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 |
---|---|---|---|---|---|
2014/12/30 | 720 | 746 | 717 | 730 | 76,200 |
2014/12/29 | 711 | 748 | 710 | 720 | 115,000 |
2014/12/26 | 685 | 757 | 685 | 740 | 181,000 |
2014/12/25 | 678 | 714 | 665 | 675 | 221,800 |
2014/12/24 | 684 | 690 | 665 | 665 | 90,800 |
2014/12/22 | 701 | 713 | 670 | 684 | 83,200 |
2014/12/19 | 706 | 713 | 684 | 688 | 67,800 |
2014/12/18 | 705 | 708 | 681 | 696 | 67,400 |
2014/12/17 | 691 | 716 | 668 | 668 | 110,700 |
2014/12/16 | 703 | 729 | 688 | 704 | 160,600 |
2014/12/15 | 760 | 775 | 746 | 746 | 135,100 |
2014/12/12 | 750 | 827 | 741 | 792 | 304,200 |
2014/12/11 | 730 | 745 | 720 | 734 | 75,500 |
2014/12/10 | 759 | 760 | 735 | 741 | 119,200 |
2014/12/09 | 765 | 785 | 755 | 762 | 84,700 |
2014/12/08 | 800 | 830 | 780 | 786 | 101,200 |
2014/12/05 | 795 | 870 | 795 | 800 | 174,000 |
2014/12/04 | 828 | 834 | 790 | 795 | 151,200 |
2014/12/03 | 875 | 877 | 821 | 828 | 148,500 |
2014/12/02 | 873 | 873 | 850 | 854 | 123,300 |
2014/12/01 | 895 | 897 | 874 | 874 | 121,400 |
2014/11/28 | 902 | 913 | 878 | 894 | 217,700 |
2014/11/27 | 901 | 934 | 893 | 899 | 216,900 |
2014/11/26 | 892 | 957 | 880 | 905 | 573,500 |
2014/11/25 | 903 | 934 | 884 | 896 | 308,600 |
2014/11/21 | 928 | 969 | 890 | 912 | 540,700 |
2014/11/20 | 995 | 1,038 | 930 | 931 | 1,038,900 |
2014/11/19 | 980 | 1,070 | 960 | 1,010 | 3,729,600 |
2014/11/18 | 901 | 991 | 870 | 920 | 1,115,300 |
2014/11/17 | 888 | 1,040 | 837 | 926 | 2,817,500 |
2014/11/14 | 1,060 | 1,140 | 875 | 897 | 2,046,500 |
2014/11/13 | 934 | 1,030 | 915 | 1,030 | 452,200 |
2014/11/12 | 992 | 1,006 | 857 | 880 | 1,501,500 |
2014/11/11 | 956 | 1,046 | 919 | 1,031 | 3,656,900 |
2014/11/10 | 896 | 896 | 896 | 896 | 71,500 |
2014/11/07 | 650 | 746 | 650 | 746 | 731,400 |
2014/11/06 | 655 | 699 | 637 | 646 | 240,000 |
2014/11/05 | 645 | 691 | 625 | 665 | 211,700 |
2014/11/04 | 665 | 668 | 627 | 655 | 181,400 |
2014/10/31 | 661 | 663 | 611 | 625 | 263,900 |
2014/10/30 | 681 | 707 | 664 | 668 | 156,300 |
2014/10/29 | 712 | 712 | 662 | 664 | 175,000 |
2014/10/28 | 701 | 734 | 683 | 697 | 193,300 |
2014/10/27 | 744 | 746 | 701 | 705 | 184,100 |
2014/10/24 | 770 | 815 | 730 | 744 | 317,200 |
2014/10/23 | 760 | 786 | 746 | 758 | 237,000 |
2014/10/22 | 750 | 814 | 750 | 777 | 324,600 |
2014/10/21 | 731 | 850 | 726 | 741 | 758,100 |
2014/10/20 | 740 | 765 | 719 | 732 | 235,700 |
2014/10/17 | 743 | 749 | 695 | 700 | 232,400 |
2014/10/16 | 740 | 760 | 725 | 728 | 338,600 |
2014/10/15 | 770 | 825 | 770 | 815 | 342,500 |
2014/10/14 | 745 | 842 | 736 | 770 | 495,400 |
2014/10/10 | 787 | 790 | 747 | 773 | 239,300 |
2014/10/09 | 868 | 868 | 773 | 787 | 373,300 |
2014/10/08 | 874 | 875 | 836 | 859 | 224,500 |
2014/10/07 | 920 | 923 | 868 | 871 | 434,500 |
2014/10/06 | 915 | 1,031 | 898 | 935 | 766,800 |
2014/10/03 | 892 | 956 | 891 | 930 | 350,400 |
2014/10/02 | 891 | 940 | 855 | 907 | 368,300 |
2014/10/01 | 1,040 | 1,040 | 930 | 930 | 447,000 |
2014/09/30 | 1,070 | 1,073 | 974 | 1,011 | 673,000 |
2014/09/29 | 1,180 | 1,219 | 1,019 | 1,064 | 1,510,100 |
2014/09/26 | 1,094 | 1,145 | 1,053 | 1,124 | 1,338,100 |
2014/09/25 | 1,035 | 1,263 | 1,030 | 1,140 | 4,800,200 |
2014/09/24 | 1,022 | 1,064 | 993 | 1,013 | 1,430,600 |
2014/09/22 | 955 | 1,090 | 952 | 1,090 | 983,100 |
2014/09/19 | 954 | 963 | 896 | 940 | 648,200 |
2014/09/18 | 952 | 966 | 905 | 916 | 501,600 |
2014/09/17 | 966 | 1,089 | 962 | 987 | 1,349,900 |
2014/09/16 | 1,023 | 1,024 | 944 | 951 | 461,400 |
2014/09/12 | 1,050 | 1,122 | 980 | 1,000 | 1,024,200 |
2014/09/11 | 1,138 | 1,149 | 990 | 1,020 | 1,134,400 |
2014/09/10 | 1,276 | 1,318 | 1,125 | 1,168 | 874,500 |
2014/09/09 | 1,268 | 1,440 | 1,204 | 1,223 | 1,647,000 |
2014/09/08 | 1,194 | 1,550 | 1,150 | 1,325 | 7,137,500 |
2014/09/05 | 1,174 | 1,424 | 1,087 | 1,284 | 9,321,800 |
2014/09/04 | 1,354 | 1,377 | 1,144 | 1,144 | 2,948,900 |
2014/09/03 | 1,580 | 1,650 | 1,430 | 1,444 | 2,575,000 |
2014/09/02 | 1,600 | 1,887 | 1,435 | 1,700 | 11,705,100 |
2014/09/01 | 1,470 | 1,560 | 1,455 | 1,560 | 1,354,900 |
2014/08/29 | 904 | 1,495 | 880 | 1,260 | 16,966,100 |
2014/08/28 | 1,024 | 1,024 | 1,024 | 1,024 | 649,500 |
2014/08/27 | 724 | 724 | 724 | 724 | 83,600 |
2014/08/26 | 524 | 524 | 524 | 524 | 64,500 |
2014/08/25 | 444 | 444 | 444 | 444 | 19,500 |
2014/08/22 | 364 | 364 | 364 | 364 | 80,500 |
2014/08/21 | 205 | 284 | 205 | 284 | 1,384,300 |
2014/08/20 | 210 | 210 | 203 | 204 | 20,000 |
2014/08/19 | 203 | 209 | 203 | 209 | 21,900 |
2014/08/18 | 203 | 207 | 202 | 202 | 23,900 |
2014/08/15 | 197 | 225 | 197 | 200 | 131,500 |
2014/08/14 | 212 | 214 | 210 | 213 | 8,800 |
2014/08/13 | 201 | 218 | 200 | 212 | 82,400 |
2014/08/12 | 216 | 216 | 201 | 206 | 18,400 |
2014/08/11 | 196 | 215 | 196 | 208 | 20,800 |
2014/08/08 | 203 | 204 | 189 | 191 | 53,700 |
2014/08/07 | 210 | 213 | 203 | 203 | 15,700 |
2014/08/06 | 215 | 218 | 209 | 210 | 26,600 |
2014/08/05 | 224 | 229 | 213 | 213 | 56,200 |
2014/08/04 | 220 | 228 | 218 | 224 | 47,700 |
2014/08/01 | 218 | 226 | 216 | 220 | 24,400 |
2014/07/31 | 236 | 236 | 216 | 222 | 119,000 |
2014/07/30 | 247 | 247 | 231 | 236 | 86,400 |
2014/07/29 | 239 | 249 | 234 | 243 | 291,700 |
2014/07/28 | 220 | 240 | 220 | 231 | 121,500 |
2014/07/25 | 229 | 231 | 220 | 220 | 30,800 |
2014/07/24 | 216 | 225 | 216 | 221 | 67,000 |
2014/07/23 | 223 | 223 | 215 | 216 | 23,300 |
2014/07/22 | 216 | 223 | 213 | 220 | 31,900 |
2014/07/18 | 215 | 218 | 210 | 215 | 40,100 |
2014/07/17 | 219 | 225 | 218 | 220 | 51,100 |
2014/07/16 | 222 | 222 | 215 | 216 | 55,200 |
2014/07/15 | 232 | 232 | 220 | 222 | 73,600 |
2014/07/14 | 236 | 240 | 222 | 224 | 81,400 |
2014/07/11 | 238 | 248 | 225 | 231 | 184,700 |
2014/07/10 | 217 | 245 | 215 | 224 | 201,400 |
2014/07/09 | 216 | 220 | 215 | 216 | 24,500 |
2014/07/08 | 227 | 227 | 213 | 219 | 63,300 |
2014/07/07 | 246 | 246 | 222 | 229 | 95,900 |
2014/07/04 | 254 | 254 | 235 | 239 | 195,400 |
2014/07/03 | 247 | 266 | 236 | 246 | 659,800 |
2014/07/02 | 206 | 259 | 205 | 259 | 744,200 |
2014/07/01 | 199 | 208 | 196 | 204 | 34,800 |
2014/06/30 | 203 | 204 | 195 | 200 | 34,900 |
2014/06/27 | 209 | 220 | 199 | 202 | 166,400 |
2014/06/26 | 194 | 243 | 193 | 223 | 661,300 |
2014/06/25 | 203 | 203 | 191 | 193 | 36,500 |
2014/06/24 | 206 | 206 | 198 | 205 | 9,600 |
2014/06/23 | 207 | 208 | 199 | 207 | 20,000 |
2014/06/20 | 192 | 205 | 185 | 201 | 36,900 |
2014/06/19 | 185 | 194 | 183 | 192 | 23,500 |
2014/06/18 | 181 | 185 | 180 | 185 | 5,500 |
2014/06/17 | 176 | 181 | 176 | 181 | 5,000 |
2014/06/16 | 180 | 182 | 179 | 179 | 9,600 |
2014/06/13 | 184 | 184 | 178 | 180 | 12,700 |
2014/06/12 | 179 | 183 | 176 | 180 | 5,300 |
2014/06/11 | 180 | 180 | 174 | 174 | 3,900 |
2014/06/10 | 175 | 177 | 175 | 175 | 2,300 |
2014/06/09 | 174 | 175 | 173 | 174 | 1,500 |
2014/06/06 | 175 | 175 | 170 | 173 | 2,900 |
2014/06/05 | 182 | 182 | 173 | 173 | 10,700 |
2014/06/04 | 178 | 178 | 177 | 177 | 600 |
2014/06/03 | 181 | 181 | 176 | 177 | 700 |
2014/06/02 | 177 | 180 | 172 | 180 | 10,100 |
2014/05/30 | 180 | 180 | 177 | 177 | 6,200 |
2014/05/29 | 180 | 180 | 173 | 180 | 7,000 |
2014/05/28 | 177 | 180 | 162 | 178 | 36,800 |
2014/05/27 | 168 | 179 | 164 | 177 | 40,700 |
2014/05/26 | 161 | 173 | 153 | 163 | 65,200 |
2014/05/23 | 159 | 165 | 157 | 163 | 28,600 |
2014/05/22 | 155 | 163 | 153 | 159 | 40,300 |
2014/05/21 | 154 | 154 | 152 | 154 | 7,500 |
2014/05/20 | 150 | 158 | 150 | 156 | 20,300 |
2014/05/19 | 160 | 160 | 150 | 150 | 78,000 |
2014/05/16 | 183 | 183 | 164 | 169 | 51,200 |
2014/05/15 | 176 | 195 | 175 | 188 | 35,300 |
2014/05/14 | 175 | 177 | 174 | 176 | 7,500 |
2014/05/13 | 178 | 179 | 175 | 176 | 14,100 |
2014/05/12 | 191 | 191 | 176 | 179 | 40,900 |
2014/05/09 | 199 | 200 | 196 | 196 | 13,400 |
2014/05/08 | 193 | 201 | 193 | 195 | 8,400 |
2014/05/07 | 191 | 196 | 191 | 194 | 2,800 |
2014/05/02 | 192 | 201 | 191 | 193 | 5,400 |
2014/05/01 | 192 | 195 | 190 | 193 | 11,400 |
2014/04/30 | 198 | 204 | 188 | 200 | 19,400 |
2014/04/28 | 209 | 209 | 198 | 200 | 4,600 |
2014/04/25 | 200 | 209 | 197 | 209 | 41,100 |
2014/04/24 | 202 | 206 | 197 | 197 | 12,100 |
2014/04/23 | 191 | 205 | 191 | 200 | 37,500 |
2014/04/22 | 194 | 208 | 190 | 191 | 39,000 |
2014/04/21 | 187 | 193 | 185 | 193 | 20,200 |
2014/04/18 | 183 | 186 | 183 | 184 | 13,500 |
2014/04/17 | 181 | 182 | 180 | 181 | 6,400 |
2014/04/16 | 180 | 181 | 179 | 181 | 8,800 |
2014/04/15 | 180 | 182 | 180 | 181 | 8,100 |
2014/04/14 | 181 | 181 | 179 | 180 | 2,100 |
2014/04/11 | 179 | 181 | 178 | 181 | 12,300 |
2014/04/10 | 182 | 185 | 179 | 181 | 6,700 |
2014/04/09 | 182 | 189 | 179 | 180 | 20,000 |
2014/04/08 | 186 | 186 | 181 | 182 | 41,400 |
2014/04/07 | 191 | 191 | 188 | 188 | 20,800 |
2014/04/04 | 192 | 193 | 187 | 192 | 39,300 |
2014/04/03 | 197 | 199 | 192 | 192 | 107,900 |
2014/04/02 | 219 | 238 | 199 | 200 | 785,700 |
2014/04/01 | 180 | 189 | 180 | 188 | 3,500 |
2014/03/31 | 180 | 180 | 179 | 179 | 3,100 |
2014/03/28 | 176 | 180 | 175 | 180 | 1,700 |
2014/03/27 | 184 | 184 | 170 | 178 | 9,900 |
2014/03/26 | 176 | 180 | 176 | 179 | 6,800 |
2014/03/25 | 178 | 181 | 174 | 175 | 10,800 |
2014/03/24 | 180 | 180 | 176 | 180 | 6,600 |
2014/03/20 | 189 | 189 | 181 | 182 | 6,900 |
2014/03/19 | 191 | 191 | 180 | 187 | 15,400 |
2014/03/18 | 188 | 190 | 188 | 190 | 3,200 |
2014/03/17 | 193 | 194 | 187 | 187 | 8,900 |
2014/03/14 | 190 | 195 | 190 | 193 | 49,200 |
2014/03/13 | 196 | 198 | 196 | 197 | 11,600 |
2014/03/12 | 215 | 215 | 194 | 200 | 39,200 |
2014/03/11 | 210 | 215 | 205 | 215 | 12,600 |
2014/03/10 | 208 | 215 | 199 | 215 | 16,000 |
2014/03/07 | 199 | 225 | 196 | 215 | 22,500 |
2014/03/06 | 196 | 205 | 195 | 205 | 9,300 |
2014/03/05 | 195 | 196 | 193 | 196 | 3,100 |
2014/03/04 | 197 | 200 | 195 | 195 | 7,400 |
2014/03/03 | 199 | 199 | 197 | 197 | 300 |
2014/02/28 | 207 | 209 | 196 | 201 | 12,800 |
2014/02/27 | 213 | 213 | 205 | 208 | 11,200 |
2014/02/26 | 209 | 213 | 205 | 213 | 5,000 |
2014/02/25 | 212 | 212 | 205 | 209 | 9,300 |
2014/02/24 | 211 | 221 | 206 | 216 | 19,700 |
2014/02/21 | 210 | 220 | 208 | 216 | 25,500 |
2014/02/20 | 210 | 220 | 210 | 212 | 4,600 |
2014/02/19 | 216 | 217 | 207 | 213 | 7,300 |
2014/02/18 | 205 | 220 | 201 | 216 | 13,600 |
2014/02/17 | 198 | 210 | 197 | 210 | 7,000 |
2014/02/14 | 201 | 223 | 199 | 205 | 40,200 |
2014/02/13 | 200 | 205 | 193 | 205 | 9,400 |
2014/02/12 | 196 | 210 | 194 | 200 | 29,700 |
2014/02/10 | 199 | 199 | 187 | 195 | 50,900 |
2014/02/07 | 194 | 207 | 194 | 204 | 13,200 |
2014/02/06 | 189 | 197 | 188 | 194 | 27,400 |
2014/02/05 | 195 | 195 | 182 | 186 | 49,000 |
2014/02/04 | 205 | 205 | 178 | 181 | 70,300 |
2014/02/03 | 220 | 220 | 210 | 210 | 29,600 |
2014/01/31 | 225 | 225 | 220 | 220 | 14,900 |
2014/01/30 | 225 | 227 | 220 | 220 | 26,800 |
2014/01/29 | 227 | 230 | 225 | 228 | 43,400 |
2014/01/28 | 225 | 239 | 222 | 234 | 53,700 |
2014/01/27 | 223 | 235 | 220 | 225 | 66,700 |
2014/01/24 | 235 | 235 | 224 | 229 | 28,500 |
2014/01/23 | 241 | 244 | 235 | 237 | 66,300 |
2014/01/22 | 241 | 249 | 241 | 244 | 48,400 |
2014/01/21 | 242 | 243 | 236 | 240 | 84,600 |
2014/01/20 | 230 | 239 | 230 | 234 | 42,000 |
2014/01/17 | 235 | 242 | 222 | 235 | 66,100 |
2014/01/16 | 240 | 257 | 230 | 234 | 152,700 |
2014/01/15 | 225 | 234 | 225 | 229 | 58,300 |
2014/01/14 | 220 | 223 | 219 | 221 | 31,000 |
2014/01/10 | 219 | 222 | 217 | 220 | 38,100 |
2014/01/09 | 217 | 218 | 215 | 216 | 30,700 |
2014/01/08 | 216 | 218 | 214 | 217 | 23,600 |
2014/01/07 | 216 | 218 | 214 | 214 | 80,200 |
2014/01/06 | 224 | 225 | 211 | 218 | 74,200 |