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 |
---|---|---|---|---|---|
2015/12/30 | 339 | 354 | 339 | 354 | 11,000 |
2015/12/29 | 342 | 345 | 334 | 341 | 12,200 |
2015/12/28 | 327 | 351 | 327 | 336 | 21,600 |
2015/12/25 | 356 | 356 | 325 | 325 | 72,600 |
2015/12/24 | 366 | 367 | 343 | 354 | 51,000 |
2015/12/22 | 375 | 375 | 358 | 369 | 46,900 |
2015/12/21 | 380 | 382 | 360 | 375 | 27,800 |
2015/12/18 | 385 | 389 | 381 | 381 | 18,800 |
2015/12/17 | 390 | 392 | 382 | 387 | 17,900 |
2015/12/16 | 393 | 400 | 385 | 391 | 32,200 |
2015/12/15 | 391 | 397 | 385 | 385 | 23,500 |
2015/12/14 | 394 | 402 | 390 | 395 | 27,000 |
2015/12/11 | 400 | 409 | 397 | 398 | 50,100 |
2015/12/10 | 403 | 419 | 397 | 411 | 32,200 |
2015/12/09 | 421 | 424 | 402 | 405 | 108,400 |
2015/12/08 | 432 | 481 | 412 | 435 | 815,800 |
2015/12/07 | 401 | 405 | 401 | 403 | 10,400 |
2015/12/04 | 413 | 413 | 400 | 401 | 28,600 |
2015/12/03 | 415 | 415 | 406 | 414 | 12,900 |
2015/12/02 | 415 | 420 | 412 | 416 | 9,000 |
2015/12/01 | 424 | 426 | 408 | 412 | 50,000 |
2015/11/30 | 418 | 456 | 415 | 431 | 66,900 |
2015/11/27 | 421 | 425 | 408 | 412 | 27,100 |
2015/11/26 | 410 | 427 | 408 | 420 | 32,100 |
2015/11/25 | 386 | 410 | 386 | 410 | 25,100 |
2015/11/24 | 380 | 387 | 380 | 386 | 10,200 |
2015/11/20 | 383 | 385 | 375 | 380 | 25,000 |
2015/11/19 | 378 | 387 | 378 | 380 | 14,600 |
2015/11/18 | 380 | 389 | 377 | 385 | 21,800 |
2015/11/17 | 385 | 391 | 375 | 383 | 16,700 |
2015/11/16 | 375 | 400 | 375 | 385 | 38,300 |
2015/11/13 | 381 | 385 | 379 | 380 | 16,900 |
2015/11/12 | 393 | 393 | 382 | 385 | 19,000 |
2015/11/11 | 390 | 392 | 375 | 387 | 83,100 |
2015/11/10 | 410 | 428 | 410 | 426 | 10,900 |
2015/11/09 | 418 | 420 | 405 | 410 | 20,700 |
2015/11/06 | 398 | 406 | 396 | 406 | 23,100 |
2015/11/05 | 407 | 411 | 397 | 399 | 41,000 |
2015/11/04 | 423 | 427 | 410 | 415 | 13,500 |
2015/11/02 | 430 | 430 | 415 | 422 | 11,400 |
2015/10/30 | 428 | 430 | 420 | 430 | 10,700 |
2015/10/29 | 436 | 436 | 418 | 420 | 14,600 |
2015/10/28 | 441 | 441 | 427 | 432 | 19,200 |
2015/10/27 | 455 | 455 | 439 | 441 | 13,600 |
2015/10/26 | 454 | 462 | 447 | 447 | 21,900 |
2015/10/23 | 443 | 451 | 435 | 444 | 13,700 |
2015/10/22 | 430 | 442 | 424 | 433 | 18,300 |
2015/10/21 | 435 | 440 | 424 | 437 | 38,000 |
2015/10/20 | 475 | 475 | 430 | 446 | 52,000 |
2015/10/19 | 438 | 480 | 417 | 460 | 209,000 |
2015/10/16 | 417 | 425 | 405 | 423 | 15,100 |
2015/10/15 | 400 | 420 | 400 | 417 | 13,700 |
2015/10/14 | 430 | 432 | 410 | 412 | 15,000 |
2015/10/13 | 436 | 441 | 427 | 428 | 44,300 |
2015/10/09 | 415 | 436 | 410 | 435 | 33,500 |
2015/10/08 | 418 | 418 | 406 | 410 | 25,100 |
2015/10/07 | 388 | 402 | 381 | 402 | 41,800 |
2015/10/06 | 380 | 396 | 380 | 392 | 15,200 |
2015/10/05 | 372 | 379 | 366 | 378 | 5,400 |
2015/10/02 | 353 | 372 | 352 | 372 | 34,900 |
2015/10/01 | 359 | 366 | 357 | 363 | 12,200 |
2015/09/30 | 368 | 370 | 359 | 361 | 20,200 |
2015/09/29 | 384 | 384 | 365 | 366 | 16,300 |
2015/09/28 | 377 | 387 | 368 | 384 | 20,900 |
2015/09/25 | 396 | 396 | 378 | 384 | 9,200 |
2015/09/24 | 395 | 395 | 376 | 381 | 19,500 |
2015/09/18 | 395 | 404 | 394 | 395 | 3,000 |
2015/09/17 | 390 | 400 | 390 | 400 | 7,100 |
2015/09/16 | 400 | 400 | 390 | 390 | 7,100 |
2015/09/15 | 403 | 404 | 396 | 399 | 6,000 |
2015/09/14 | 406 | 408 | 395 | 404 | 28,300 |
2015/09/11 | 375 | 438 | 375 | 405 | 151,100 |
2015/09/10 | 359 | 376 | 350 | 375 | 27,000 |
2015/09/09 | 350 | 372 | 350 | 362 | 40,300 |
2015/09/08 | 355 | 363 | 342 | 344 | 18,500 |
2015/09/07 | 338 | 377 | 338 | 351 | 37,800 |
2015/09/04 | 385 | 387 | 350 | 358 | 27,200 |
2015/09/03 | 385 | 385 | 377 | 379 | 15,400 |
2015/09/02 | 350 | 377 | 350 | 365 | 39,600 |
2015/09/01 | 382 | 391 | 375 | 378 | 32,200 |
2015/08/31 | 390 | 398 | 388 | 390 | 30,000 |
2015/08/28 | 381 | 399 | 381 | 395 | 37,500 |
2015/08/27 | 365 | 395 | 365 | 380 | 58,400 |
2015/08/26 | 330 | 378 | 330 | 372 | 74,600 |
2015/08/25 | 311 | 363 | 272 | 331 | 208,700 |
2015/08/24 | 380 | 397 | 343 | 343 | 135,000 |
2015/08/21 | 421 | 443 | 414 | 415 | 103,700 |
2015/08/20 | 450 | 450 | 444 | 445 | 40,300 |
2015/08/19 | 471 | 472 | 454 | 454 | 32,200 |
2015/08/18 | 457 | 477 | 451 | 467 | 45,100 |
2015/08/17 | 466 | 479 | 466 | 467 | 13,300 |
2015/08/14 | 487 | 488 | 463 | 468 | 49,300 |
2015/08/13 | 492 | 494 | 488 | 488 | 64,400 |
2015/08/12 | 517 | 529 | 492 | 502 | 138,000 |
2015/08/11 | 558 | 562 | 550 | 557 | 39,300 |
2015/08/10 | 557 | 561 | 545 | 554 | 82,000 |
2015/08/07 | 523 | 565 | 516 | 563 | 155,700 |
2015/08/06 | 520 | 529 | 520 | 522 | 12,100 |
2015/08/05 | 525 | 527 | 517 | 519 | 14,700 |
2015/08/04 | 539 | 539 | 515 | 533 | 32,400 |
2015/08/03 | 545 | 557 | 525 | 530 | 111,300 |
2015/07/31 | 520 | 549 | 495 | 536 | 178,000 |
2015/07/30 | 504 | 510 | 494 | 500 | 23,300 |
2015/07/29 | 509 | 515 | 504 | 507 | 13,900 |
2015/07/28 | 511 | 512 | 494 | 512 | 28,300 |
2015/07/27 | 529 | 529 | 513 | 513 | 24,600 |
2015/07/24 | 514 | 527 | 514 | 519 | 32,800 |
2015/07/23 | 518 | 520 | 515 | 517 | 29,000 |
2015/07/22 | 532 | 537 | 515 | 522 | 37,600 |
2015/07/21 | 540 | 545 | 520 | 531 | 39,500 |
2015/07/17 | 532 | 540 | 510 | 527 | 46,100 |
2015/07/16 | 545 | 554 | 531 | 532 | 63,700 |
2015/07/15 | 570 | 580 | 522 | 535 | 610,500 |
2015/07/14 | 488 | 560 | 486 | 560 | 111,500 |
2015/07/13 | 480 | 483 | 472 | 480 | 28,200 |
2015/07/10 | 488 | 489 | 467 | 478 | 26,200 |
2015/07/09 | 471 | 490 | 433 | 484 | 165,800 |
2015/07/08 | 531 | 531 | 510 | 515 | 42,200 |
2015/07/07 | 525 | 537 | 522 | 534 | 24,200 |
2015/07/06 | 530 | 533 | 522 | 523 | 32,100 |
2015/07/03 | 532 | 534 | 528 | 530 | 25,600 |
2015/07/02 | 536 | 539 | 535 | 539 | 14,100 |
2015/07/01 | 522 | 537 | 522 | 531 | 26,800 |
2015/06/30 | 521 | 534 | 520 | 522 | 17,300 |
2015/06/29 | 520 | 539 | 520 | 521 | 46,300 |
2015/06/26 | 548 | 548 | 545 | 546 | 19,700 |
2015/06/25 | 549 | 553 | 547 | 550 | 36,200 |
2015/06/24 | 546 | 550 | 545 | 549 | 26,000 |
2015/06/23 | 555 | 555 | 543 | 545 | 42,800 |
2015/06/22 | 550 | 554 | 549 | 552 | 48,500 |
2015/06/19 | 546 | 555 | 542 | 545 | 48,400 |
2015/06/18 | 546 | 547 | 542 | 542 | 20,400 |
2015/06/17 | 545 | 548 | 543 | 547 | 16,800 |
2015/06/16 | 552 | 554 | 544 | 545 | 48,900 |
2015/06/15 | 554 | 557 | 552 | 555 | 44,800 |
2015/06/12 | 558 | 565 | 554 | 560 | 34,600 |
2015/06/11 | 555 | 560 | 554 | 556 | 24,600 |
2015/06/10 | 564 | 564 | 555 | 556 | 28,200 |
2015/06/09 | 558 | 567 | 552 | 563 | 62,100 |
2015/06/08 | 560 | 563 | 557 | 558 | 29,300 |
2015/06/05 | 559 | 562 | 556 | 560 | 21,400 |
2015/06/04 | 562 | 565 | 560 | 560 | 29,300 |
2015/06/03 | 559 | 564 | 558 | 564 | 19,300 |
2015/06/02 | 560 | 563 | 559 | 560 | 25,500 |
2015/06/01 | 562 | 563 | 558 | 561 | 23,500 |
2015/05/29 | 558 | 564 | 558 | 562 | 32,300 |
2015/05/28 | 571 | 574 | 560 | 561 | 50,700 |
2015/05/27 | 562 | 574 | 562 | 571 | 61,700 |
2015/05/26 | 553 | 585 | 553 | 575 | 100,200 |
2015/05/25 | 557 | 559 | 553 | 555 | 54,700 |
2015/05/22 | 558 | 567 | 556 | 558 | 48,700 |
2015/05/21 | 560 | 564 | 560 | 562 | 35,300 |
2015/05/20 | 561 | 568 | 557 | 561 | 81,800 |
2015/05/19 | 579 | 579 | 555 | 562 | 111,300 |
2015/05/18 | 582 | 597 | 580 | 582 | 84,400 |
2015/05/15 | 580 | 590 | 575 | 581 | 186,100 |
2015/05/14 | 635 | 637 | 630 | 634 | 26,800 |
2015/05/13 | 629 | 640 | 627 | 635 | 44,900 |
2015/05/12 | 632 | 639 | 628 | 636 | 49,400 |
2015/05/11 | 639 | 645 | 636 | 636 | 55,200 |
2015/05/08 | 643 | 644 | 638 | 639 | 42,500 |
2015/05/07 | 646 | 649 | 631 | 644 | 65,100 |
2015/05/01 | 643 | 683 | 639 | 656 | 194,000 |
2015/04/30 | 653 | 666 | 642 | 645 | 111,400 |
2015/04/28 | 650 | 726 | 650 | 673 | 355,500 |
2015/04/27 | 666 | 669 | 650 | 654 | 54,400 |
2015/04/24 | 669 | 669 | 657 | 665 | 99,500 |
2015/04/23 | 663 | 675 | 646 | 649 | 164,700 |
2015/04/22 | 637 | 648 | 634 | 648 | 61,300 |
2015/04/21 | 639 | 646 | 635 | 639 | 55,700 |
2015/04/20 | 650 | 650 | 639 | 640 | 65,200 |
2015/04/17 | 671 | 672 | 656 | 660 | 86,600 |
2015/04/16 | 649 | 673 | 648 | 661 | 110,100 |
2015/04/15 | 640 | 658 | 640 | 648 | 86,600 |
2015/04/14 | 640 | 651 | 638 | 644 | 66,000 |
2015/04/13 | 636 | 653 | 635 | 640 | 84,800 |
2015/04/10 | 640 | 646 | 636 | 641 | 53,600 |
2015/04/09 | 649 | 651 | 636 | 639 | 58,500 |
2015/04/08 | 648 | 669 | 638 | 641 | 132,100 |
2015/04/07 | 640 | 655 | 624 | 640 | 98,700 |
2015/04/06 | 659 | 659 | 631 | 645 | 164,100 |
2015/04/03 | 700 | 700 | 666 | 673 | 421,200 |
2015/04/02 | 849 | 857 | 722 | 725 | 1,943,000 |
2015/04/01 | 620 | 714 | 619 | 714 | 100,400 |
2015/03/31 | 610 | 619 | 605 | 614 | 73,000 |
2015/03/30 | 620 | 621 | 598 | 604 | 51,700 |
2015/03/27 | 622 | 627 | 616 | 621 | 28,800 |
2015/03/26 | 636 | 638 | 614 | 630 | 36,000 |
2015/03/25 | 643 | 644 | 635 | 642 | 7,800 |
2015/03/24 | 648 | 652 | 635 | 637 | 21,500 |
2015/03/23 | 654 | 655 | 643 | 647 | 19,300 |
2015/03/20 | 628 | 660 | 625 | 645 | 20,600 |
2015/03/19 | 639 | 639 | 620 | 628 | 20,300 |
2015/03/18 | 651 | 655 | 630 | 633 | 38,900 |
2015/03/17 | 657 | 661 | 650 | 651 | 16,100 |
2015/03/16 | 666 | 670 | 650 | 657 | 28,900 |
2015/03/13 | 666 | 675 | 661 | 666 | 27,600 |
2015/03/12 | 640 | 663 | 640 | 660 | 46,100 |
2015/03/11 | 624 | 645 | 621 | 640 | 66,400 |
2015/03/10 | 644 | 660 | 639 | 644 | 83,600 |
2015/03/09 | 681 | 684 | 672 | 674 | 29,500 |
2015/03/06 | 685 | 689 | 678 | 683 | 35,100 |
2015/03/05 | 687 | 700 | 682 | 682 | 51,400 |
2015/03/04 | 692 | 702 | 690 | 695 | 27,300 |
2015/03/03 | 702 | 707 | 698 | 703 | 48,400 |
2015/03/02 | 704 | 712 | 704 | 705 | 42,300 |
2015/02/27 | 711 | 716 | 707 | 711 | 37,900 |
2015/02/26 | 722 | 722 | 711 | 711 | 35,100 |
2015/02/25 | 715 | 722 | 711 | 714 | 19,600 |
2015/02/24 | 715 | 732 | 710 | 713 | 40,800 |
2015/02/23 | 723 | 723 | 709 | 712 | 49,100 |
2015/02/20 | 727 | 745 | 722 | 722 | 40,700 |
2015/02/19 | 746 | 746 | 726 | 726 | 48,000 |
2015/02/18 | 707 | 798 | 707 | 751 | 472,100 |
2015/02/17 | 707 | 712 | 705 | 707 | 23,900 |
2015/02/16 | 716 | 720 | 705 | 705 | 40,500 |
2015/02/13 | 751 | 760 | 716 | 725 | 86,300 |
2015/02/12 | 740 | 780 | 734 | 779 | 145,600 |
2015/02/10 | 747 | 747 | 720 | 735 | 44,000 |
2015/02/09 | 721 | 763 | 719 | 743 | 72,100 |
2015/02/06 | 710 | 730 | 708 | 729 | 47,100 |
2015/02/05 | 710 | 715 | 701 | 710 | 36,600 |
2015/02/04 | 701 | 730 | 701 | 711 | 46,100 |
2015/02/03 | 700 | 709 | 695 | 700 | 64,300 |
2015/02/02 | 706 | 711 | 698 | 700 | 39,000 |
2015/01/30 | 702 | 715 | 702 | 706 | 26,700 |
2015/01/29 | 708 | 720 | 700 | 702 | 65,700 |
2015/01/28 | 701 | 732 | 701 | 728 | 58,200 |
2015/01/27 | 713 | 715 | 695 | 709 | 43,800 |
2015/01/26 | 710 | 748 | 697 | 710 | 88,500 |
2015/01/23 | 696 | 710 | 690 | 706 | 38,900 |
2015/01/22 | 710 | 712 | 682 | 696 | 49,500 |
2015/01/21 | 732 | 737 | 696 | 712 | 90,400 |
2015/01/20 | 734 | 760 | 720 | 738 | 87,700 |
2015/01/19 | 703 | 734 | 690 | 719 | 67,800 |
2015/01/16 | 705 | 716 | 678 | 693 | 94,300 |
2015/01/15 | 713 | 780 | 675 | 707 | 173,300 |
2015/01/14 | 724 | 742 | 716 | 717 | 40,400 |
2015/01/13 | 736 | 751 | 709 | 728 | 67,300 |
2015/01/09 | 773 | 785 | 727 | 736 | 144,800 |
2015/01/08 | 801 | 809 | 766 | 782 | 104,400 |
2015/01/07 | 825 | 845 | 790 | 790 | 190,900 |
2015/01/06 | 795 | 827 | 791 | 824 | 177,800 |
2015/01/05 | 775 | 863 | 750 | 840 | 505,600 |