6281 (株)前田製作所 の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 830 | 830 | 830 | 830 | 6,000 | 830 |
1996-12-27 | 790 | 798 | 790 | 798 | 2,000 | 798 |
1996-12-26 | 780 | 790 | 780 | 790 | 5,000 | 790 |
1996-12-25 | 797 | 797 | 797 | 797 | 3,000 | 797 |
1996-12-20 | 799 | 799 | 799 | 799 | 3,000 | 799 |
1996-12-19 | 799 | 799 | 799 | 799 | 1,000 | 799 |
1996-12-16 | 800 | 810 | 800 | 810 | 21,000 | 810 |
1996-12-13 | 800 | 820 | 800 | 810 | 21,000 | 810 |
1996-12-12 | 800 | 830 | 800 | 830 | 6,000 | 830 |
1996-12-11 | 800 | 830 | 800 | 830 | 4,000 | 830 |
1996-12-10 | 789 | 800 | 789 | 800 | 3,000 | 800 |
1996-12-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
1996-12-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
1996-12-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
1996-12-04 | 787 | 787 | 787 | 787 | 1,000 | 787 |
1996-12-02 | 750 | 750 | 750 | 750 | 3,000 | 750 |
1996-11-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1996-11-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1996-11-27 | 749 | 749 | 749 | 749 | 1,000 | 749 |
1996-11-26 | 749 | 749 | 749 | 749 | 2,000 | 749 |
1996-11-25 | 750 | 750 | 749 | 749 | 4,000 | 749 |
1996-11-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
1996-11-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1996-11-18 | 760 | 760 | 760 | 760 | 9,000 | 760 |
1996-11-15 | 749 | 749 | 749 | 749 | 2,000 | 749 |
1996-11-13 | 700 | 750 | 700 | 750 | 5,000 | 750 |
1996-11-12 | 700 | 700 | 700 | 700 | 6,000 | 700 |
1996-11-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1996-11-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1996-11-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1996-11-06 | 730 | 730 | 720 | 720 | 3,000 | 720 |
1996-10-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1996-10-30 | 778 | 778 | 778 | 778 | 2,000 | 778 |
1996-10-29 | 778 | 779 | 777 | 779 | 6,000 | 779 |
1996-10-28 | 779 | 779 | 779 | 779 | 2,000 | 779 |
1996-10-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
1996-10-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1996-10-22 | 790 | 790 | 790 | 790 | 3,000 | 790 |
1996-10-14 | 780 | 800 | 780 | 800 | 5,000 | 800 |
1996-10-11 | 820 | 820 | 820 | 820 | 5,000 | 820 |
1996-10-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
1996-09-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1996-09-26 | 898 | 898 | 880 | 880 | 2,000 | 880 |
1996-09-24 | 909 | 910 | 899 | 899 | 6,000 | 899 |
1996-09-20 | 865 | 910 | 865 | 910 | 4,000 | 910 |
1996-09-04 | 911 | 911 | 911 | 911 | 1,000 | 911 |
1996-08-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
1996-08-28 | 954 | 954 | 954 | 954 | 1,000 | 954 |
1996-08-26 | 980 | 980 | 955 | 955 | 2,000 | 955 |
1996-08-23 | 960 | 980 | 960 | 980 | 3,000 | 980 |
1996-08-08 | 925 | 925 | 925 | 925 | 1,000 | 925 |
1996-08-06 | 978 | 978 | 978 | 978 | 1,000 | 978 |
1996-07-31 | 989 | 989 | 989 | 989 | 1,000 | 989 |
1996-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1996-07-29 | 990 | 1,030 | 980 | 980 | 3,000 | 980 |
1996-07-26 | 980 | 990 | 980 | 990 | 4,000 | 990 |
1996-07-25 | 980 | 990 | 980 | 989 | 6,000 | 989 |
1996-07-18 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
1996-07-17 | 1,000 | 1,020 | 990 | 1,020 | 16,000 | 1,020 |
1996-07-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
1996-07-15 | 995 | 1,020 | 995 | 1,020 | 9,000 | 1,020 |
1996-07-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
1996-07-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
1996-07-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
1996-07-05 | 950 | 950 | 950 | 950 | 5,000 | 950 |
1996-07-04 | 950 | 950 | 950 | 950 | 3,000 | 950 |
1996-07-02 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
1996-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
1996-06-25 | 970 | 1,010 | 970 | 1,010 | 7,000 | 1,010 |
1996-06-24 | 970 | 970 | 970 | 970 | 2,000 | 970 |
1996-06-21 | 950 | 970 | 950 | 970 | 3,000 | 970 |
1996-06-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
1996-06-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
1996-06-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1996-06-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1996-06-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1996-05-27 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 | 1,040 |
1996-05-24 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
1996-05-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
1996-04-25 | 1,020 | 1,050 | 1,020 | 1,050 | 3,000 | 1,050 |
1996-04-17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
1996-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
1996-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
1996-04-09 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
1996-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
1996-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
1996-03-25 | 1,000 | 1,060 | 1,000 | 1,060 | 8,000 | 1,060 |
1996-03-22 | 1,010 | 1,020 | 1,010 | 1,020 | 116,000 | 1,020 |
1996-03-21 | 1,010 | 1,010 | 1,010 | 1,010 | 115,000 | 1,010 |
1996-03-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
1996-02-26 | 1,000 | 1,060 | 1,000 | 1,060 | 7,000 | 1,060 |
1996-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1996-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
1996-02-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1996-02-08 | 1,090 | 1,090 | 1,000 | 1,000 | 3,000 | 1,000 |
1996-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
1996-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
1996-02-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
1996-01-30 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 1,090 |
1996-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
1996-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1996-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
1996-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1996-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1996-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 : [1990-03-27]1株→1.15株