[6489 東証1部] 前澤工業 日足 時系列データ

[6489 東証1部] 前澤工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24330.00333.00328.00332.00178005896500
2017-03-23329.00330.00328.00329.00262008621000
2017-03-22331.00332.00329.00329.003550011714400
2017-03-21335.00335.00331.00334.003020010095600
2017-03-17332.00335.00332.00335.00213007100400
2017-03-16331.00334.00331.00334.00246008182100
2017-03-15333.00333.00331.00332.00105003486500
2017-03-14332.00333.00331.00333.00129004289900
2017-03-13333.00335.00331.00333.00252008388600
2017-03-10333.00333.00330.00333.005140017061000
2017-03-09329.00331.00329.00329.00284009368300
2017-03-08329.00330.00329.00330.003630011954400
2017-03-07333.00337.00331.00331.003510011718800
2017-03-06336.00338.00333.00334.004720015829000
2017-03-03338.00340.00334.00336.004740015948700
2017-03-02345.00345.00338.00340.003560012130300
2017-03-01336.00340.00335.00339.003550011956600
2017-02-28341.00346.00334.00335.0012070040963800
2017-02-27343.00343.00334.00334.005360018051100
2017-02-24338.00340.00338.00338.00285009656600
2017-02-23338.00339.00337.00338.003250010995800
2017-02-22336.00338.00336.00337.00160005386300
2017-02-21336.00336.00335.00336.00260008726300
2017-02-20335.00336.00334.00335.003260010914000
2017-02-17332.00334.00331.00334.00274009113400
2017-02-16332.00334.00332.00332.003970013212900
2017-02-15331.00334.00329.00331.0011830039156100
2017-02-14340.00346.00327.00329.00456300153031100
2017-02-13364.00365.00353.00363.003750013594400
2017-02-10359.00362.00358.00361.003240011658600
2017-02-09357.00359.00352.00356.006250022163800
2017-02-08357.00361.00356.00358.002800010010700
2017-02-07362.00363.00358.00358.002850010277200
2017-02-06367.00367.00361.00364.00170006176500
2017-02-03364.00367.00362.00364.00258009400500
2017-02-02372.00372.00365.00366.00261009616600
2017-02-01364.00371.00362.00369.004660017062700
2017-01-31367.00370.00365.00366.004020014761000
2017-01-30377.00377.00368.00373.008490031567500
2017-01-27371.00377.00370.00375.004150015544400
2017-01-26375.00375.00370.00371.003540013155800
2017-01-25367.00370.00362.00370.003690013531800
2017-01-24364.00366.00362.00364.00273009938400
2017-01-23371.00371.00364.00367.003250011909800
2017-01-20369.00373.00366.00372.00245009053000
2017-01-19372.00373.00366.00371.002970010977200
2017-01-18365.00367.00359.00366.003020010977000
2017-01-17373.00373.00368.00370.003140011608600
2017-01-16378.00378.00368.00377.003750014030200
2017-01-13375.00380.00370.00378.004550017106600
2017-01-12385.00385.00373.00377.007360027825400
2017-01-11373.00382.00373.00381.007290027581800
2017-01-10376.00380.00373.00375.004340016328500
2017-01-06370.00376.00370.00375.002840010610800
2017-01-05373.00375.00368.00375.008630032074000
2017-01-04367.00380.00367.00373.009060033847400
2016-12-30356.00364.00356.00362.003220011614000
2016-12-29363.00364.00357.00358.004960017832400
2016-12-28361.00364.00359.00363.004260015403900
2016-12-27364.00365.00359.00362.003500012672200
2016-12-26364.00368.00364.00366.00262009583600
2016-12-22371.00371.00362.00368.004400016122000
2016-12-21376.00377.00370.00372.004620017236900
2016-12-20374.00375.00370.00375.006690024994200
2016-12-19366.00370.00365.00370.003480012800200
2016-12-16369.00370.00364.00367.004360016040700
2016-12-15369.00369.00364.00365.003030011092400
2016-12-14369.00369.00361.00365.005590020345500
2016-12-13374.00374.00367.00370.005250019377100
2016-12-12379.00379.00370.00374.005320019956800
2016-12-09375.00377.00369.00375.006600024589600
2016-12-08377.00382.00372.00377.008210030861300
2016-12-07378.00380.00376.00378.008000030281000
2016-12-06379.00379.00374.00376.006270023579400
2016-12-05373.00379.00372.00377.006300023615600
2016-12-02375.00375.00372.00374.003860014428700
2016-12-01375.00385.00374.00379.008240031232700
2016-11-30378.00378.00372.00372.007000026169700
2016-11-29378.00380.00371.00374.006400023942400
2016-11-28392.00392.00376.00383.0015850060687500
2016-11-25392.00397.00388.00391.0017730069400700
2016-11-24389.00392.00383.00392.0010770041898400
2016-11-22390.00390.00379.00385.0011140042957700
2016-11-21385.00391.00382.00386.0018560071638100
2016-11-18376.00381.00372.00376.0014490054618800
2016-11-17375.00376.00367.00374.009850036762800
2016-11-16365.00376.00360.00375.0020060074325500
2016-11-15361.00365.00355.00364.0014610052830900
2016-11-14356.00368.00352.00364.00282500102239200
2016-11-11345.00351.00345.00351.009060031607100
2016-11-10345.00349.00340.00345.008800030321100
2016-11-09344.00346.00330.00334.0020610069403900
2016-11-08345.00349.00343.00348.006100021109800
2016-11-07345.00348.00341.00346.006130021147000
2016-11-04340.00344.00338.00342.0012280041856000
2016-11-02351.00352.00344.00344.0012590043760500
2016-11-01353.00353.00345.00353.0017520061190600
2016-10-31345.00349.00340.00346.0014790050997800
2016-10-28345.00353.00345.00348.0024720085777400
2016-10-27345.00350.00339.00345.00359700124168600
2016-10-26352.00363.00336.00347.001607000558103900
2016-10-25326.00339.00320.00336.001515000500942600
2016-10-24298.00345.00298.00321.002728000892313700
2016-10-21294.00295.00292.00295.00201005903200
2016-10-20291.00294.00291.00294.00185005407100
2016-10-19293.00294.00290.00294.00155004540100
2016-10-18294.00297.00292.00292.00180005291700
2016-10-17293.00298.00293.00294.00119003502200
2016-10-14286.00294.00286.00291.006040017560200
2016-10-13295.00295.00286.00290.004360012635600
2016-10-12298.00299.00297.00297.00146004350500
2016-10-11299.00300.00297.00299.00104003103600
2016-10-07296.00298.00295.00297.00231006851300
2016-10-06299.00300.00297.00298.00207006180000
2016-10-05296.00298.00296.00297.00169005017700
2016-10-04298.00299.00295.00298.00226006725200
2016-10-03298.00300.00297.00298.00141004204400
2016-09-30297.00300.00291.00297.00176005227900
2016-09-29288.00303.00288.00300.005370016048400
2016-09-28295.00295.00285.00292.00248007239400
2016-09-27291.00298.00287.00298.004780014031400
2016-09-26288.00290.00285.00290.003660010539300
2016-09-23288.00288.00283.00287.00154004410800
2016-09-21280.00287.00280.00287.00196005573600
2016-09-20285.00289.00283.00284.006020017150100
2016-09-16276.00281.00275.00281.00233006488600
2016-09-15274.00276.00273.00274.00109002984900
2016-09-14271.00276.00269.00276.00267007297100
2016-09-13278.00280.00273.00273.00142003906400
2016-09-12276.00278.00273.00275.00134003692100
2016-09-09275.00280.00275.00279.003900010792000
2016-09-08276.00278.00272.00276.00154004247800
2016-09-07273.00276.00273.00276.00161004433200
2016-09-06276.00278.00274.00276.00180004968600
2016-09-05275.00277.00273.00275.00177004860200
2016-09-02277.00277.00272.00275.00191005252000
2016-09-01266.00276.00266.00276.00242006562300
2016-08-31270.00273.00270.00273.0053001441300
2016-08-30271.00271.00269.00269.0052001403100
2016-08-29272.00272.00270.00271.00112003034400
2016-08-26269.00269.00267.00268.00176004719700
2016-08-25270.00270.00268.00269.0047001266400
2016-08-24268.00269.00267.00268.0070001873500
2016-08-23267.00270.00267.00268.00140003757700
2016-08-22272.00272.00267.00270.00184004974200
2016-08-19269.00269.00266.00269.00163004359100
2016-08-18266.00268.00264.00264.00170004516500
2016-08-17269.00270.00266.00267.00245006567400
2016-08-16273.00273.00270.00271.00118003206000
2016-08-15272.00274.00269.00273.00102002773800
2016-08-12270.00271.00267.00271.00321008642700
2016-08-10268.00270.00267.00270.00155004166200
2016-08-09273.00273.00268.00270.00136003663800
2016-08-08272.00272.00268.00270.00189005111600
2016-08-05269.00271.00267.00269.00138003708500
2016-08-04271.00273.00269.00270.00146003947500
2016-08-03268.00273.00268.00271.00354009567500
2016-08-02274.00279.00271.00273.00329009008200
2016-08-01272.00276.00270.00276.00141003854400
2016-07-29276.00278.00263.00274.007150019404500
2016-07-28278.00278.00275.00276.00141003897700
2016-07-27281.00281.00274.00279.003920010927300
2016-07-26278.00280.00273.00278.00280007765800
2016-07-25282.00283.00279.00281.00302008494400
2016-07-22281.00284.00281.00284.00209005911800
2016-07-21283.00284.00280.00283.00300008462200
2016-07-20282.00282.00271.00280.00352009777800
2016-07-19283.00284.00277.00281.006960019491000
2016-07-15285.00285.00280.00281.008750024677500
2016-07-14277.00279.00272.00277.00316008726700
2016-07-13281.00281.00272.00275.004410012171800
2016-07-12271.00275.00270.00274.004850013221500
2016-07-11266.00272.00265.00268.005470014629900
2016-07-08272.00272.00265.00266.005590014973100
2016-07-07270.00273.00269.00269.006820018426100
2016-07-06271.00283.00268.00271.0021570058895900
2016-07-05291.00300.00268.00275.001065700304163400
2016-07-04253.00254.00248.00253.00158003989700
2016-07-01254.00254.00246.00253.00141003542900
2016-06-30249.00251.00249.00250.00146003648000
2016-06-29247.00252.00246.00250.0089002220500
2016-06-28244.00247.00241.00244.00137003346100
2016-06-27239.00246.00239.00244.00209005056500
2016-06-24251.00255.00240.00240.005820014419100
2016-06-23263.00263.00253.00259.00181004678700
2016-06-22260.00260.00252.00255.00113002877600
2016-06-21255.00261.00255.00260.0092002373700
2016-06-20250.00266.00249.00256.00305007699100
2016-06-17248.00254.00248.00250.00211005273700
2016-06-16254.00256.00246.00247.00252006312600
2016-06-15257.00257.00251.00254.00269006862000
2016-06-14255.00258.00254.00255.00222005664300
2016-06-13264.00264.00257.00257.00367009583000
2016-06-10266.00268.00266.00266.00241006413200
2016-06-09267.00270.00267.00270.00242006505500
2016-06-08267.00267.00264.00267.00154004085000
2016-06-07265.00267.00265.00265.00164004358600
2016-06-06262.00266.00262.00265.00165004353100
2016-06-03265.00269.00265.00267.00144003835700
2016-06-02273.00273.00267.00268.00218005892900
2016-06-01265.00274.00265.00271.004370011724700
2016-05-31267.00269.00265.00268.003960010573200
2016-05-30267.00268.00265.00267.00238006344800
2016-05-27265.00270.00265.00268.004210011229500
2016-05-26272.00274.00270.00272.0026660072305500
2016-05-25275.00278.00269.00272.0012170033167800
2016-05-24280.00280.00273.00275.004150011498000
2016-05-23266.00289.00263.00280.0012540034233200
2016-05-20289.00292.00288.00290.00273007910100
2016-05-19288.00289.00284.00287.005040014468300
2016-05-18293.00294.00286.00288.00250007233300
2016-05-17290.00293.00289.00293.00153004452700
2016-05-16294.00296.00290.00290.004100011989700
2016-05-13299.00301.00295.00296.003830011380600
2016-05-12299.00300.00297.00300.00180005367400
2016-05-11299.00300.00295.00299.00154004585300
2016-05-10293.00298.00290.00295.00257007535300
2016-05-09294.00295.00290.00291.00184005382400
2016-05-06290.00291.00287.00290.00264007633500
2016-05-02292.00292.00287.00287.00241006976100
2016-04-28301.00304.00296.00297.00295008862500
2016-04-27299.00301.00299.00300.00206006169900
2016-04-26305.00305.00297.00302.00221006635800
2016-04-25312.00313.00302.00305.00281008650300
2016-04-22303.00305.00301.00304.00146004426900
2016-04-21303.00304.00301.00303.00224006774400
2016-04-20308.00309.00300.00300.00311009494700
2016-04-19298.00302.00296.00301.00329009833400
2016-04-18290.00299.00287.00296.004840014235700
2016-04-15291.00293.00287.00290.00267007743900
2016-04-14284.00294.00284.00293.004920014209200
2016-04-13289.00292.00283.00289.00283008148400
2016-04-12277.00281.00276.00278.00122003404700
2016-04-11281.00282.00275.00279.00120003346600
2016-04-08274.00282.00270.00281.00256007083500
2016-04-07276.00280.00275.00275.00216005964000
2016-04-06279.00284.00275.00276.00272007578000
2016-04-05286.00286.00279.00279.00206005824500
2016-04-04298.00302.00281.00291.003880011300800
2016-04-01301.00301.00296.00296.00250007452200
2016-03-31305.00310.00301.00301.00162004911100
2016-03-30302.00310.00302.00303.00209006355800
2016-03-29304.00306.00298.00303.00168005057400
2016-03-28302.00304.00300.00304.00172005202100
2016-03-25302.00302.00297.00301.00167005014600
2016-03-24300.00301.00295.00296.00200005961300
2016-03-23308.00308.00299.00302.003880011729900
2016-03-22313.00313.00305.00309.003670011390800
2016-03-18299.00301.00296.00298.00171005089700
2016-03-17304.00307.00298.00301.00258007815200

   ※ 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