6281 (株)前田製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-305545545295304,900530
2021-07-29543546543546200546
2021-07-28---553-553
2021-07-275425575425532,800553
2021-07-265575575385419,800541
2021-07-215315485305418,900541
2021-07-205395395335381,000538
2021-07-195505505405401,900540
2021-07-165605615495504,500550
2021-07-15563563556556700556
2021-07-14567570567568900568
2021-07-135615685615673,400567
2021-07-125615625515629,800562
2021-07-095465485355453,500545
2021-07-085505565495512,100551
2021-07-075655655565561,400556
2021-07-065625665615652,800565
2021-07-055665675635633,400563
2021-07-025665665595662,200566
2021-07-01---560-560
2021-06-30567567560560700560
2021-06-295635635565612,200561
2021-06-285555635555631,800563
2021-06-255595595515512,200551
2021-06-2454955154555010,000550
2021-06-235615615475472,400547
2021-06-225545585545581,200558
2021-06-215495495395421,900542
2021-06-18557557553553600553
2021-06-17562562560560300560
2021-06-165655695635632,500563
2021-06-155605655605655,800565
2021-06-1455857455756320,500563
2021-06-115665675615627,100562
2021-06-105745745605602,500560
2021-06-095655725655701,700570
2021-06-085635735635663,500566
2021-06-075785785695735,000573
2021-06-045675755675755,300575
2021-06-035605655595642,300564
2021-06-025585635565572,700557
2021-06-015495595495582,400558
2021-05-315635635505503,300550
2021-05-2856257256256513,400565
2021-05-275725725605603,400560
2021-05-2657758157557512,500575
2021-05-255815815745817,700581
2021-05-245825835735766,600576
2021-05-215835885715776,700577
2021-05-2057858456957312,100573
2021-05-1957958156957310,900573
2021-05-1857057356857014,700570
2021-05-1755057355056017,300560
2021-05-1454857054354539,500545
2021-05-135385455375392,800539
2021-05-1255055453654210,000542
2021-05-115575615445444,900544
2021-05-105595615525605,500560
2021-05-0755356054755411,700554
2021-05-0653155153154519,500545
2021-04-305315385265354,200535
2021-04-285355375275275,800527
2021-04-275375405335362,500536
2021-04-265405405375374,800537
2021-04-235395395325348,200534
2021-04-2253554153253421,700534
2021-04-215405405295355,500535
2021-04-205515635455457,000545
2021-04-195595605565564,500556
2021-04-165635635565564,900556
2021-04-1555556655456411,100564
2021-04-145545545515532,700553
2021-04-135575695575599,800559
2021-04-125585585565573,900557
2021-04-0955657055455512,100555
2021-04-0856756755555523,400555
2021-04-0755256355156320,900563
2021-04-0656256654855311,600553
2021-04-0555655855255420,700554
2021-04-0255856755855846,700558
2021-04-015465545465488,500548
2021-03-3154654954154431,000544
2021-03-3055055554654820,100548
2021-03-2957257755656016,700560
2021-03-2656056756056252,200562
2021-03-2556056555356026,800560
2021-03-2455855854855110,200551
2021-03-2356457356056022,900560
2021-03-225675675595647,600564
2021-03-1955356755356223,600562
2021-03-185565595505539,700553
2021-03-1755557555455413,600554
2021-03-1657057455255636,100556
2021-03-1555256555056557,100565
2021-03-1254555054154814,400548
2021-03-1153955153955135,800551
2021-03-1054954953954014,400540
2021-03-0954954954054511,600545
2021-03-0854755053454172,100541
2021-03-0554254253153820,400538
2021-03-0455055453954636,900546
2021-03-0354454853554440,100544
2021-03-02531543527543194,500543
2021-03-0153253952453085,200530
2021-02-26546551530530289,800530
2021-02-25560560534555697,000555
2021-02-244784834784802,400480
2021-02-224754834684808,700480
2021-02-1948048246648244,200482
2021-02-184965014814819,200481
2021-02-17480492472490127,600490
2021-02-164864864804808,400480
2021-02-154904914834848,200484
2021-02-1250050047549014,300490
2021-02-104984984944965,100496
2021-02-0950750749649713,800497
2021-02-0850851049951017,300510
2021-02-0550851049350819,000508
2021-02-0450650750050117,600501
2021-02-0349250649250616,100506
2021-02-0249950749249227,300492
2021-02-014905094905046,500504
2021-01-295105104895009,700500
2021-01-284955024955022,900502
2021-01-274915044915028,600502
2021-01-264965014944995,800499
2021-01-2550250349450314,100503
2021-01-2250150248750211,900502
2021-01-215045044934964,700496
2021-01-2050450449149916,700499
2021-01-1948650248650216,200502
2021-01-1848551047649047,900490
2021-01-1546048645548530,300485
2021-01-1446447145845821,200458
2021-01-1345246944946515,900465
2021-01-1244645444245310,600453
2021-01-084434464394467,100446
2021-01-074434474414438,600443
2021-01-064374424374382,200438
2021-01-054374384324374,900437
2021-01-044474474354389,900438

分割・併合履歴 : [1990-03-27]1株→1.15株