[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 
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
2016-03-221460.001490.001460.001490.001090016119100
2016-03-181480.001486.001454.001460.001040015201500
2016-03-171490.001494.001464.001480.0059008744100
2016-03-161466.001488.001466.001477.0048007096700
2016-03-151459.001481.001459.001470.0052007651900
2016-03-141452.001474.001445.001458.00880012819500
2016-03-111425.001440.001425.001440.001430020445200
2016-03-101412.001427.001412.001425.00930013218600
2016-03-091407.001407.001401.001406.0056007863400
2016-03-081410.001414.001400.001407.0061008582200
2016-03-071410.001415.001400.001410.00770010848200
2016-03-041405.001409.001396.001407.0064008981600
2016-03-031379.001405.001379.001405.0067009344800
2016-03-021375.001388.001373.001379.00730010073700
2016-03-011372.001379.001360.001376.00750010266700
2016-02-291390.001391.001370.001370.0063008704800
2016-02-261395.001398.001382.001383.0044006122700
2016-02-251363.001394.001363.001392.0068009413000
2016-02-241351.001367.001340.001355.00990013402900
2016-02-231377.001389.001358.001358.00770010547000
2016-02-221367.001381.001363.001369.0044006029300
2016-02-191379.001385.001362.001366.00950013037300
2016-02-181406.001415.001378.001384.001310018211400
2016-02-171380.001398.001369.001385.0052007177700
2016-02-161365.001402.001365.001381.001100015237800
2016-02-151322.001374.001322.001360.001000013501000
2016-02-121370.001376.001308.001310.001440019199500
2016-02-101406.001407.001392.001394.001220017061900
2016-02-091401.001412.001395.001406.001950027340200
2016-02-081430.001474.001430.001464.00990014451300
2016-02-051448.001448.001432.001445.0064009227500
2016-02-041430.001470.001430.001448.00760010993200
2016-02-031449.001449.001418.001438.001310018776800
2016-02-021455.001463.001438.001463.00830012056200
2016-02-011430.001455.001430.001443.001370019754700
2016-01-291400.001420.001400.001419.001350018993900
2016-01-281401.001404.001400.001403.001210016959100
2016-01-271400.001408.001400.001405.001500021050700
2016-01-261402.001408.001399.001400.001320018505200
2016-01-251402.001410.001400.001406.001660023297000
2016-01-221375.001400.001375.001400.001190016595900
2016-01-211400.001403.001360.001362.001520021107100
2016-01-201440.001440.001405.001411.001180016798600
2016-01-191458.001459.001442.001443.00740010717100
2016-01-181455.001469.001451.001458.0044006409300
2016-01-151470.001490.001462.001463.0038005590400
2016-01-141488.001498.001459.001469.00870012825000
2016-01-131481.001511.001481.001500.0060009004600
2016-01-121500.001530.001480.001480.001180017620400
2016-01-081500.001550.001500.001508.00960014585300
2016-01-071530.001530.001501.001501.00740011180600
2016-01-061550.001550.001521.001529.0057008746300
2016-01-051542.001560.001542.001553.0048007454800
2016-01-041548.001565.001543.001545.00840013037300
2015-12-301558.001560.001543.001548.0048007450800
2015-12-291528.001552.001526.001550.0050007724000
2015-12-281542.001542.001523.001541.0050007683100
2015-12-251525.001525.001504.001516.0060009074000
2015-12-241525.001526.001511.001511.0052007895000
2015-12-221515.001527.001515.001520.0049007443900
2015-12-211545.001545.001511.001515.00710010803500
2015-12-181532.001554.001523.001540.00950014630100
2015-12-171527.001550.001525.001545.00900013851300
2015-12-161527.001528.001500.001518.0059008944300
2015-12-151524.001530.001518.001521.0046007011200
2015-12-141515.001538.001515.001524.00760011570000
2015-12-111525.001546.001525.001539.001370020935500
2015-12-101554.001554.001530.001531.001610024862900
2015-12-091549.001554.001530.001545.00920014202400
2015-12-081569.001569.001542.001549.00850013177900
2015-12-071558.001572.001550.001559.001190018583600
2015-12-041562.001567.001546.001554.001530023770500
2015-12-031573.001583.001572.001578.00790012458000
2015-12-021588.001589.001566.001583.00950014976900
2015-12-011585.001597.001571.001588.00820013017900
2015-11-301578.001587.001572.001577.0061009615200
2015-11-271583.001590.001575.001584.00790012488600
2015-11-261592.001592.001583.001583.00640010159900

   ※ 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