[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 
2017-12-15430.00431.00418.00423.0011060046800400
2017-12-14436.00436.00430.00433.006610028615300
2017-12-13435.00435.00426.00428.006220026748700
2017-12-12428.00431.00426.00431.007320031371400
2017-12-11419.00424.00416.00424.004750019958700
2017-12-08412.00418.00412.00417.007540031180200
2017-12-07415.00418.00413.00417.005370022327000
2017-12-06417.00417.00410.00412.007570031247100
2017-12-05417.00418.00410.00415.005920024491200
2017-12-04422.00425.00417.00419.009910041723200
2017-12-01420.00421.00416.00420.009220038606700
2017-11-30425.00425.00410.00415.0010680044465600
2017-11-29426.00427.00418.00421.007020029609800
2017-11-28430.00430.00421.00422.008980038209900
2017-11-27440.00444.00427.00429.0021280092893000
2017-11-24454.00459.00440.00443.0014490065138500
2017-11-22458.00461.00450.00452.0021390097465800
2017-11-21443.00459.00441.00456.0016490074509700
2017-11-20434.00450.00434.00445.0020330090288900
2017-11-17434.00438.00428.00432.009650041793700
2017-11-16424.00432.00421.00428.0012170052057200
2017-11-15416.00419.00406.00419.0011630047947000
2017-11-14416.00418.00414.00416.005300022022900
2017-11-13417.00419.00415.00416.005340022279900
2017-11-10414.00418.00409.00414.005300021882400
2017-11-09421.00425.00412.00419.008940037534600
2017-11-08420.00420.00417.00420.002440010211800
2017-11-07418.00421.00416.00421.004560019104400
2017-11-06420.00424.00415.00415.007470031316700
2017-11-02427.00427.00419.00422.005450023045400
2017-11-01424.00427.00420.00424.0011110047021700
2017-10-31422.00423.00417.00422.004450018711200
2017-10-30421.00422.00416.00422.007530031622300
2017-10-27421.00421.00417.00420.005170021652600
2017-10-26416.00419.00415.00416.006010025047000
2017-10-25416.00417.00410.00414.005810024066100
2017-10-24415.00416.00409.00415.005470022607300
2017-10-23410.00416.00410.00414.007310030253500
2017-10-20408.00409.00406.00407.005650023028300
2017-10-19407.00409.00405.00407.005090020706200
2017-10-18413.00413.00405.00407.008210033519900
2017-10-17416.00416.00412.00413.005570023056300
2017-10-16420.00420.00411.00415.0014280059171600
2017-10-13423.00429.00416.00420.00329800138987200
2017-10-12447.00458.00446.00455.0013340060058400
2017-10-11450.00450.00442.00445.007850034994900
2017-10-10449.00452.00442.00450.005680025461400
2017-10-06451.00456.00445.00449.006880030901900
2017-10-05456.00458.00436.00444.0016050071687400
2017-10-04460.00462.00455.00459.007370033853400
2017-10-03465.00465.00455.00463.0010700049360300
2017-10-02460.00465.00447.00463.0015310070082400
2017-09-29462.00463.00450.00457.0015070068916000
2017-09-28439.00458.00439.00458.00285700128525900
2017-09-27431.00439.00428.00438.006500028282600
2017-09-26429.00435.00426.00431.008730037651100
2017-09-25422.00428.00418.00426.005010021270000
2017-09-22431.00433.00421.00423.006490027611100
2017-09-21435.00438.00430.00436.006940030163600
2017-09-20433.00442.00428.00436.008830038438000
2017-09-19441.00443.00431.00434.0015360067236200
2017-09-15416.00437.00415.00437.0019270082336300
2017-09-14418.00422.00412.00413.009260038569100
2017-09-13408.00416.00404.00415.0018260074770900
2017-09-12409.00410.00403.00404.005510022407800
2017-09-11407.00410.00399.00406.008560034482600
2017-09-08401.00408.00395.00399.007020028181200
2017-09-07403.00406.00397.00397.003570014328500
2017-09-06391.00403.00388.00402.006000023756600
2017-09-05401.00404.00385.00397.0012690050190700
2017-09-04410.00412.00400.00402.0011010044432500
2017-09-01416.00416.00410.00414.005620023205600
2017-08-31414.00425.00413.00417.0011750049190400
2017-08-30409.00414.00406.00409.006110024973200
2017-08-29416.00416.00405.00408.008860036120000
2017-08-28411.00420.00407.00417.007780032118100
2017-08-25419.00419.00413.00413.008720036257200
2017-08-24424.00425.00418.00419.006150025902100
2017-08-23421.00428.00418.00426.0015130064243100
2017-08-22428.00429.00412.00420.0013310056089200
2017-08-21404.00426.00402.00426.00291600121209300
2017-08-18396.00403.00393.00402.0012290048792700
2017-08-17406.00408.00402.00404.0010140040985200
2017-08-16395.00405.00395.00405.007300029340500
2017-08-15391.00401.00391.00396.005330021097900
2017-08-14393.00396.00387.00390.009730038121900
2017-08-10397.00400.00396.00399.007350029248800
2017-08-09403.00404.00396.00401.006860027477600
2017-08-08405.00405.00400.00402.004750019072800
2017-08-07403.00407.00395.00403.0017140068828100
2017-08-04387.00402.00387.00401.0014640058333900
2017-08-03385.00392.00385.00390.008600033544100
2017-08-02386.00390.00386.00387.003630014067100
2017-08-01391.00393.00381.00387.009680037399700
2017-07-31398.00398.00388.00391.008250032421800
2017-07-28404.00409.00395.00398.0021350085497300
2017-07-27387.00400.00386.00400.0023250091888300
2017-07-26387.00390.00385.00386.007280028131500
2017-07-25393.00394.00385.00386.0010010038946400
2017-07-24392.00396.00389.00393.0012210047862000
2017-07-21383.00395.00383.00395.00266800103803900
2017-07-20391.00392.00381.00387.00338600130963600
2017-07-19392.00392.00381.00391.001315200509632300
2017-07-18408.00408.00363.00377.0037859001470708700
2017-07-14325.00329.00322.00328.004080013263600
2017-07-13322.00324.00322.00322.00147004745500
2017-07-12322.00324.00322.00322.00162005222800
2017-07-11322.00324.00322.00322.00121003908500
2017-07-10324.00324.00321.00322.00173005585600
2017-07-07323.00326.00320.00320.00288009284000
2017-07-06324.00325.00324.00324.0060001948800
2017-07-05325.00326.00323.00324.00192006228900
2017-07-04329.00329.00325.00325.00212006941400
2017-07-03325.00326.00324.00325.0065002112500
2017-06-30325.00326.00322.00325.00115003730200
2017-06-29325.00325.00323.00325.00123003985900
2017-06-28324.00325.00321.00322.00152004913000
2017-06-27325.00325.00322.00324.00156005055600
2017-06-26321.00324.00321.00324.00140004520300
2017-06-23325.00326.00323.00323.00106003438800
2017-06-22326.00326.00322.00322.00192006220900
2017-06-21322.00324.00321.00323.00122003942500
2017-06-20328.00328.00322.00324.00271008812100
2017-06-19319.00323.00319.00323.00227007280400
2017-06-16318.00320.00318.00319.0089002842300
2017-06-15321.00321.00317.00317.003140010003400
2017-06-14322.00324.00320.00320.00204006562700
2017-06-13319.00322.00319.00322.0075002404200
2017-06-12318.00322.00318.00319.00149004770600
2017-06-09318.00320.00318.00319.00262008355800
2017-06-08320.00320.00318.00319.00225007185700
2017-06-07317.00320.00317.00320.00280008930500
2017-06-06322.00322.00318.00318.00184005879500
2017-06-05320.00324.00320.00322.00230007395100
2017-06-02322.00324.00319.00324.006200019949100
2017-06-01322.00322.00320.00321.00147004720200
2017-05-31323.00325.00321.00321.003820012297300
2017-05-30322.00324.00322.00324.00132004258000
2017-05-29320.00325.00320.00325.004530014642300
2017-05-26331.00332.00313.00328.007130023397300
2017-05-25334.00335.00332.00334.00278009272600
2017-05-24334.00337.00334.00336.00267008956200
2017-05-23330.00336.00330.00336.003710012355200
2017-05-22330.00332.00329.00332.00245008095500
2017-05-19326.00327.00321.00326.00280009101600
2017-05-18326.00326.00322.00326.004180013588100
2017-05-17330.00331.00329.00329.00192006330000
2017-05-16329.00330.00324.00330.003670012027200
2017-05-15327.00331.00326.00329.003850012653900
2017-05-12330.00332.00328.00332.00176005812700
2017-05-11332.00332.00329.00330.004160013742900
2017-05-10329.00332.00329.00330.004090013502800
2017-05-09329.00332.00326.00330.004580015100000
2017-05-08333.00334.00331.00331.003940013078800
2017-05-02333.00333.00329.00333.003990013229300
2017-05-01331.00332.00329.00332.00232007657700
2017-04-28332.00333.00331.00331.00195006478200
2017-04-27331.00334.00329.00332.003270010838100
2017-04-26329.00331.00327.00331.00197006490500
2017-04-25325.00328.00324.00327.00235007671000
2017-04-24321.00326.00321.00325.00267008655400
2017-04-21317.00319.00317.00319.00167005310600
2017-04-20318.00318.00314.00317.005810018379900
2017-04-19314.00317.00307.00315.00272008524600
2017-04-18310.00315.00310.00312.00169005289000
2017-04-17308.00312.00303.00307.006000018426600
2017-04-14317.00318.00311.00311.007860024730100
2017-04-13324.00324.00319.00321.003980012787800
2017-04-12327.00327.00323.00325.00280009119300
2017-04-11330.00331.00328.00328.00146004804000
2017-04-10331.00339.00330.00331.00263008750800
2017-04-07324.00328.00321.00326.005100016583500
2017-04-06329.00330.00325.00326.003710012173600
2017-04-05330.00332.00328.00329.00295009737200
2017-04-04336.00336.00329.00330.004750015821200
2017-04-03334.00336.00334.00334.003160010559700
2017-03-31335.00339.00334.00334.00255008565100
2017-03-30333.00339.00333.00335.004380014726600
2017-03-29331.00333.00329.00333.00253008385500
2017-03-28330.00330.00325.00330.003290010802600
2017-03-27333.00333.00327.00330.004300014185100
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

   ※ 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