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 |
---|---|---|---|---|---|
2017/12/29 | 430 | 436 | 428 | 436 | 44,300 |
2017/12/28 | 432 | 435 | 430 | 430 | 43,700 |
2017/12/27 | 425 | 432 | 423 | 432 | 46,000 |
2017/12/26 | 422 | 430 | 421 | 423 | 51,700 |
2017/12/25 | 430 | 433 | 421 | 425 | 57,700 |
2017/12/22 | 427 | 429 | 424 | 428 | 44,100 |
2017/12/21 | 422 | 427 | 422 | 424 | 52,000 |
2017/12/20 | 422 | 432 | 420 | 428 | 89,500 |
2017/12/19 | 419 | 421 | 416 | 421 | 59,400 |
2017/12/18 | 421 | 422 | 413 | 415 | 118,400 |
2017/12/15 | 430 | 431 | 418 | 423 | 110,600 |
2017/12/14 | 436 | 436 | 430 | 433 | 66,100 |
2017/12/13 | 435 | 435 | 426 | 428 | 62,200 |
2017/12/12 | 428 | 431 | 426 | 431 | 73,200 |
2017/12/11 | 419 | 424 | 416 | 424 | 47,500 |
2017/12/08 | 412 | 418 | 412 | 417 | 75,400 |
2017/12/07 | 415 | 418 | 413 | 417 | 53,700 |
2017/12/06 | 417 | 417 | 410 | 412 | 75,700 |
2017/12/05 | 417 | 418 | 410 | 415 | 59,200 |
2017/12/04 | 422 | 425 | 417 | 419 | 99,100 |
2017/12/01 | 420 | 421 | 416 | 420 | 92,200 |
2017/11/30 | 425 | 425 | 410 | 415 | 106,800 |
2017/11/29 | 426 | 427 | 418 | 421 | 70,200 |
2017/11/28 | 430 | 430 | 421 | 422 | 89,800 |
2017/11/27 | 440 | 444 | 427 | 429 | 212,800 |
2017/11/24 | 454 | 459 | 440 | 443 | 144,900 |
2017/11/22 | 458 | 461 | 450 | 452 | 213,900 |
2017/11/21 | 443 | 459 | 441 | 456 | 164,900 |
2017/11/20 | 434 | 450 | 434 | 445 | 203,300 |
2017/11/17 | 434 | 438 | 428 | 432 | 96,500 |
2017/11/16 | 424 | 432 | 421 | 428 | 121,700 |
2017/11/15 | 416 | 419 | 406 | 419 | 116,300 |
2017/11/14 | 416 | 418 | 414 | 416 | 53,000 |
2017/11/13 | 417 | 419 | 415 | 416 | 53,400 |
2017/11/10 | 414 | 418 | 409 | 414 | 53,000 |
2017/11/09 | 421 | 425 | 412 | 419 | 89,400 |
2017/11/08 | 420 | 420 | 417 | 420 | 24,400 |
2017/11/07 | 418 | 421 | 416 | 421 | 45,600 |
2017/11/06 | 420 | 424 | 415 | 415 | 74,700 |
2017/11/02 | 427 | 427 | 419 | 422 | 54,500 |
2017/11/01 | 424 | 427 | 420 | 424 | 111,100 |
2017/10/31 | 422 | 423 | 417 | 422 | 44,500 |
2017/10/30 | 421 | 422 | 416 | 422 | 75,300 |
2017/10/27 | 421 | 421 | 417 | 420 | 51,700 |
2017/10/26 | 416 | 419 | 415 | 416 | 60,100 |
2017/10/25 | 416 | 417 | 410 | 414 | 58,100 |
2017/10/24 | 415 | 416 | 409 | 415 | 54,700 |
2017/10/23 | 410 | 416 | 410 | 414 | 73,100 |
2017/10/20 | 408 | 409 | 406 | 407 | 56,500 |
2017/10/19 | 407 | 409 | 405 | 407 | 50,900 |
2017/10/18 | 413 | 413 | 405 | 407 | 82,100 |
2017/10/17 | 416 | 416 | 412 | 413 | 55,700 |
2017/10/16 | 420 | 420 | 411 | 415 | 142,800 |
2017/10/13 | 423 | 429 | 416 | 420 | 329,800 |
2017/10/12 | 447 | 458 | 446 | 455 | 133,400 |
2017/10/11 | 450 | 450 | 442 | 445 | 78,500 |
2017/10/10 | 449 | 452 | 442 | 450 | 56,800 |
2017/10/06 | 451 | 456 | 445 | 449 | 68,800 |
2017/10/05 | 456 | 458 | 436 | 444 | 160,500 |
2017/10/04 | 460 | 462 | 455 | 459 | 73,700 |
2017/10/03 | 465 | 465 | 455 | 463 | 107,000 |
2017/10/02 | 460 | 465 | 447 | 463 | 153,100 |
2017/09/29 | 462 | 463 | 450 | 457 | 150,700 |
2017/09/28 | 439 | 458 | 439 | 458 | 285,700 |
2017/09/27 | 431 | 439 | 428 | 438 | 65,000 |
2017/09/26 | 429 | 435 | 426 | 431 | 87,300 |
2017/09/25 | 422 | 428 | 418 | 426 | 50,100 |
2017/09/22 | 431 | 433 | 421 | 423 | 64,900 |
2017/09/21 | 435 | 438 | 430 | 436 | 69,400 |
2017/09/20 | 433 | 442 | 428 | 436 | 88,300 |
2017/09/19 | 441 | 443 | 431 | 434 | 153,600 |
2017/09/15 | 416 | 437 | 415 | 437 | 192,700 |
2017/09/14 | 418 | 422 | 412 | 413 | 92,600 |
2017/09/13 | 408 | 416 | 404 | 415 | 182,600 |
2017/09/12 | 409 | 410 | 403 | 404 | 55,100 |
2017/09/11 | 407 | 410 | 399 | 406 | 85,600 |
2017/09/08 | 401 | 408 | 395 | 399 | 70,200 |
2017/09/07 | 403 | 406 | 397 | 397 | 35,700 |
2017/09/06 | 391 | 403 | 388 | 402 | 60,000 |
2017/09/05 | 401 | 404 | 385 | 397 | 126,900 |
2017/09/04 | 410 | 412 | 400 | 402 | 110,100 |
2017/09/01 | 416 | 416 | 410 | 414 | 56,200 |
2017/08/31 | 414 | 425 | 413 | 417 | 117,500 |
2017/08/30 | 409 | 414 | 406 | 409 | 61,100 |
2017/08/29 | 416 | 416 | 405 | 408 | 88,600 |
2017/08/28 | 411 | 420 | 407 | 417 | 77,800 |
2017/08/25 | 419 | 419 | 413 | 413 | 87,200 |
2017/08/24 | 424 | 425 | 418 | 419 | 61,500 |
2017/08/23 | 421 | 428 | 418 | 426 | 151,300 |
2017/08/22 | 428 | 429 | 412 | 420 | 133,100 |
2017/08/21 | 404 | 426 | 402 | 426 | 291,600 |
2017/08/18 | 396 | 403 | 393 | 402 | 122,900 |
2017/08/17 | 406 | 408 | 402 | 404 | 101,400 |
2017/08/16 | 395 | 405 | 395 | 405 | 73,000 |
2017/08/15 | 391 | 401 | 391 | 396 | 53,300 |
2017/08/14 | 393 | 396 | 387 | 390 | 97,300 |
2017/08/10 | 397 | 400 | 396 | 399 | 73,500 |
2017/08/09 | 403 | 404 | 396 | 401 | 68,600 |
2017/08/08 | 405 | 405 | 400 | 402 | 47,500 |
2017/08/07 | 403 | 407 | 395 | 403 | 171,400 |
2017/08/04 | 387 | 402 | 387 | 401 | 146,400 |
2017/08/03 | 385 | 392 | 385 | 390 | 86,000 |
2017/08/02 | 386 | 390 | 386 | 387 | 36,300 |
2017/08/01 | 391 | 393 | 381 | 387 | 96,800 |
2017/07/31 | 398 | 398 | 388 | 391 | 82,500 |
2017/07/28 | 404 | 409 | 395 | 398 | 213,500 |
2017/07/27 | 387 | 400 | 386 | 400 | 232,500 |
2017/07/26 | 387 | 390 | 385 | 386 | 72,800 |
2017/07/25 | 393 | 394 | 385 | 386 | 100,100 |
2017/07/24 | 392 | 396 | 389 | 393 | 122,100 |
2017/07/21 | 383 | 395 | 383 | 395 | 266,800 |
2017/07/20 | 391 | 392 | 381 | 387 | 338,600 |
2017/07/19 | 392 | 392 | 381 | 391 | 1,315,200 |
2017/07/18 | 408 | 408 | 363 | 377 | 3,785,900 |
2017/07/14 | 325 | 329 | 322 | 328 | 40,800 |
2017/07/13 | 322 | 324 | 322 | 322 | 14,700 |
2017/07/12 | 322 | 324 | 322 | 322 | 16,200 |
2017/07/11 | 322 | 324 | 322 | 322 | 12,100 |
2017/07/10 | 324 | 324 | 321 | 322 | 17,300 |
2017/07/07 | 323 | 326 | 320 | 320 | 28,800 |
2017/07/06 | 324 | 325 | 324 | 324 | 6,000 |
2017/07/05 | 325 | 326 | 323 | 324 | 19,200 |
2017/07/04 | 329 | 329 | 325 | 325 | 21,200 |
2017/07/03 | 325 | 326 | 324 | 325 | 6,500 |
2017/06/30 | 325 | 326 | 322 | 325 | 11,500 |
2017/06/29 | 325 | 325 | 323 | 325 | 12,300 |
2017/06/28 | 324 | 325 | 321 | 322 | 15,200 |
2017/06/27 | 325 | 325 | 322 | 324 | 15,600 |
2017/06/26 | 321 | 324 | 321 | 324 | 14,000 |
2017/06/23 | 325 | 326 | 323 | 323 | 10,600 |
2017/06/22 | 326 | 326 | 322 | 322 | 19,200 |
2017/06/21 | 322 | 324 | 321 | 323 | 12,200 |
2017/06/20 | 328 | 328 | 322 | 324 | 27,100 |
2017/06/19 | 319 | 323 | 319 | 323 | 22,700 |
2017/06/16 | 318 | 320 | 318 | 319 | 8,900 |
2017/06/15 | 321 | 321 | 317 | 317 | 31,400 |
2017/06/14 | 322 | 324 | 320 | 320 | 20,400 |
2017/06/13 | 319 | 322 | 319 | 322 | 7,500 |
2017/06/12 | 318 | 322 | 318 | 319 | 14,900 |
2017/06/09 | 318 | 320 | 318 | 319 | 26,200 |
2017/06/08 | 320 | 320 | 318 | 319 | 22,500 |
2017/06/07 | 317 | 320 | 317 | 320 | 28,000 |
2017/06/06 | 322 | 322 | 318 | 318 | 18,400 |
2017/06/05 | 320 | 324 | 320 | 322 | 23,000 |
2017/06/02 | 322 | 324 | 319 | 324 | 62,000 |
2017/06/01 | 322 | 322 | 320 | 321 | 14,700 |
2017/05/31 | 323 | 325 | 321 | 321 | 38,200 |
2017/05/30 | 322 | 324 | 322 | 324 | 13,200 |
2017/05/29 | 320 | 325 | 320 | 325 | 45,300 |
2017/05/26 | 331 | 332 | 313 | 328 | 71,300 |
2017/05/25 | 334 | 335 | 332 | 334 | 27,800 |
2017/05/24 | 334 | 337 | 334 | 336 | 26,700 |
2017/05/23 | 330 | 336 | 330 | 336 | 37,100 |
2017/05/22 | 330 | 332 | 329 | 332 | 24,500 |
2017/05/19 | 326 | 327 | 321 | 326 | 28,000 |
2017/05/18 | 326 | 326 | 322 | 326 | 41,800 |
2017/05/17 | 330 | 331 | 329 | 329 | 19,200 |
2017/05/16 | 329 | 330 | 324 | 330 | 36,700 |
2017/05/15 | 327 | 331 | 326 | 329 | 38,500 |
2017/05/12 | 330 | 332 | 328 | 332 | 17,600 |
2017/05/11 | 332 | 332 | 329 | 330 | 41,600 |
2017/05/10 | 329 | 332 | 329 | 330 | 40,900 |
2017/05/09 | 329 | 332 | 326 | 330 | 45,800 |
2017/05/08 | 333 | 334 | 331 | 331 | 39,400 |
2017/05/02 | 333 | 333 | 329 | 333 | 39,900 |
2017/05/01 | 331 | 332 | 329 | 332 | 23,200 |
2017/04/28 | 332 | 333 | 331 | 331 | 19,500 |
2017/04/27 | 331 | 334 | 329 | 332 | 32,700 |
2017/04/26 | 329 | 331 | 327 | 331 | 19,700 |
2017/04/25 | 325 | 328 | 324 | 327 | 23,500 |
2017/04/24 | 321 | 326 | 321 | 325 | 26,700 |
2017/04/21 | 317 | 319 | 317 | 319 | 16,700 |
2017/04/20 | 318 | 318 | 314 | 317 | 58,100 |
2017/04/19 | 314 | 317 | 307 | 315 | 27,200 |
2017/04/18 | 310 | 315 | 310 | 312 | 16,900 |
2017/04/17 | 308 | 312 | 303 | 307 | 60,000 |
2017/04/14 | 317 | 318 | 311 | 311 | 78,600 |
2017/04/13 | 324 | 324 | 319 | 321 | 39,800 |
2017/04/12 | 327 | 327 | 323 | 325 | 28,000 |
2017/04/11 | 330 | 331 | 328 | 328 | 14,600 |
2017/04/10 | 331 | 339 | 330 | 331 | 26,300 |
2017/04/07 | 324 | 328 | 321 | 326 | 51,000 |
2017/04/06 | 329 | 330 | 325 | 326 | 37,100 |
2017/04/05 | 330 | 332 | 328 | 329 | 29,500 |
2017/04/04 | 336 | 336 | 329 | 330 | 47,500 |
2017/04/03 | 334 | 336 | 334 | 334 | 31,600 |
2017/03/31 | 335 | 339 | 334 | 334 | 25,500 |
2017/03/30 | 333 | 339 | 333 | 335 | 43,800 |
2017/03/29 | 331 | 333 | 329 | 333 | 25,300 |
2017/03/28 | 330 | 330 | 325 | 330 | 32,900 |
2017/03/27 | 333 | 333 | 327 | 330 | 43,000 |
2017/03/24 | 330 | 333 | 328 | 332 | 17,800 |
2017/03/23 | 329 | 330 | 328 | 329 | 26,200 |
2017/03/22 | 331 | 332 | 329 | 329 | 35,500 |
2017/03/21 | 335 | 335 | 331 | 334 | 30,200 |
2017/03/17 | 332 | 335 | 332 | 335 | 21,300 |
2017/03/16 | 331 | 334 | 331 | 334 | 24,600 |
2017/03/15 | 333 | 333 | 331 | 332 | 10,500 |
2017/03/14 | 332 | 333 | 331 | 333 | 12,900 |
2017/03/13 | 333 | 335 | 331 | 333 | 25,200 |
2017/03/10 | 333 | 333 | 330 | 333 | 51,400 |
2017/03/09 | 329 | 331 | 329 | 329 | 28,400 |
2017/03/08 | 329 | 330 | 329 | 330 | 36,300 |
2017/03/07 | 333 | 337 | 331 | 331 | 35,100 |
2017/03/06 | 336 | 338 | 333 | 334 | 47,200 |
2017/03/03 | 338 | 340 | 334 | 336 | 47,400 |
2017/03/02 | 345 | 345 | 338 | 340 | 35,600 |
2017/03/01 | 336 | 340 | 335 | 339 | 35,500 |
2017/02/28 | 341 | 346 | 334 | 335 | 120,700 |
2017/02/27 | 343 | 343 | 334 | 334 | 53,600 |
2017/02/24 | 338 | 340 | 338 | 338 | 28,500 |
2017/02/23 | 338 | 339 | 337 | 338 | 32,500 |
2017/02/22 | 336 | 338 | 336 | 337 | 16,000 |
2017/02/21 | 336 | 336 | 335 | 336 | 26,000 |
2017/02/20 | 335 | 336 | 334 | 335 | 32,600 |
2017/02/17 | 332 | 334 | 331 | 334 | 27,400 |
2017/02/16 | 332 | 334 | 332 | 332 | 39,700 |
2017/02/15 | 331 | 334 | 329 | 331 | 118,300 |
2017/02/14 | 340 | 346 | 327 | 329 | 456,300 |
2017/02/13 | 364 | 365 | 353 | 363 | 37,500 |
2017/02/10 | 359 | 362 | 358 | 361 | 32,400 |
2017/02/09 | 357 | 359 | 352 | 356 | 62,500 |
2017/02/08 | 357 | 361 | 356 | 358 | 28,000 |
2017/02/07 | 362 | 363 | 358 | 358 | 28,500 |
2017/02/06 | 367 | 367 | 361 | 364 | 17,000 |
2017/02/03 | 364 | 367 | 362 | 364 | 25,800 |
2017/02/02 | 372 | 372 | 365 | 366 | 26,100 |
2017/02/01 | 364 | 371 | 362 | 369 | 46,600 |
2017/01/31 | 367 | 370 | 365 | 366 | 40,200 |
2017/01/30 | 377 | 377 | 368 | 373 | 84,900 |
2017/01/27 | 371 | 377 | 370 | 375 | 41,500 |
2017/01/26 | 375 | 375 | 370 | 371 | 35,400 |
2017/01/25 | 367 | 370 | 362 | 370 | 36,900 |
2017/01/24 | 364 | 366 | 362 | 364 | 27,300 |
2017/01/23 | 371 | 371 | 364 | 367 | 32,500 |
2017/01/20 | 369 | 373 | 366 | 372 | 24,500 |
2017/01/19 | 372 | 373 | 366 | 371 | 29,700 |
2017/01/18 | 365 | 367 | 359 | 366 | 30,200 |
2017/01/17 | 373 | 373 | 368 | 370 | 31,400 |
2017/01/16 | 378 | 378 | 368 | 377 | 37,500 |
2017/01/13 | 375 | 380 | 370 | 378 | 45,500 |
2017/01/12 | 385 | 385 | 373 | 377 | 73,600 |
2017/01/11 | 373 | 382 | 373 | 381 | 72,900 |
2017/01/10 | 376 | 380 | 373 | 375 | 43,400 |
2017/01/06 | 370 | 376 | 370 | 375 | 28,400 |
2017/01/05 | 373 | 375 | 368 | 375 | 86,300 |
2017/01/04 | 367 | 380 | 367 | 373 | 90,600 |