[6485 東証1部] 前澤給装工業 日足 時系列データ

[6485 東証1部] 前澤給装工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291568.001572.001544.001546.003830059642000
2017-03-281605.001607.001586.001604.004710075405600
2017-03-271609.001610.001587.001588.002660042516800
2017-03-241610.001616.001594.001609.001220019614500
2017-03-231600.001612.001587.001610.002110033823200
2017-03-221606.001608.001592.001597.002550040839700
2017-03-211615.001619.001607.001614.001490024048200
2017-03-171583.001615.001577.001615.002400038434600
2017-03-161588.001590.001578.001583.001830028985700
2017-03-151603.001604.001586.001588.002000031861500
2017-03-141611.001618.001603.001610.001520024476100
2017-03-131626.001626.001615.001621.001210019634000
2017-03-101627.001636.001622.001626.002610042456700
2017-03-091600.001639.001599.001636.003130050627100
2017-03-081612.001622.001609.001610.003570057686500
2017-03-071617.001617.001608.001612.002490040178900
2017-03-061626.001626.001612.001614.001720027884500
2017-03-031599.001617.001596.001609.004310069349600
2017-03-021600.001600.001584.001593.004780076251400
2017-03-011560.001579.001555.001570.001970030793800
2017-02-281546.001560.001546.001555.002810043678200
2017-02-271545.001550.001537.001546.001880029015500
2017-02-241518.001535.001518.001535.001620024737900
2017-02-231523.001527.001519.001522.002010030575400
2017-02-221530.001530.001520.001521.001300019808700
2017-02-211531.001531.001518.001525.001410021513300
2017-02-201533.001533.001524.001529.001110016954600
2017-02-171526.001532.001517.001526.001050016011600
2017-02-161520.001529.001516.001526.001520023128000
2017-02-151520.001525.001516.001520.002090031767800
2017-02-141520.001525.001515.001519.001190018075400
2017-02-131520.001524.001518.001521.001180017932300
2017-02-101520.001525.001515.001518.00890013521400
2017-02-091513.001524.001510.001512.00970014702200
2017-02-081515.001522.001511.001517.0052007877700
2017-02-071518.001523.001506.001515.001590024094400
2017-02-061515.001524.001510.001512.00720010917200
2017-02-031518.001521.001516.001517.0031004706500
2017-02-021519.001528.001517.001517.0056008513600
2017-02-011520.001527.001511.001525.001320020092800
2017-01-311516.001529.001516.001525.0048007309400
2017-01-301520.001528.001518.001526.00780011869200
2017-01-271529.001534.001522.001523.00760011604800
2017-01-261521.001533.001520.001528.00990015104900
2017-01-251520.001526.001516.001520.001120017027900
2017-01-241514.001523.001512.001519.0048007289400
2017-01-231519.001531.001510.001512.0065009868000
2017-01-201525.001541.001511.001525.00730011118200
2017-01-191518.001526.001518.001525.0063009588300
2017-01-181510.001521.001505.001518.00860013022400
2017-01-171530.001531.001513.001518.00980014915900
2017-01-161543.001543.001522.001530.001070016381700
2017-01-131525.001549.001525.001543.00750011535400
2017-01-121549.001549.001521.001543.001330020439900
2017-01-111545.001550.001528.001549.001300020057200
2017-01-101548.001551.001540.001545.002110032615400
2017-01-061535.001545.001535.001539.001310020160600
2017-01-051533.001545.001520.001533.002560039277100
2017-01-041518.001539.001514.001533.001950029783900
2016-12-301515.001527.001503.001522.001310019898700
2016-12-291511.001524.001510.001515.00920013941500
2016-12-281515.001527.001511.001524.001340020338700
2016-12-271515.001515.001505.001515.00830012560300
2016-12-261520.001520.001510.001513.00790011972800
2016-12-221518.001518.001509.001516.001070016188100
2016-12-211517.001517.001507.001510.0042006345500
2016-12-201505.001517.001500.001517.00850012862200
2016-12-191510.001523.001509.001513.001470022251800
2016-12-161520.001530.001505.001513.001330020144500
2016-12-151540.001540.001510.001526.001900029029200
2016-12-141539.001542.001517.001530.001800027587300
2016-12-131530.001544.001526.001535.001480022705600
2016-12-121530.001530.001509.001526.001910029113300
2016-12-091498.001518.001495.001518.001910028743500
2016-12-081514.001514.001502.001508.001240018691200
2016-12-071496.001512.001494.001504.001090016388500
2016-12-061500.001510.001494.001494.001170017543700
2016-12-051485.001507.001480.001493.001180017621100
2016-12-021494.001505.001493.001501.001010015141900
2016-12-011507.001507.001486.001497.00890013330600
2016-11-301485.001505.001485.001497.001590023740700
2016-11-291481.001489.001481.001489.0062009214100
2016-11-281476.001482.001470.001481.001070015793200
2016-11-251477.001482.001464.001475.001180017381700
2016-11-241468.001471.001465.001470.0068009984300
2016-11-221455.001469.001455.001467.00690010106000
2016-11-211462.001469.001455.001465.0056008192200
2016-11-181449.001459.001446.001450.00970014084300
2016-11-171432.001449.001429.001445.00840012111600
2016-11-161425.001446.001420.001434.001410020179800
2016-11-151405.001450.001401.001420.002400034163200
2016-11-141395.001423.001395.001417.001690023824100
2016-11-111419.001424.001397.001397.001840025891400
2016-11-101411.001418.001391.001413.001720024306800
2016-11-091402.001413.001365.001368.002340032509500
2016-11-081386.001405.001380.001404.001200016801500
2016-11-071397.001405.001376.001376.00970013502700
2016-11-041390.001397.001385.001397.00780010852300
2016-11-021412.001413.001397.001401.001360019105800
2016-11-011411.001420.001402.001412.001760024844800
2016-10-311404.001405.001400.001402.001470020609600
2016-10-281403.001410.001388.001405.003550049800100
2016-10-271408.001408.001397.001403.00850011922700
2016-10-261402.001406.001397.001406.001120015704600
2016-10-251398.001408.001388.001401.001380019301500
2016-10-241374.001394.001370.001393.001610022267200
2016-10-211375.001375.001371.001373.0038005213800
2016-10-201368.001374.001364.001371.0055007532100
2016-10-191375.001375.001354.001368.0051006977100
2016-10-181362.001369.001341.001363.0062008421100
2016-10-171341.001360.001341.001351.0064008622100
2016-10-141336.001353.001335.001352.0074009930400
2016-10-131343.001356.001339.001354.0055007410200
2016-10-121350.001356.001340.001348.0054007280100
2016-10-111352.001360.001350.001357.0048006500100
2016-10-071362.001362.001337.001357.0065008802200
2016-10-061360.001376.001360.001362.001000013670300
2016-10-051352.001363.001352.001359.0061008286600
2016-10-041335.001357.001308.001350.001260016789900
2016-10-031351.001360.001299.001337.001490019921500
2016-09-301343.001351.001320.001347.001240016562700
2016-09-291341.001369.001341.001367.0050006812400
2016-09-281348.001363.001345.001351.0065008792500
2016-09-271331.001385.001318.001385.001270017209100
2016-09-261353.001353.001310.001332.001110014800700
2016-09-231323.001346.001323.001346.00840011233000
2016-09-211300.001335.001300.001334.001170015433200
2016-09-201295.001327.001290.001310.001020013350500
2016-09-161315.001325.001289.001289.001210015731400
2016-09-151330.001330.001315.001315.0047006204700
2016-09-141320.001330.001320.001328.0048006375800
2016-09-131344.001344.001329.001329.0028003729100
2016-09-121321.001354.001321.001331.0057007588600
2016-09-091348.001350.001336.001347.0067009024400
2016-09-081351.001354.001338.001350.0043005796400
2016-09-071351.001370.001328.001351.00760010251700
2016-09-061326.001355.001321.001350.0047006294400
2016-09-051325.001327.001305.001323.0046006065500
2016-09-021323.001323.001310.001316.0031004085100
2016-09-011305.001318.001305.001314.0048006287500
2016-08-311300.001317.001299.001316.0047006157600
2016-08-301303.001311.001299.001304.0037004820600
2016-08-291329.001329.001300.001312.00770010138700
2016-08-261310.001310.001290.001299.00810010537600
2016-08-251323.001323.001303.001308.0064008381800
2016-08-241304.001317.001304.001311.0017002231300
2016-08-231328.001328.001300.001304.0060007856700
2016-08-221306.001329.001306.001321.0027003558000
2016-08-191312.001320.001294.001296.00940012248300
2016-08-181313.001317.001310.001310.0044005775600
2016-08-171331.001342.001312.001314.00830010972300
2016-08-161360.001364.001332.001333.0066008850900
2016-08-151350.001360.001348.001355.0023003116000
2016-08-121351.001358.001342.001350.0031004186000
2016-08-101360.001360.001338.001351.0055007402700
2016-08-091341.001360.001323.001353.00800010746400
2016-08-081360.001360.001333.001347.0055007420500
2016-08-051370.001370.001330.001337.00750010087700
2016-08-041359.001376.001356.001363.0041005600500
2016-08-031362.001394.001358.001359.00760010438700
2016-08-021382.001382.001361.001362.0040005460800
2016-08-011401.001401.001369.001378.0052007167100
2016-07-291391.001401.001355.001400.0063008675000
2016-07-281382.001401.001370.001401.0071009828100
2016-07-271386.001403.001386.001400.0039005456800
2016-07-261380.001405.001376.001395.001330018532100
2016-07-251384.001388.001353.001370.0065008893000
2016-07-221370.001378.001356.001369.0039005331800
2016-07-211351.001379.001344.001370.0071009656600
2016-07-201331.001356.001331.001351.0069009264800
2016-07-191342.001360.001332.001349.00750010084000
2016-07-151342.001360.001329.001351.0054007284900
2016-07-141358.001368.001318.001342.001430019253500
2016-07-131382.001393.001360.001367.0066009058700
2016-07-121356.001379.001356.001370.00850011649800
2016-07-111367.001372.001319.001343.002400032566700
2016-07-081324.001347.001324.001337.001300017348900
2016-07-071335.001351.001321.001334.001240016566600
2016-07-061356.001356.001335.001335.001000013416400
2016-07-051337.001359.001335.001356.0049006609800
2016-07-041339.001346.001310.001337.00860011468100
2016-07-011330.001338.001314.001338.0037004922900
2016-06-301313.001320.001310.001315.0050006570800
2016-06-291314.001320.001301.001313.0075009854400
2016-06-281299.001329.001294.001319.0059007757500
2016-06-271328.001340.001300.001317.001050013828400
2016-06-241324.001337.001282.001298.001220015870200
2016-06-231326.001326.001309.001323.0039005147200
2016-06-221337.001337.001300.001326.0057007518900
2016-06-211316.001348.001316.001337.0057007571500
2016-06-201351.001357.001341.001343.0025003369800
2016-06-171306.001346.001306.001346.00790010510600
2016-06-161340.001340.001301.001302.0055007242100
2016-06-151347.001357.001340.001341.0033004447300
2016-06-141354.001358.001331.001336.00780010474300
2016-06-131390.001390.001348.001355.00840011436700
2016-06-101404.001416.001395.001398.001280017960800
2016-06-091445.001445.001425.001428.0021003004900
2016-06-081446.001446.001423.001440.0020002873100
2016-06-071419.001435.001419.001435.0013001860000
2016-06-061441.001441.001432.001436.0031004451700
2016-06-031446.001449.001417.001443.0035005042100
2016-06-021411.001445.001411.001416.0041005852200
2016-06-011435.001440.001418.001428.0027003856900
2016-05-311410.001431.001410.001428.0020002848900
2016-05-301412.001430.001410.001426.0036005120300
2016-05-271417.001417.001405.001417.0035004954600
2016-05-261430.001430.001417.001417.0040005699900
2016-05-251433.001433.001400.001430.0050007138400
2016-05-241443.001447.001433.001433.0040005753900
2016-05-231459.001459.001434.001446.0036005196700
2016-05-201440.001442.001422.001438.0020002869000
2016-05-191437.001443.001428.001440.0020002875500
2016-05-181428.001445.001428.001442.0024003458900
2016-05-171441.001450.001434.001450.0057008212500
2016-05-161450.001450.001433.001434.0061008789400
2016-05-131449.001449.001424.001429.0023003294200
2016-05-121445.001460.001442.001445.0024003488700
2016-05-111444.001452.001437.001439.0037005342100
2016-05-101425.001440.001384.001427.0042005960600
2016-05-091384.001419.001384.001405.0044006142100
2016-05-061380.001410.001371.001384.0072009965600
2016-05-021407.001415.001381.001384.00850011854900
2016-04-281470.001471.001411.001414.0054007785100
2016-04-271468.001468.001436.001453.0042006102500
2016-04-261460.001460.001436.001449.0054007833600
2016-04-251446.001451.001442.001445.0032004623700
2016-04-221422.001449.001422.001444.0058008358500
2016-04-211427.001440.001423.001423.00800011439800
2016-04-201413.001434.001401.001420.0053007543800
2016-04-191391.001428.001391.001409.001320018541800
2016-04-181400.001440.001400.001405.00760010782600
2016-04-151425.001425.001407.001415.0035004961600
2016-04-141397.001425.001388.001425.0067009447600
2016-04-131377.001395.001377.001385.0023003181900
2016-04-121352.001400.001352.001371.0065008933400
2016-04-111377.001388.001346.001358.0038005161300
2016-04-081360.001394.001348.001377.00970013298200
2016-04-071366.001376.001356.001371.0048006569000
2016-04-061361.001382.001350.001362.0059008068700
2016-04-051400.001400.001351.001367.00770010548400
2016-04-041397.001425.001394.001421.001060014977100
2016-04-011401.001413.001379.001391.001840025659600
2016-03-311450.001453.001404.001404.00710010088000
2016-03-301450.001485.001415.001453.001350019523600
2016-03-291479.001491.001452.001459.003520051794300
2016-03-281502.001520.001500.001520.0081400122365100
2016-03-251484.001498.001481.001493.00820012217100
2016-03-241505.001505.001484.001484.00800011944000
2016-03-231497.001505.001492.001505.001210018119200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog