大泉製作所(6618)の株価時系列情報
大泉製作所(6618)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 | 223 | 233 | 220 | 223 | 74,200 |
2013/12/27 | 225 | 225 | 217 | 220 | 253,400 |
2013/12/26 | 240 | 292 | 230 | 234 | 651,800 |
2013/12/25 | 214 | 217 | 209 | 212 | 9,200 |
2013/12/24 | 207 | 223 | 207 | 209 | 8,000 |
2013/12/20 | 223 | 225 | 220 | 223 | 4,900 |
2013/12/19 | 220 | 220 | 216 | 217 | 4,700 |
2013/12/18 | 230 | 230 | 221 | 221 | 6,800 |
2013/12/17 | 231 | 231 | 225 | 225 | 8,400 |
2013/12/16 | 238 | 238 | 230 | 230 | 6,200 |
2013/12/13 | 233 | 234 | 233 | 234 | 700 |
2013/12/12 | 239 | 240 | 234 | 236 | 4,100 |
2013/12/11 | 237 | 237 | 233 | 234 | 16,400 |
2013/12/10 | 238 | 238 | 238 | 238 | 400 |
2013/12/09 | 240 | 241 | 236 | 237 | 8,600 |
2013/12/06 | 241 | 242 | 239 | 240 | 3,000 |
2013/12/05 | 240 | 240 | 238 | 239 | 1,700 |
2013/12/04 | 240 | 240 | 240 | 240 | 1,800 |
2013/12/03 | 240 | 240 | 239 | 240 | 2,100 |
2013/12/02 | 240 | 245 | 239 | 239 | 16,600 |
2013/11/29 | 240 | 245 | 240 | 240 | 2,200 |
2013/11/28 | 243 | 244 | 241 | 241 | 900 |
2013/11/27 | 249 | 249 | 241 | 241 | 17,800 |
2013/11/26 | 246 | 249 | 245 | 249 | 4,500 |
2013/11/25 | 245 | 248 | 245 | 246 | 1,400 |
2013/11/22 | 242 | 245 | 241 | 245 | 4,000 |
2013/11/21 | 239 | 240 | 239 | 240 | 4,500 |
2013/11/20 | 243 | 244 | 240 | 241 | 1,300 |
2013/11/19 | 242 | 244 | 242 | 244 | 1,600 |
2013/11/18 | 242 | 248 | 242 | 243 | 1,500 |
2013/11/15 | 240 | 257 | 240 | 243 | 3,600 |
2013/11/14 | 242 | 247 | 242 | 244 | 1,000 |
2013/11/13 | 244 | 244 | 242 | 242 | 2,100 |
2013/11/12 | 240 | 258 | 239 | 241 | 9,700 |
2013/11/11 | 242 | 247 | 240 | 240 | 10,500 |
2013/11/08 | 246 | 250 | 245 | 250 | 7,800 |
2013/11/07 | 247 | 249 | 247 | 249 | 800 |
2013/11/06 | 246 | 247 | 243 | 247 | 3,700 |
2013/11/05 | 245 | 250 | 245 | 246 | 2,100 |
2013/11/01 | 254 | 254 | 245 | 249 | 8,400 |
2013/10/31 | 263 | 263 | 253 | 259 | 900 |
2013/10/30 | 260 | 262 | 260 | 262 | 1,500 |
2013/10/29 | 264 | 264 | 260 | 260 | 2,400 |
2013/10/28 | 266 | 266 | 261 | 261 | 3,000 |
2013/10/25 | 271 | 271 | 262 | 262 | 5,800 |
2013/10/24 | 262 | 266 | 259 | 266 | 7,500 |
2013/10/23 | 263 | 266 | 258 | 260 | 7,100 |
2013/10/22 | 262 | 262 | 256 | 262 | 1,700 |
2013/10/21 | 255 | 265 | 255 | 260 | 4,100 |
2013/10/18 | 253 | 253 | 253 | 253 | 300 |
2013/10/17 | 257 | 258 | 257 | 257 | 2,100 |
2013/10/16 | 259 | 260 | 254 | 254 | 1,500 |
2013/10/15 | 259 | 264 | 259 | 259 | 5,200 |
2013/10/11 | 253 | 258 | 253 | 258 | 3,200 |
2013/10/10 | 251 | 251 | 250 | 251 | 2,100 |
2013/10/09 | 250 | 253 | 250 | 250 | 700 |
2013/10/08 | 250 | 252 | 247 | 252 | 3,100 |
2013/10/07 | 252 | 252 | 247 | 250 | 7,500 |
2013/10/04 | 253 | 256 | 252 | 256 | 1,500 |
2013/10/03 | 251 | 259 | 251 | 257 | 1,200 |
2013/10/02 | 270 | 270 | 259 | 259 | 6,900 |
2013/10/01 | 254 | 262 | 254 | 262 | 1,600 |
2013/09/30 | 251 | 267 | 249 | 260 | 3,400 |
2013/09/27 | 260 | 265 | 258 | 259 | 7,000 |
2013/09/26 | 254 | 263 | 253 | 263 | 3,700 |
2013/09/25 | 255 | 266 | 255 | 256 | 5,400 |
2013/09/24 | 253 | 276 | 253 | 263 | 10,700 |
2013/09/20 | 252 | 258 | 248 | 252 | 1,700 |
2013/09/19 | 254 | 254 | 245 | 252 | 5,400 |
2013/09/18 | 250 | 254 | 250 | 254 | 500 |
2013/09/17 | 248 | 253 | 248 | 250 | 1,900 |
2013/09/13 | 247 | 247 | 246 | 246 | 700 |
2013/09/12 | 247 | 251 | 246 | 246 | 5,400 |
2013/09/11 | 242 | 245 | 236 | 245 | 5,000 |
2013/09/10 | 242 | 250 | 240 | 250 | 3,600 |
2013/09/09 | 240 | 243 | 240 | 243 | 1,700 |
2013/09/06 | 241 | 242 | 240 | 240 | 5,000 |
2013/09/05 | 247 | 247 | 243 | 244 | 3,100 |
2013/09/04 | 245 | 245 | 245 | 245 | 1,000 |
2013/09/03 | 244 | 247 | 244 | 247 | 1,400 |
2013/09/02 | 239 | 244 | 239 | 240 | 800 |
2013/08/30 | 239 | 241 | 239 | 239 | 2,700 |
2013/08/29 | 243 | 243 | 239 | 239 | 8,900 |
2013/08/28 | 249 | 249 | 240 | 243 | 3,400 |
2013/08/27 | 262 | 262 | 247 | 252 | 7,100 |
2013/08/26 | 247 | 257 | 247 | 256 | 4,500 |
2013/08/23 | 245 | 250 | 243 | 246 | 6,500 |
2013/08/22 | 253 | 255 | 246 | 247 | 6,000 |
2013/08/21 | 255 | 260 | 252 | 254 | 3,800 |
2013/08/20 | 251 | 255 | 251 | 255 | 3,100 |
2013/08/19 | 252 | 255 | 248 | 250 | 1,900 |
2013/08/16 | 245 | 250 | 245 | 247 | 4,600 |
2013/08/15 | 254 | 260 | 242 | 249 | 8,200 |
2013/08/14 | 245 | 254 | 241 | 254 | 9,700 |
2013/08/13 | 240 | 246 | 240 | 245 | 4,300 |
2013/08/12 | 245 | 253 | 241 | 241 | 11,300 |
2013/08/09 | 254 | 254 | 243 | 247 | 21,800 |
2013/08/08 | 275 | 280 | 267 | 274 | 13,600 |
2013/08/07 | 280 | 284 | 276 | 278 | 8,100 |
2013/08/06 | 280 | 282 | 264 | 279 | 11,100 |
2013/08/05 | 276 | 280 | 271 | 279 | 7,300 |
2013/08/02 | 261 | 281 | 258 | 268 | 6,600 |
2013/08/01 | 257 | 263 | 256 | 259 | 3,500 |
2013/07/31 | 265 | 268 | 257 | 257 | 3,000 |
2013/07/30 | 260 | 265 | 256 | 263 | 4,100 |
2013/07/29 | 283 | 283 | 255 | 255 | 12,300 |
2013/07/26 | 282 | 285 | 280 | 280 | 18,300 |
2013/07/25 | 283 | 285 | 278 | 283 | 9,600 |
2013/07/24 | 285 | 285 | 279 | 285 | 4,500 |
2013/07/23 | 278 | 290 | 278 | 281 | 5,800 |
2013/07/22 | 292 | 292 | 280 | 282 | 13,400 |
2013/07/19 | 290 | 294 | 272 | 276 | 19,200 |
2013/07/18 | 290 | 295 | 285 | 293 | 11,600 |
2013/07/17 | 290 | 310 | 287 | 295 | 33,100 |
2013/07/16 | 281 | 315 | 280 | 282 | 78,300 |
2013/07/12 | 280 | 280 | 266 | 277 | 13,300 |
2013/07/11 | 284 | 285 | 272 | 280 | 23,400 |
2013/07/10 | 271 | 279 | 270 | 274 | 34,100 |
2013/07/09 | 268 | 268 | 260 | 265 | 18,200 |
2013/07/08 | 257 | 282 | 257 | 272 | 31,700 |
2013/07/05 | 243 | 254 | 242 | 253 | 22,000 |
2013/07/04 | 238 | 247 | 236 | 239 | 18,200 |
2013/07/03 | 246 | 246 | 238 | 238 | 18,100 |
2013/07/02 | 243 | 246 | 239 | 240 | 19,400 |
2013/07/01 | 241 | 246 | 236 | 240 | 17,100 |
2013/06/28 | 241 | 245 | 237 | 241 | 39,200 |
2013/06/27 | 242 | 246 | 229 | 233 | 20,700 |
2013/06/26 | 268 | 274 | 232 | 240 | 104,500 |
2013/06/25 | 270 | 277 | 265 | 269 | 34,900 |
2013/06/24 | 283 | 292 | 265 | 267 | 97,000 |
2013/06/21 | 347 | 393 | 269 | 279 | 494,500 |
2013/06/20 | 245 | 315 | 245 | 315 | 232,700 |
2013/06/19 | 232 | 243 | 231 | 235 | 2,400 |
2013/06/18 | 235 | 235 | 235 | 235 | 100 |
2013/06/17 | 227 | 238 | 227 | 228 | 800 |
2013/06/14 | 235 | 236 | 231 | 236 | 1,100 |
2013/06/13 | 226 | 240 | 226 | 240 | 5,100 |
2013/06/12 | 227 | 239 | 226 | 239 | 900 |
2013/06/11 | 235 | 235 | 227 | 227 | 3,700 |
2013/06/10 | 221 | 225 | 215 | 225 | 7,800 |
2013/06/07 | 222 | 234 | 205 | 211 | 20,700 |
2013/06/06 | 249 | 252 | 238 | 238 | 20,800 |
2013/06/05 | 269 | 269 | 250 | 250 | 6,000 |
2013/06/04 | 255 | 255 | 253 | 253 | 200 |
2013/06/03 | 253 | 256 | 253 | 255 | 2,300 |
2013/05/31 | 258 | 258 | 253 | 253 | 2,100 |
2013/05/30 | 261 | 264 | 252 | 252 | 4,700 |
2013/05/29 | 277 | 277 | 265 | 265 | 500 |
2013/05/28 | 260 | 261 | 260 | 261 | 1,800 |
2013/05/27 | 276 | 276 | 258 | 262 | 5,600 |
2013/05/24 | 270 | 270 | 261 | 264 | 14,700 |
2013/05/23 | 295 | 296 | 271 | 271 | 29,600 |
2013/05/22 | 298 | 300 | 291 | 295 | 7,900 |
2013/05/21 | 318 | 319 | 290 | 290 | 14,900 |
2013/05/20 | 300 | 315 | 294 | 310 | 33,800 |
2013/05/17 | 275 | 295 | 275 | 285 | 23,400 |
2013/05/16 | 273 | 276 | 264 | 265 | 44,600 |
2013/05/15 | 277 | 283 | 265 | 267 | 20,000 |
2013/05/14 | 262 | 273 | 262 | 272 | 8,500 |
2013/05/13 | 277 | 286 | 260 | 261 | 10,100 |
2013/05/10 | 283 | 289 | 277 | 278 | 45,300 |
2013/05/09 | 280 | 335 | 276 | 282 | 197,500 |
2013/05/08 | 247 | 255 | 242 | 255 | 16,100 |
2013/05/07 | 244 | 244 | 231 | 243 | 12,200 |
2013/05/02 | 233 | 241 | 231 | 241 | 3,900 |
2013/05/01 | 248 | 250 | 237 | 238 | 18,000 |
2013/04/30 | 244 | 245 | 238 | 244 | 4,100 |
2013/04/26 | 249 | 250 | 246 | 246 | 10,100 |
2013/04/25 | 247 | 248 | 244 | 248 | 14,200 |
2013/04/24 | 249 | 250 | 244 | 244 | 8,600 |
2013/04/23 | 239 | 247 | 239 | 247 | 8,700 |
2013/04/22 | 235 | 240 | 234 | 239 | 5,500 |
2013/04/19 | 234 | 235 | 233 | 234 | 6,000 |
2013/04/18 | 235 | 236 | 228 | 233 | 34,100 |
2013/04/17 | 240 | 244 | 235 | 243 | 10,200 |
2013/04/16 | 244 | 250 | 240 | 240 | 4,700 |
2013/04/15 | 235 | 244 | 231 | 244 | 11,400 |
2013/04/12 | 229 | 235 | 229 | 233 | 4,800 |
2013/04/11 | 229 | 233 | 227 | 231 | 4,000 |
2013/04/10 | 235 | 235 | 227 | 229 | 4,600 |
2013/04/09 | 231 | 231 | 227 | 227 | 4,400 |
2013/04/08 | 230 | 237 | 228 | 234 | 13,200 |
2013/04/05 | 239 | 239 | 227 | 227 | 4,700 |
2013/04/04 | 239 | 239 | 239 | 239 | 300 |
2013/04/03 | 228 | 238 | 228 | 238 | 2,000 |
2013/04/02 | 229 | 230 | 219 | 230 | 5,700 |
2013/04/01 | 241 | 241 | 236 | 236 | 2,300 |
2013/03/29 | 240 | 243 | 235 | 240 | 6,300 |
2013/03/28 | 240 | 245 | 239 | 243 | 3,000 |
2013/03/27 | 247 | 247 | 238 | 245 | 13,200 |
2013/03/26 | 250 | 250 | 245 | 249 | 10,500 |
2013/03/25 | 251 | 251 | 249 | 249 | 5,200 |
2013/03/22 | 246 | 250 | 246 | 250 | 2,400 |
2013/03/21 | 250 | 250 | 246 | 246 | 1,700 |
2013/03/19 | 247 | 253 | 240 | 247 | 7,200 |
2013/03/18 | 248 | 248 | 247 | 247 | 1,000 |
2013/03/15 | 249 | 252 | 248 | 248 | 3,500 |
2013/03/14 | 249 | 250 | 248 | 248 | 1,800 |
2013/03/13 | 250 | 250 | 248 | 249 | 2,900 |
2013/03/12 | 246 | 248 | 245 | 248 | 3,000 |
2013/03/11 | 248 | 248 | 245 | 245 | 8,900 |
2013/03/08 | 244 | 246 | 238 | 246 | 4,800 |
2013/03/07 | 245 | 245 | 241 | 242 | 4,400 |
2013/03/06 | 244 | 245 | 243 | 243 | 2,100 |
2013/03/05 | 243 | 244 | 242 | 243 | 1,600 |
2013/03/04 | 244 | 247 | 242 | 245 | 7,900 |
2013/03/01 | 241 | 245 | 241 | 244 | 1,500 |
2013/02/28 | 244 | 249 | 241 | 249 | 4,900 |
2013/02/27 | 256 | 256 | 243 | 244 | 16,300 |
2013/02/26 | 247 | 249 | 241 | 248 | 9,300 |
2013/02/25 | 249 | 249 | 243 | 248 | 13,600 |
2013/02/22 | 249 | 249 | 244 | 248 | 11,200 |
2013/02/21 | 256 | 256 | 246 | 249 | 17,700 |
2013/02/20 | 252 | 257 | 248 | 256 | 3,500 |
2013/02/19 | 245 | 253 | 242 | 252 | 5,300 |
2013/02/18 | 243 | 250 | 240 | 242 | 10,900 |
2013/02/15 | 247 | 250 | 243 | 243 | 10,400 |
2013/02/14 | 240 | 255 | 240 | 247 | 7,700 |
2013/02/13 | 255 | 257 | 243 | 248 | 26,300 |
2013/02/12 | 261 | 264 | 250 | 263 | 45,500 |
2013/02/08 | 263 | 280 | 258 | 280 | 61,300 |
2013/02/07 | 259 | 260 | 251 | 260 | 32,200 |
2013/02/06 | 256 | 259 | 253 | 259 | 20,500 |
2013/02/05 | 256 | 260 | 255 | 260 | 7,600 |
2013/02/04 | 261 | 262 | 257 | 261 | 13,000 |
2013/02/01 | 261 | 263 | 253 | 262 | 24,400 |
2013/01/31 | 260 | 270 | 258 | 263 | 27,600 |
2013/01/30 | 257 | 266 | 257 | 260 | 6,100 |
2013/01/29 | 266 | 266 | 254 | 254 | 17,400 |
2013/01/28 | 256 | 268 | 256 | 262 | 31,400 |
2013/01/25 | 260 | 266 | 247 | 254 | 49,100 |
2013/01/24 | 246 | 247 | 243 | 247 | 11,300 |
2013/01/23 | 249 | 249 | 243 | 243 | 14,600 |
2013/01/22 | 251 | 258 | 247 | 249 | 18,500 |
2013/01/21 | 246 | 251 | 242 | 245 | 48,500 |
2013/01/18 | 236 | 243 | 232 | 241 | 16,900 |
2013/01/17 | 236 | 239 | 230 | 231 | 8,500 |
2013/01/16 | 242 | 243 | 236 | 236 | 11,100 |
2013/01/15 | 242 | 250 | 240 | 241 | 11,200 |
2013/01/11 | 241 | 246 | 238 | 243 | 8,300 |
2013/01/10 | 240 | 241 | 238 | 241 | 8,000 |
2013/01/09 | 240 | 241 | 237 | 238 | 6,500 |
2013/01/08 | 239 | 240 | 236 | 237 | 7,000 |
2013/01/07 | 247 | 247 | 232 | 238 | 15,600 |
2013/01/04 | 244 | 244 | 237 | 243 | 12,800 |