6281 (株)前田製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2000-12-26 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2000-12-25 | 510 | 525 | 505 | 525 | 18,000 | 525 |
| 2000-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-12-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-12-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-12-11 | 510 | 545 | 510 | 545 | 46,000 | 545 |
| 2000-12-07 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2000-12-04 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2000-12-01 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-11-30 | 530 | 540 | 525 | 525 | 23,000 | 525 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-24 | 480 | 510 | 480 | 505 | 11,000 | 505 |
| 2000-11-21 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2000-11-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-10-31 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2000-10-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-10-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-10-25 | 515 | 515 | 515 | 515 | 15,000 | 515 |
| 2000-10-24 | 515 | 515 | 505 | 505 | 4,000 | 505 |
| 2000-10-02 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2000-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-09-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-09-26 | 525 | 620 | 525 | 600 | 10,000 | 600 |
| 2000-09-25 | 490 | 510 | 490 | 510 | 6,000 | 510 |
| 2000-09-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-19 | 492 | 492 | 490 | 490 | 2,000 | 490 |
| 2000-09-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-09-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-08-31 | 470 | 470 | 445 | 445 | 6,000 | 445 |
| 2000-08-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-08-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-25 | 475 | 485 | 450 | 485 | 17,000 | 485 |
| 2000-08-22 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2000-08-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-08-09 | 540 | 540 | 505 | 505 | 4,000 | 505 |
| 2000-08-03 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 2000-07-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-07-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-07-25 | 630 | 630 | 630 | 630 | 18,000 | 630 |
| 2000-07-18 | 600 | 640 | 600 | 640 | 6,000 | 640 |
| 2000-07-17 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-06-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-06-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-06-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-06-23 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-06-05 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2000-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-05-30 | 545 | 645 | 545 | 645 | 3,000 | 645 |
| 2000-05-29 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-05-25 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2000-05-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-05-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-04-28 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2000-04-26 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2000-04-25 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-04-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-04 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-03-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-03-16 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2000-03-15 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2000-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-03-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-03-03 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2000-03-02 | 397 | 398 | 397 | 398 | 5,000 | 398 |
| 2000-03-01 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2000-02-29 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2000-02-25 | 398 | 398 | 398 | 398 | 11,000 | 398 |
| 2000-01-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-25 | 405 | 405 | 405 | 405 | 12,000 | 405 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
