 26,700 |
2016/09/13 | 278 | 280 | 273 | 273 | 14,200 |
2016/09/12 | 276 | 278 | 273 | 275 | 13,400 |
2016/09/09 | 275 | 280 | 275 | 279 | 39,000 |
2016/09/08 | 276 | 278 | 272 | 276 | 15,400 |
2016/09/07 | 273 | 276 | 273 | 276 | 16,100 |
2016/09/06 | 276 | 278 | 274 | 276 | 18,000 |
2016/09/05 | 275 | 277 | 273 | 275 | 17,700 |
2016/09/02 | 277 | 277 | 272 | 275 | 19,100 |
2016/09/01 | 266 | 276 | 266 | 276 | 24,200 |
2016/08/31 | 270 | 273 | 270 | 273 | 5,300 |
2016/08/30 | 271 | 271 | 269 | 269 | 5,200 |
2016/08/29 | 272 | 272 | 270 | 271 | 11,200 |
2016/08/26 | 269 | 269 | 267 | 268 | 17,600 |
2016/08/25 | 270 | 270 | 268 | 269 | 4,700 |
2016/08/24 | 268 | 269 | 267 | 268 | 7,000 |
2016/08/23 | 267 | 270 | 267 | 268 | 14,000 |
2016/08/22 | 272 | 272 | 267 | 270 | 18,400 |
2016/08/19 | 269 | 269 | 266 | 269 | 16,300 |
2016/08/18 | 266 | 268 | 264 | 264 | 17,000 |
2016/08/17 | 269 | 270 | 266 | 267 | 24,500 |
2016/08/16 | 273 | 273 | 270 | 271 | 11,800 |
2016/08/15 | 272 | 274 | 269 | 273 | 10,200 |
2016/08/12 | 270 | 271 | 267 | 271 | 32,100 |
2016/08/10 | 268 | 270 | 267 | 270 | 15,500 |
2016/08/09 | 273 | 273 | 268 | 270 | 13,600 |
2016/08/08 | 272 | 272 | 268 | 270 | 18,900 |
2016/08/05 | 269 | 271 | 267 | 269 | 13,800 |
2016/08/04 | 271 | 273 | 269 | 270 | 14,600 |
2016/08/03 | 268 | 273 | 268 | 271 | 35,400 |
2016/08/02 | 274 | 279 | 271 | 273 | 32,900 |
2016/08/01 | 272 | 276 | 270 | 276 | 14,100 |
2016/07/29 | 276 | 278 | 263 | 274 | 71,500 |
2016/07/28 | 278 | 278 | 275 | 276 | 14,100 |
2016/07/27 | 281 | 281 | 274 | 279 | 39,200 |
2016/07/26 | 278 | 280 | 273 | 278 | 28,000 |
2016/07/25 | 282 | 283 | 279 | 281 | 30,200 |
2016/07/22 | 281 | 284 | 281 | 284 | 20,900 |
2016/07/21 | 283 | 284 | 280 | 283 | 30,000 |
2016/07/20 | 282 | 282 | 271 | 280 | 35,200 |
2016/07/19 | 283 | 284 | 277 | 281 | 69,600 |
2016/07/15 | 285 | 285 | 280 | 281 | 87,500 |
2016/07/14 | 277 | 279 | 272 | 277 | 31,600 |
2016/07/13 | 281 | 281 | 272 | 275 | 44,100 |
2016/07/12 | 271 | 275 | 270 | 274 | 48,500 |
2016/07/11 | 266 | 272 | 265 | 268 | 54,700 |
2016/07/08 | 272 | 272 | 265 | 266 | 55,900 |
2016/07/07 | 270 | 273 | 269 | 269 | 68,200 |
2016/07/06 | 271 | 283 | 268 | 271 | 215,700 |
2016/07/05 | 291 | 300 | 268 | 275 | 1,065,700 |
2016/07/04 | 253 | 254 | 248 | 253 | 15,800 |
2016/07/01 | 254 | 254 | 246 | 253 | 14,100 |
2016/06/30 | 249 | 251 | 249 | 250 | 14,600 |
2016/06/29 | 247 | 252 | 246 | 250 | 8,900 |
2016/06/28 | 244 | 247 | 241 | 244 | 13,700 |
2016/06/27 | 239 | 246 | 239 | 244 | 20,900 |
2016/06/24 | 251 | 255 | 240 | 240 | 58,200 |
2016/06/23 | 263 | 263 | 253 | 259 | 18,100 |
2016/06/22 | 260 | 260 | 252 | 255 | 11,300 |
2016/06/21 | 255 | 261 | 255 | 260 | 9,200 |
2016/06/20 | 250 | 266 | 249 | 256 | 30,500 |
2016/06/17 | 248 | 254 | 248 | 250 | 21,100 |
2016/06/16 | 254 | 256 | 246 | 247 | 25,200 |
2016/06/15 | 257 | 257 | 251 | 254 | 26,900 |
2016/06/14 | 255 | 258 | 254 | 255 | 22,200 |
2016/06/13 | 264 | 264 | 257 | 257 | 36,700 |
2016/06/10 | 266 | 268 | 266 | 266 | 24,100 |
2016/06/09 | 267 | 270 | 267 | 270 | 24,200 |
2016/06/08 | 267 | 267 | 264 | 267 | 15,400 |
2016/06/07 | 265 | 267 | 265 | 265 | 16,400 |
2016/06/06 | 262 | 266 | 262 | 265 | 16,500 |
2016/06/03 | 265 | 269 | 265 | 267 | 14,400 |
2016/06/02 | 273 | 273 | 267 | 268 | 21,800 |
2016/06/01 | 265 | 274 | 265 | 271 | 43,700 |
2016/05/31 | 267 | 269 | 265 | 268 | 39,600 |
2016/05/30 | 267 | 268 | 265 | 267 | 23,800 |
2016/05/27 | 265 | 270 | 265 | 268 | 42,100 |
2016/05/26 | 272 | 274 | 270 | 272 | 266,600 |
2016/05/25 | 275 | 278 | 269 | 272 | 121,700 |
2016/05/24 | 280 | 280 | 273 | 275 | 41,500 |
2016/05/23 | 266 | 289 | 263 | 280 | 125,400 |
2016/05/20 | 289 | 292 | 288 | 290 | 27,300 |
2016/05/19 | 288 | 289 | 284 | 287 | 50,400 |
2016/05/18 | 293 | 294 | 286 | 288 | 25,000 |
2016/05/17 | 290 | 293 | 289 | 293 | 15,300 |
2016/05/16 | 294 | 296 | 290 | 290 | 41,000 |
2016/05/13 | 299 | 301 | 295 | 296 | 38,300 |
2016/05/12 | 299 | 300 | 297 | 300 | 18,000 |
2016/05/11 | 299 | 300 | 295 | 299 | 15,400 |
2016/05/10 | 293 | 298 | 290 | 295 | 25,700 |
2016/05/09 | 294 | 295 | 290 | 291 | 18,400 |
2016/05/06 | 290 | 291 | 287 | 290 | 26,400 |
2016/05/02 | 292 | 292 | 287 | 287 | 24,100 |
2016/04/28 | 301 | 304 | 296 | 297 | 29,500 |
2016/04/27 | 299 | 301 | 299 | 300 | 20,600 |
2016/04/26 | 305 | 305 | 297 | 302 | 22,100 |
2016/04/25 | 312 | 313 | 302 | 305 | 28,100 |
2016/04/22 | 303 | 305 | 301 | 304 | 14,600 |
2016/04/21 | 303 | 304 | 301 | 303 | 22,400 |
2016/04/20 | 308 | 309 | 300 | 300 | 31,100 |
2016/04/19 | 298 | 302 | 296 | 301 | 32,900 |
2016/04/18 | 290 | 299 | 287 | 296 | 48,400 |
2016/04/15 | 291 | 293 | 287 | 290 | 26,700 |
2016/04/14 | 284 | 294 | 284 | 293 | 49,200 |
2016/04/13 | 289 | 292 | 283 | 289 | 28,300 |
2016/04/12 | 277 | 281 | 276 | 278 | 12,200 |
2016/04/11 | 281 | 282 | 275 | 279 | 12,000 |
2016/04/08 | 274 | 282 | 270 | 281 | 25,600 |
2016/04/07 | 276 | 280 | 275 | 275 | 21,600 |
2016/04/06 | 279 | 284 | 275 | 276 | 27,200 |
2016/04/05 | 286 | 286 | 279 | 279 | 20,600 |
2016/04/04 | 298 | 302 | 281 | 291 | 38,800 |
2016/04/01 | 301 | 301 | 296 | 296 | 25,000 |
2016/03/31 | 305 | 310 | 301 | 301 | 16,200 |
2016/03/30 | 302 | 310 | 302 | 303 | 20,900 |
2016/03/29 | 304 | 306 | 298 | 303 | 16,800 |
2016/03/28 | 302 | 304 | 300 | 304 | 17,200 |
2016/03/25 | 302 | 302 | 297 | 301 | 16,700 |
2016/03/24 | 300 | 301 | 295 | 296 | 20,000 |
2016/03/23 | 308 | 308 | 299 | 302 | 38,800 |
2016/03/22 | 313 | 313 | 305 | 309 | 36,700 |
2016/03/18 | 299 | 301 | 296 | 298 | 17,100 |
2016/03/17 | 304 | 307 | 298 | 301 | 25,800 |
2016/03/16 | 300 | 302 | 298 | 298 | 15,300 |
2016/03/15 | 301 | 302 | 300 | 301 | 22,400 |
2016/03/14 | 304 | 305 | 301 | 302 | 38,200 |
2016/03/11 | 299 | 305 | 299 | 301 | 41,900 |
2016/03/10 | 299 | 307 | 299 | 301 | 16,100 |
2016/03/09 | 294 | 301 | 293 | 298 | 20,000 |
2016/03/08 | 300 | 303 | 290 | 299 | 24,600 |
2016/03/07 | 304 | 306 | 298 | 300 | 45,600 |
2016/03/04 | 286 | 298 | 286 | 297 | 29,700 |
2016/03/03 | 283 | 287 | 283 | 286 | 29,500 |
2016/03/02 | 289 | 289 | 283 | 287 | 23,600 |
2016/03/01 | 275 | 286 | 275 | 283 | 58,900 |
2016/02/29 | 277 | 278 | 275 | 275 | 20,400 |
2016/02/26 | 276 | 279 | 273 | 276 | 22,100 |
2016/02/25 | 266 | 275 | 266 | 272 | 18,600 |
2016/02/24 | 270 | 271 | 265 | 266 | 33,400 |
2016/02/23 | 274 | 279 | 271 | 272 | 19,500 |
2016/02/22 | 270 | 280 | 268 | 272 | 32,600 |
2016/02/19 | 272 | 273 | 262 | 268 | 66,100 |
2016/02/18 | 283 | 283 | 271 | 273 | 49,500 |
2016/02/17 | 280 | 288 | 274 | 275 | 43,800 |
2016/02/16 | 268 | 280 | 268 | 275 | 51,400 |
2016/02/15 | 259 | 273 | 259 | 268 | 41,100 |
2016/02/12 | 262 | 265 | 251 | 251 | 57,500 |
2016/02/10 | 279 | 280 | 262 | 271 | 64,300 |
2016/02/09 | 285 | 297 | 275 | 278 | 31,900 |
2016/02/08 | 285 | 292 | 280 | 288 | 13,500 |
2016/02/05 | 287 | 291 | 287 | 288 | 24,200 |
2016/02/04 | 289 | 296 | 288 | 293 | 18,800 |
2016/02/03 | 299 | 300 | 289 | 290 | 50,200 |
2016/02/02 | 317 | 317 | 309 | 309 | 17,200 |
2016/02/01 | 315 | 317 | 312 | 317 | 29,500 |
2016/01/29 | 299 | 307 | 299 | 307 | 25,600 |
2016/01/28 | 300 | 305 | 300 | 300 | 22,500 |
2016/01/27 | 304 | 305 | 301 | 304 | 17,600 |
2016/01/26 | 299 | 300 | 295 | 295 | 16,600 |
2016/01/25 | 310 | 310 | 299 | 304 | 24,900 |
2016/01/22 | 286 | 301 | 286 | 300 | 32,100 |
2016/01/21 | 297 | 301 | 283 | 283 | 48,000 |
2016/01/20 | 305 | 314 | 297 | 297 | 63,500 |
2016/01/19 | 301 | 305 | 298 | 302 | 30,300 |
2016/01/18 | 300 | 304 | 297 | 300 | 38,500 |
2016/01/15 | 310 | 311 | 300 | 301 | 34,200 |
2016/01/14 | 311 | 311 | 302 | 304 | 89,900 |
2016/01/13 | 311 | 330 | 311 | 319 | 30,800 |
2016/01/12 | 312 | 321 | 305 | 308 | 86,900 |
2016/01/08 | 327 | 336 | 313 | 324 | 77,400 |
2016/01/07 | 333 | 337 | 328 | 328 | 35,900 |
2016/01/06 | 340 | 342 | 333 | 333 | 39,800 |
2016/01/05 | 345 | 345 | 342 | 342 | 29,800 |
2016/01/04 | 351 | 351 | 342 | 342 | 51,200 |