[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 
2017-12-081853.001881.001853.001870.002660049630200
2017-12-071873.001887.001869.001884.00660012411600
2017-12-061869.001885.001858.001868.001090020386400
2017-12-051869.001880.001858.001866.001040019419600
2017-12-041882.001897.001873.001877.001350025428000
2017-12-011873.001882.001870.001882.00590011067800
2017-11-301872.001881.001860.001866.001340025096400
2017-11-291868.001883.001860.001879.00780014617600
2017-11-281854.001870.001852.001868.00610011370400
2017-11-271861.001867.001830.001856.001400026010600
2017-11-241849.001857.001841.001853.00640011844900
2017-11-221827.001850.001814.001849.001190021875500
2017-11-211828.001832.001816.001817.00790014389800
2017-11-201811.001833.001811.001828.00990018074600
2017-11-171821.001835.001807.001829.001240022664500
2017-11-161820.001832.001805.001824.00700012752400
2017-11-151832.001839.001813.001822.002060037601600
2017-11-141868.001868.001832.001832.00960017678300
2017-11-131864.001865.001852.001864.0053009859200
2017-11-101863.001871.001854.001864.001000018628600
2017-11-091866.001890.001854.001882.002460046223900
2017-11-081853.001865.001834.001855.002410044590600
2017-11-071848.001875.001847.001852.001800033421900
2017-11-061853.001868.001853.001864.00810015067500
2017-11-021877.001883.001846.001853.001250023194100
2017-11-011863.001896.001863.001887.002590048791900
2017-10-311850.001870.001850.001863.001450026971300
2017-10-301852.001867.001833.001867.0066900124442800
2017-10-271837.001853.001837.001852.001280023648000
2017-10-261840.001853.001839.001842.001550028590800
2017-10-251844.001845.001830.001835.001710031403300
2017-10-241830.001844.001830.001839.001540028321200
2017-10-231833.001844.001825.001843.001560028670800
2017-10-201830.001849.001830.001833.001470027021500
2017-10-191850.001850.001820.001832.002240041108000
2017-10-181820.001835.001820.001831.001930035289100
2017-10-171859.001859.001828.001829.001480027181300
2017-10-161841.001864.001839.001859.001720031930100
2017-10-131861.001861.001835.001841.002510046317900
2017-10-121853.001869.001849.001865.00950017687400
2017-10-111862.001863.001850.001863.00850015792000
2017-10-101865.001871.001853.001869.001390025942500
2017-10-061856.001863.001856.001857.002100039048800
2017-10-051855.001871.001855.001865.00960017901100
2017-10-041864.001868.001860.001863.001880035031200
2017-10-031884.001884.001860.001863.001130021112200
2017-10-021862.001881.001857.001880.001200022456200
2017-09-291861.001864.001856.001857.001110020632600
2017-09-281882.001882.001852.001875.00870016253800
2017-09-271851.001890.001848.001882.002490046696400
2017-09-261832.001854.001832.001854.001980036605400
2017-09-251852.001859.001845.001850.001650030541700
2017-09-221849.001855.001839.001853.002320042874000
2017-09-211843.001856.001843.001852.001710031652100
2017-09-201850.001854.001848.001852.003230059771500
2017-09-191831.001850.001823.001850.002230041068600
2017-09-151825.001832.001825.001831.002060037648200
2017-09-141826.001833.001821.001825.002050037445500
2017-09-131818.001833.001818.001821.001800032841800
2017-09-121800.001831.001798.001808.003120056514300
2017-09-111763.001787.001763.001781.002360041901300
2017-09-081770.001770.001755.001762.002010035500300
2017-09-071695.001770.001692.001768.003070053354800
2017-09-061661.001683.001658.001677.00840014037200
2017-09-051674.001686.001662.001666.00850014213900
2017-09-041698.001698.001663.001674.001010016922300
2017-09-011680.001698.001672.001698.001060017858300
2017-08-311671.001675.001670.001675.00820013714300
2017-08-301660.001673.001656.001671.001210020148100
2017-08-291648.001655.001645.001655.00880014524800
2017-08-281645.001648.001630.001648.00770012643000
2017-08-251638.001645.001632.001638.001060017380100
2017-08-241639.001647.001632.001633.001230020150200
2017-08-231628.001639.001626.001639.00960015694100
2017-08-221612.001630.001612.001628.0054008778100
2017-08-211620.001624.001612.001622.00700011341800
2017-08-181615.001627.001606.001620.00990016023400
2017-08-171628.001631.001617.001619.0061009909100
2017-08-161624.001634.001621.001628.001010016436800
2017-08-151593.001624.001593.001615.0061009840500
2017-08-141610.001613.001593.001596.001090017473000
2017-08-101624.001624.001615.001624.00980015867600
2017-08-091630.001631.001610.001619.00880014255200
2017-08-081626.001633.001623.001630.001130018393400
2017-08-071611.001627.001610.001626.00950015409500
2017-08-041602.001614.001600.001611.0036005785900
2017-08-031600.001603.001591.001602.00730011665900
2017-08-021610.001615.001595.001600.001310021024600
2017-08-011604.001612.001597.001612.00900014429300
2017-07-311615.001615.001604.001604.00760012225300
2017-07-281620.001620.001606.001615.00730011775300
2017-07-271614.001629.001610.001623.001130018306300
2017-07-261611.001614.001601.001614.00720011584100
2017-07-251607.001611.001601.001610.00750012050700
2017-07-241608.001609.001604.001607.00680010924100
2017-07-211608.001611.001602.001608.00760012218200
2017-07-201611.001615.001606.001610.00750012080000
2017-07-191600.001614.001593.001611.001380022136400
2017-07-181588.001605.001588.001601.001830029235800
2017-07-141581.001591.001580.001588.00650010315100
2017-07-131595.001595.001573.001581.001270020089400
2017-07-121573.001595.001571.001592.001550024581200
2017-07-111570.001573.001560.001569.002640041413600
2017-07-101529.001546.001529.001539.001000015383700
2017-07-071531.001534.001526.001526.0061009323400
2017-07-061532.001536.001531.001533.0039005980700
2017-07-051527.001543.001524.001533.00850013028400
2017-07-041538.001538.001527.001527.0028004282100
2017-07-031531.001539.001527.001527.0051007807600
2017-06-301536.001536.001521.001533.00660010087800
2017-06-291530.001537.001526.001537.001830028079100
2017-06-281502.001535.001502.001522.001610024366300
2017-06-271534.001536.001529.001534.0059009045400
2017-06-261546.001546.001533.001533.0063009702100
2017-06-231545.001546.001537.001538.0054008324600
2017-06-221550.001568.001543.001543.00740011463000
2017-06-211557.001559.001551.001551.0048007458500
2017-06-201549.001560.001546.001558.0059009175600
2017-06-191540.001554.001536.001549.00980015142700
2017-06-161543.001552.001541.001544.0062009585000
2017-06-151546.001556.001542.001542.0056008660300
2017-06-141546.001555.001541.001546.0062009594800
2017-06-131550.001558.001545.001546.001170018134000
2017-06-121560.001565.001556.001557.0031004831800
2017-06-091563.001569.001556.001564.00750011721200
2017-06-081574.001574.001557.001558.0047007344400
2017-06-071556.001571.001556.001571.00760011910900
2017-06-061548.001560.001547.001556.0048007470300
2017-06-051550.001562.001548.001557.0049007614800
2017-06-021580.001580.001562.001570.00860013518400
2017-06-011557.001581.001556.001570.00840013181900
2017-05-311577.001581.001546.001546.001070016711100
2017-05-301580.001582.001563.001577.00740011657300
2017-05-291576.001580.001576.001580.0031004892500
2017-05-261588.001588.001576.001576.00820012969400
2017-05-251580.001587.001579.001581.001330021029500
2017-05-241564.001579.001564.001579.00950014924600
2017-05-231545.001565.001545.001564.00660010280500
2017-05-221560.001560.001478.001552.002110032161500
2017-05-191575.001578.001558.001560.0059009242300
2017-05-181560.001575.001550.001575.00700010950600
2017-05-171570.001576.001561.001567.00750011753800
2017-05-161579.001580.001559.001580.001030016220000
2017-05-151590.001603.001575.001581.00850013446400
2017-05-121549.001590.001549.001590.001050016511400
2017-05-111615.001619.001538.001584.002470039085200
2017-05-101592.001616.001587.001616.001810029035900
2017-05-091588.001596.001588.001592.00900014322200
2017-05-081599.001605.001586.001605.001930030880700
2017-05-021576.001580.001569.001580.00860013560300
2017-05-011560.001575.001558.001570.0049007679100
2017-04-281570.001570.001560.001560.0062009695300
2017-04-271567.001569.001554.001564.00720011263400
2017-04-261575.001575.001545.001567.00940014729300
2017-04-251559.001570.001555.001569.00800012520600
2017-04-241550.001552.001544.001550.0039006043000
2017-04-211540.001546.001538.001546.0044006788500
2017-04-201531.001540.001531.001533.0054008286500
2017-04-191541.001549.001530.001530.0050007679600
2017-04-181539.001555.001534.001541.0059009098100
2017-04-171515.001539.001515.001539.00660010092300
2017-04-141527.001534.001511.001514.00840012805400
2017-04-131533.001549.001533.001543.001160017923400
2017-04-121547.001549.001539.001549.00920014223000
2017-04-111549.001570.001548.001563.001640025563000
2017-04-101560.001563.001552.001552.0042006543700
2017-04-071544.001572.001543.001560.002360036789800
2017-04-061543.001557.001540.001543.001370021168500
2017-04-051554.001560.001552.001559.001180018371700
2017-04-041537.001546.001537.001543.00910014013400
2017-04-031541.001548.001535.001537.002360036373000
2017-03-311595.001596.001540.001542.002140033446900
2017-03-301568.001582.001555.001581.002320036455300
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

   ※ 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。 

Twitter