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 |
---|---|---|---|---|---|
2016/12/30 | 438 | 444 | 437 | 437 | 33,100 |
2016/12/29 | 450 | 450 | 434 | 438 | 65,000 |
2016/12/28 | 445 | 447 | 437 | 447 | 55,000 |
2016/12/27 | 442 | 447 | 438 | 443 | 75,500 |
2016/12/26 | 422 | 447 | 421 | 439 | 102,900 |
2016/12/22 | 421 | 427 | 419 | 422 | 60,100 |
2016/12/21 | 427 | 430 | 420 | 421 | 85,500 |
2016/12/20 | 422 | 427 | 420 | 425 | 36,000 |
2016/12/19 | 434 | 434 | 421 | 423 | 82,700 |
2016/12/16 | 429 | 438 | 429 | 435 | 39,700 |
2016/12/15 | 449 | 449 | 425 | 429 | 133,000 |
2016/12/14 | 448 | 458 | 436 | 444 | 109,000 |
2016/12/13 | 430 | 447 | 425 | 447 | 106,100 |
2016/12/12 | 424 | 433 | 418 | 428 | 81,500 |
2016/12/09 | 420 | 425 | 415 | 420 | 77,400 |
2016/12/08 | 435 | 435 | 419 | 425 | 104,900 |
2016/12/07 | 423 | 456 | 423 | 427 | 278,000 |
2016/12/06 | 420 | 445 | 417 | 421 | 256,800 |
2016/12/05 | 418 | 426 | 414 | 416 | 96,700 |
2016/12/02 | 440 | 440 | 421 | 427 | 180,300 |
2016/12/01 | 441 | 460 | 439 | 439 | 141,700 |
2016/11/30 | 437 | 450 | 437 | 438 | 129,600 |
2016/11/29 | 440 | 441 | 433 | 436 | 99,500 |
2016/11/28 | 450 | 456 | 436 | 442 | 169,200 |
2016/11/25 | 479 | 484 | 438 | 458 | 307,100 |
2016/11/24 | 449 | 479 | 447 | 475 | 335,700 |
2016/11/22 | 429 | 460 | 426 | 442 | 168,600 |
2016/11/21 | 429 | 430 | 415 | 427 | 143,000 |
2016/11/18 | 446 | 447 | 425 | 427 | 160,400 |
2016/11/17 | 441 | 446 | 430 | 437 | 135,600 |
2016/11/16 | 427 | 457 | 424 | 446 | 313,300 |
2016/11/15 | 458 | 469 | 432 | 443 | 561,300 |
2016/11/14 | 500 | 537 | 476 | 476 | 950,000 |
2016/11/11 | 483 | 490 | 450 | 468 | 372,100 |
2016/11/10 | 459 | 484 | 439 | 470 | 409,500 |
2016/11/09 | 467 | 472 | 400 | 435 | 565,100 |
2016/11/08 | 455 | 504 | 446 | 459 | 1,214,400 |
2016/11/07 | 420 | 443 | 416 | 440 | 216,600 |
2016/11/04 | 415 | 420 | 401 | 405 | 183,800 |
2016/11/02 | 454 | 455 | 428 | 430 | 380,000 |
2016/11/01 | 421 | 476 | 416 | 452 | 1,951,900 |
2016/10/31 | 433 | 434 | 403 | 409 | 255,500 |
2016/10/28 | 421 | 440 | 406 | 425 | 514,200 |
2016/10/27 | 419 | 444 | 400 | 434 | 1,149,900 |
2016/10/26 | 378 | 409 | 372 | 403 | 543,300 |
2016/10/25 | 376 | 390 | 362 | 370 | 263,700 |
2016/10/24 | 360 | 392 | 360 | 381 | 496,000 |
2016/10/21 | 346 | 355 | 346 | 355 | 66,300 |
2016/10/20 | 347 | 349 | 344 | 345 | 27,300 |
2016/10/19 | 339 | 347 | 337 | 344 | 37,700 |
2016/10/18 | 340 | 341 | 334 | 339 | 16,000 |
2016/10/17 | 336 | 338 | 330 | 338 | 23,600 |
2016/10/14 | 338 | 344 | 335 | 337 | 26,300 |
2016/10/13 | 347 | 347 | 336 | 341 | 42,300 |
2016/10/12 | 339 | 345 | 336 | 342 | 18,800 |
2016/10/11 | 336 | 348 | 335 | 338 | 47,500 |
2016/10/07 | 347 | 350 | 336 | 339 | 55,800 |
2016/10/06 | 352 | 356 | 342 | 342 | 87,500 |
2016/10/05 | 358 | 360 | 345 | 350 | 184,400 |
2016/10/04 | 339 | 359 | 333 | 354 | 247,300 |
2016/10/03 | 344 | 344 | 331 | 331 | 61,500 |
2016/09/30 | 317 | 368 | 317 | 330 | 808,300 |
2016/09/29 | 316 | 323 | 315 | 320 | 37,500 |
2016/09/28 | 316 | 316 | 312 | 315 | 17,600 |
2016/09/27 | 311 | 316 | 307 | 314 | 32,400 |
2016/09/26 | 310 | 319 | 309 | 313 | 59,900 |
2016/09/23 | 312 | 312 | 306 | 308 | 32,000 |
2016/09/21 | 308 | 310 | 302 | 308 | 36,800 |
2016/09/20 | 307 | 330 | 304 | 304 | 142,800 |
2016/09/16 | 305 | 310 | 303 | 307 | 25,500 |
2016/09/15 | 307 | 309 | 294 | 300 | 68,800 |
2016/09/14 | 317 | 317 | 304 | 306 | 79,200 |
2016/09/13 | 315 | 321 | 315 | 317 | 39,300 |
2016/09/12 | 321 | 326 | 313 | 313 | 46,100 |
2016/09/09 | 330 | 330 | 324 | 324 | 32,400 |
2016/09/08 | 340 | 341 | 328 | 330 | 30,000 |
2016/09/07 | 325 | 343 | 325 | 337 | 60,900 |
2016/09/06 | 320 | 328 | 316 | 323 | 57,500 |
2016/09/05 | 325 | 326 | 319 | 323 | 27,800 |
2016/09/02 | 323 | 327 | 318 | 321 | 53,400 |
2016/09/01 | 333 | 334 | 312 | 328 | 111,100 |
2016/08/31 | 341 | 342 | 330 | 335 | 51,900 |
2016/08/30 | 336 | 343 | 334 | 336 | 51,000 |
2016/08/29 | 345 | 347 | 329 | 334 | 85,600 |
2016/08/26 | 367 | 367 | 341 | 342 | 145,200 |
2016/08/25 | 372 | 375 | 366 | 368 | 62,000 |
2016/08/24 | 375 | 382 | 362 | 372 | 111,600 |
2016/08/23 | 368 | 384 | 366 | 372 | 126,500 |
2016/08/22 | 376 | 385 | 363 | 368 | 162,400 |
2016/08/19 | 359 | 374 | 355 | 365 | 89,400 |
2016/08/18 | 369 | 404 | 357 | 367 | 602,700 |
2016/08/17 | 358 | 386 | 356 | 372 | 226,100 |
2016/08/16 | 367 | 375 | 335 | 355 | 221,300 |
2016/08/15 | 375 | 380 | 360 | 363 | 111,600 |
2016/08/12 | 358 | 374 | 352 | 359 | 258,800 |
2016/08/10 | 335 | 357 | 323 | 348 | 191,500 |
2016/08/09 | 325 | 332 | 323 | 330 | 13,300 |
2016/08/08 | 329 | 332 | 326 | 327 | 12,100 |
2016/08/05 | 329 | 330 | 320 | 330 | 11,900 |
2016/08/04 | 329 | 331 | 325 | 330 | 7,900 |
2016/08/03 | 325 | 330 | 319 | 328 | 8,700 |
2016/08/02 | 329 | 333 | 322 | 329 | 9,800 |
2016/08/01 | 313 | 329 | 312 | 328 | 17,900 |
2016/07/29 | 315 | 321 | 306 | 317 | 16,400 |
2016/07/28 | 319 | 319 | 313 | 314 | 7,800 |
2016/07/27 | 322 | 322 | 317 | 319 | 7,100 |
2016/07/26 | 325 | 325 | 314 | 316 | 17,500 |
2016/07/25 | 322 | 330 | 322 | 325 | 4,100 |
2016/07/22 | 322 | 327 | 317 | 322 | 16,700 |
2016/07/21 | 320 | 328 | 317 | 326 | 21,700 |
2016/07/20 | 313 | 315 | 310 | 313 | 8,200 |
2016/07/19 | 313 | 320 | 307 | 314 | 20,400 |
2016/07/15 | 323 | 323 | 306 | 311 | 23,000 |
2016/07/14 | 324 | 325 | 316 | 323 | 21,600 |
2016/07/13 | 331 | 332 | 322 | 324 | 13,900 |
2016/07/12 | 326 | 330 | 322 | 323 | 14,000 |
2016/07/11 | 315 | 320 | 312 | 320 | 13,400 |
2016/07/08 | 316 | 319 | 309 | 313 | 15,000 |
2016/07/07 | 316 | 347 | 316 | 319 | 61,100 |
2016/07/06 | 322 | 322 | 311 | 313 | 20,600 |
2016/07/05 | 330 | 331 | 321 | 324 | 15,400 |
2016/07/04 | 336 | 337 | 330 | 330 | 11,800 |
2016/07/01 | 330 | 337 | 328 | 332 | 13,200 |
2016/06/30 | 344 | 344 | 323 | 323 | 23,800 |
2016/06/29 | 332 | 339 | 328 | 336 | 33,900 |
2016/06/28 | 298 | 351 | 298 | 331 | 105,100 |
2016/06/27 | 298 | 314 | 296 | 314 | 41,900 |
2016/06/24 | 342 | 342 | 270 | 291 | 113,500 |
2016/06/23 | 332 | 332 | 322 | 331 | 23,200 |
2016/06/22 | 351 | 351 | 331 | 332 | 23,000 |
2016/06/21 | 338 | 341 | 329 | 335 | 40,600 |
2016/06/20 | 336 | 345 | 326 | 337 | 63,100 |
2016/06/17 | 307 | 348 | 307 | 320 | 181,200 |
2016/06/16 | 325 | 329 | 300 | 301 | 62,600 |
2016/06/15 | 321 | 335 | 317 | 331 | 38,000 |
2016/06/14 | 351 | 354 | 324 | 324 | 97,700 |
2016/06/13 | 375 | 376 | 358 | 358 | 67,500 |
2016/06/10 | 392 | 392 | 375 | 384 | 68,100 |
2016/06/09 | 385 | 424 | 377 | 389 | 694,800 |
2016/06/08 | 364 | 370 | 363 | 367 | 31,300 |
2016/06/07 | 366 | 371 | 364 | 365 | 24,600 |
2016/06/06 | 369 | 369 | 360 | 365 | 40,700 |
2016/06/03 | 370 | 393 | 365 | 377 | 67,400 |
2016/06/02 | 387 | 387 | 368 | 372 | 86,500 |
2016/06/01 | 402 | 406 | 392 | 392 | 68,300 |
2016/05/31 | 419 | 419 | 405 | 406 | 69,100 |
2016/05/30 | 420 | 423 | 404 | 414 | 127,000 |
2016/05/27 | 393 | 422 | 391 | 408 | 149,900 |
2016/05/26 | 402 | 411 | 392 | 395 | 77,100 |
2016/05/25 | 395 | 425 | 390 | 396 | 209,400 |
2016/05/24 | 379 | 388 | 378 | 387 | 42,300 |
2016/05/23 | 389 | 389 | 380 | 382 | 49,900 |
2016/05/20 | 393 | 393 | 378 | 381 | 61,400 |
2016/05/19 | 399 | 401 | 378 | 385 | 159,400 |
2016/05/18 | 459 | 485 | 391 | 407 | 1,014,700 |
2016/05/17 | 440 | 467 | 429 | 467 | 336,300 |
2016/05/16 | 410 | 410 | 375 | 387 | 154,400 |
2016/05/13 | 344 | 370 | 343 | 370 | 35,700 |
2016/05/12 | 360 | 367 | 348 | 350 | 27,500 |
2016/05/11 | 390 | 390 | 351 | 365 | 137,900 |
2016/05/10 | 342 | 395 | 342 | 375 | 178,000 |
2016/05/09 | 341 | 344 | 336 | 341 | 21,000 |
2016/05/06 | 346 | 347 | 333 | 341 | 38,100 |
2016/05/02 | 345 | 351 | 334 | 351 | 25,900 |
2016/04/28 | 363 | 369 | 350 | 352 | 64,400 |
2016/04/27 | 391 | 391 | 356 | 363 | 81,400 |
2016/04/26 | 412 | 420 | 356 | 380 | 192,400 |
2016/04/25 | 430 | 473 | 411 | 424 | 427,800 |
2016/04/22 | 380 | 410 | 373 | 407 | 243,300 |
2016/04/21 | 389 | 397 | 365 | 373 | 165,100 |
2016/04/20 | 371 | 425 | 358 | 397 | 625,400 |
2016/04/19 | 308 | 355 | 300 | 355 | 372,800 |
2016/04/18 | 298 | 311 | 291 | 304 | 25,800 |
2016/04/15 | 291 | 311 | 287 | 310 | 57,900 |
2016/04/14 | 285 | 299 | 281 | 285 | 34,900 |
2016/04/13 | 277 | 285 | 273 | 282 | 22,000 |
2016/04/12 | 275 | 277 | 270 | 275 | 8,100 |
2016/04/11 | 286 | 286 | 262 | 269 | 22,700 |
2016/04/08 | 284 | 288 | 272 | 279 | 21,300 |
2016/04/07 | 295 | 295 | 280 | 286 | 5,700 |
2016/04/06 | 285 | 294 | 285 | 290 | 3,600 |
2016/04/05 | 300 | 304 | 274 | 288 | 24,800 |
2016/04/04 | 296 | 298 | 292 | 295 | 6,900 |
2016/04/01 | 303 | 304 | 297 | 301 | 9,100 |
2016/03/31 | 310 | 310 | 302 | 305 | 9,400 |
2016/03/30 | 314 | 314 | 302 | 308 | 5,700 |
2016/03/29 | 302 | 311 | 296 | 308 | 7,400 |
2016/03/28 | 305 | 307 | 300 | 302 | 8,800 |
2016/03/25 | 317 | 317 | 307 | 310 | 8,900 |
2016/03/24 | 304 | 310 | 302 | 307 | 5,600 |
2016/03/23 | 310 | 320 | 300 | 304 | 30,500 |
2016/03/22 | 305 | 310 | 303 | 303 | 6,100 |
2016/03/18 | 304 | 308 | 303 | 307 | 5,600 |
2016/03/17 | 310 | 311 | 304 | 306 | 12,800 |
2016/03/16 | 307 | 309 | 305 | 307 | 2,500 |
2016/03/15 | 312 | 312 | 306 | 310 | 14,500 |
2016/03/14 | 313 | 314 | 306 | 311 | 11,000 |
2016/03/11 | 309 | 310 | 301 | 310 | 5,300 |
2016/03/10 | 310 | 311 | 304 | 310 | 6,800 |
2016/03/09 | 303 | 310 | 300 | 308 | 11,200 |
2016/03/08 | 312 | 315 | 299 | 308 | 20,500 |
2016/03/07 | 292 | 312 | 280 | 312 | 39,200 |
2016/03/04 | 281 | 290 | 275 | 290 | 15,600 |
2016/03/03 | 276 | 280 | 269 | 280 | 10,000 |
2016/03/02 | 270 | 275 | 270 | 273 | 8,000 |
2016/03/01 | 273 | 273 | 258 | 270 | 6,300 |
2016/02/29 | 265 | 271 | 260 | 266 | 12,300 |
2016/02/26 | 270 | 270 | 263 | 263 | 11,900 |
2016/02/25 | 263 | 263 | 247 | 262 | 9,000 |
2016/02/24 | 260 | 265 | 256 | 263 | 6,400 |
2016/02/23 | 265 | 265 | 260 | 262 | 4,800 |
2016/02/22 | 250 | 262 | 250 | 260 | 4,500 |
2016/02/19 | 260 | 260 | 250 | 252 | 25,700 |
2016/02/18 | 251 | 275 | 248 | 256 | 36,200 |
2016/02/17 | 247 | 252 | 238 | 242 | 12,000 |
2016/02/16 | 262 | 265 | 245 | 250 | 24,800 |
2016/02/15 | 249 | 259 | 246 | 252 | 24,000 |
2016/02/12 | 241 | 253 | 225 | 243 | 78,000 |
2016/02/10 | 289 | 289 | 252 | 283 | 24,400 |
2016/02/09 | 283 | 289 | 279 | 281 | 15,400 |
2016/02/08 | 292 | 305 | 288 | 303 | 15,600 |
2016/02/05 | 287 | 333 | 285 | 298 | 29,100 |
2016/02/04 | 294 | 300 | 290 | 290 | 5,400 |
2016/02/03 | 303 | 310 | 293 | 299 | 12,000 |
2016/02/02 | 305 | 315 | 305 | 306 | 7,300 |
2016/02/01 | 317 | 326 | 290 | 310 | 14,200 |
2016/01/29 | 310 | 329 | 310 | 317 | 8,400 |
2016/01/28 | 309 | 309 | 291 | 309 | 7,600 |
2016/01/27 | 303 | 310 | 298 | 309 | 11,800 |
2016/01/26 | 296 | 299 | 286 | 296 | 12,100 |
2016/01/25 | 297 | 297 | 288 | 297 | 3,100 |
2016/01/22 | 280 | 295 | 280 | 289 | 16,000 |
2016/01/21 | 290 | 292 | 275 | 280 | 41,700 |
2016/01/20 | 303 | 306 | 291 | 291 | 18,400 |
2016/01/19 | 308 | 345 | 296 | 311 | 74,200 |
2016/01/18 | 285 | 299 | 283 | 295 | 24,400 |
2016/01/15 | 323 | 329 | 313 | 317 | 13,400 |
2016/01/14 | 320 | 321 | 310 | 318 | 19,000 |
2016/01/13 | 313 | 324 | 313 | 323 | 8,000 |
2016/01/12 | 335 | 336 | 314 | 315 | 17,000 |
2016/01/08 | 333 | 339 | 332 | 335 | 13,700 |
2016/01/07 | 353 | 360 | 333 | 340 | 13,900 |
2016/01/06 | 368 | 368 | 358 | 358 | 11,600 |
2016/01/05 | 372 | 380 | 355 | 359 | 19,700 |
2016/01/04 | 361 | 377 | 361 | 370 | 17,400 |