6281 (株)前田製作所 の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 250 | 252 | 250 | 252 | 10,000 | 252 |
2003-12-29 | 240 | 242 | 240 | 240 | 11,000 | 240 |
2003-12-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2003-12-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2003-12-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
2003-12-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2003-12-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2003-12-17 | 245 | 246 | 245 | 245 | 8,000 | 245 |
2003-12-16 | 230 | 235 | 230 | 235 | 13,000 | 235 |
2003-12-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2003-12-05 | 215 | 220 | 215 | 220 | 2,000 | 220 |
2003-12-04 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2003-12-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2003-12-01 | 230 | 230 | 220 | 225 | 7,000 | 225 |
2003-11-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2003-11-25 | 215 | 230 | 215 | 230 | 13,000 | 230 |
2003-11-21 | 230 | 230 | 230 | 230 | 6,000 | 230 |
2003-11-20 | 230 | 230 | 225 | 230 | 3,000 | 230 |
2003-11-18 | 220 | 220 | 220 | 220 | 5,000 | 220 |
2003-11-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2003-11-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
2003-11-07 | 265 | 265 | 255 | 255 | 4,000 | 255 |
2003-11-06 | 270 | 270 | 270 | 270 | 5,000 | 270 |
2003-11-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2003-10-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2003-10-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
2003-10-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2003-10-28 | 270 | 281 | 270 | 281 | 11,000 | 281 |
2003-10-27 | 262 | 268 | 262 | 268 | 14,000 | 268 |
2003-10-24 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2003-10-01 | 259 | 259 | 259 | 259 | 7,000 | 259 |
2003-09-30 | 257 | 257 | 256 | 256 | 6,000 | 256 |
2003-09-29 | 247 | 247 | 245 | 245 | 6,000 | 245 |
2003-09-26 | 235 | 236 | 235 | 236 | 6,000 | 236 |
2003-09-25 | 226 | 226 | 225 | 225 | 4,000 | 225 |
2003-09-19 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2003-09-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
2003-09-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2003-09-03 | 235 | 240 | 235 | 240 | 2,000 | 240 |
2003-09-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2003-08-29 | 240 | 250 | 240 | 250 | 8,000 | 250 |
2003-08-28 | 240 | 242 | 240 | 240 | 3,000 | 240 |
2003-08-27 | 221 | 231 | 221 | 231 | 11,000 | 231 |
2003-08-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2003-08-22 | 210 | 210 | 210 | 210 | 3,000 | 210 |
2003-08-21 | 205 | 205 | 200 | 205 | 6,000 | 205 |
2003-08-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
2003-08-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2003-08-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2003-08-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2003-07-31 | 259 | 260 | 259 | 260 | 2,000 | 260 |
2003-07-30 | 258 | 258 | 255 | 255 | 4,000 | 255 |
2003-07-29 | 246 | 246 | 245 | 246 | 4,000 | 246 |
2003-07-28 | 232 | 236 | 232 | 235 | 17,000 | 235 |
2003-07-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2003-07-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2003-07-17 | 240 | 242 | 240 | 242 | 7,000 | 242 |
2003-07-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2003-07-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2003-07-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2003-07-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2003-07-08 | 215 | 215 | 195 | 195 | 4,000 | 195 |
2003-07-07 | 235 | 235 | 220 | 220 | 2,000 | 220 |
2003-07-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2003-07-02 | 240 | 240 | 240 | 240 | 5,000 | 240 |
2003-07-01 | 255 | 255 | 245 | 250 | 4,000 | 250 |
2003-06-30 | 234 | 245 | 231 | 245 | 8,000 | 245 |
2003-06-27 | 224 | 231 | 224 | 230 | 9,000 | 230 |
2003-06-26 | 215 | 220 | 215 | 220 | 4,000 | 220 |
2003-06-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2003-06-24 | 209 | 210 | 205 | 210 | 4,000 | 210 |
2003-06-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2003-06-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2003-06-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2003-06-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
2003-05-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
2003-05-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
2003-05-27 | 200 | 200 | 180 | 180 | 7,000 | 180 |
2003-05-26 | 196 | 205 | 195 | 205 | 20,000 | 205 |
2003-05-22 | 200 | 200 | 195 | 195 | 6,000 | 195 |
2003-05-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2003-05-20 | 194 | 196 | 194 | 195 | 8,000 | 195 |
2003-05-19 | 195 | 197 | 195 | 196 | 7,000 | 196 |
2003-05-16 | 195 | 196 | 195 | 195 | 3,000 | 195 |
2003-05-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
2003-05-13 | 199 | 199 | 195 | 195 | 9,000 | 195 |
2003-05-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
2003-05-09 | 195 | 200 | 195 | 195 | 6,000 | 195 |
2003-05-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2003-05-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2003-05-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2003-05-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2003-04-30 | 200 | 200 | 200 | 200 | 6,000 | 200 |
2003-04-28 | 205 | 205 | 180 | 200 | 6,000 | 200 |
2003-04-25 | 240 | 240 | 190 | 200 | 18,000 | 200 |
2003-04-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2003-04-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2003-04-22 | 270 | 270 | 260 | 260 | 14,000 | 260 |
2003-04-21 | 285 | 285 | 280 | 280 | 4,000 | 280 |
2003-04-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
2003-04-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
2003-03-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2003-03-25 | 337 | 345 | 337 | 345 | 9,000 | 345 |
2003-03-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
2003-03-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
2003-03-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2003-02-28 | 365 | 365 | 350 | 350 | 11,000 | 350 |
2003-02-27 | 340 | 352 | 340 | 350 | 18,000 | 350 |
2003-02-26 | 320 | 336 | 320 | 336 | 6,000 | 336 |
2003-02-25 | 310 | 325 | 310 | 325 | 20,000 | 325 |
2003-02-24 | 315 | 320 | 315 | 320 | 4,000 | 320 |
2003-02-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
2003-02-18 | 340 | 340 | 335 | 335 | 5,000 | 335 |
2003-02-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
2003-01-31 | 355 | 355 | 355 | 355 | 2,000 | 355 |
2003-01-30 | 355 | 358 | 350 | 355 | 5,000 | 355 |
2003-01-29 | 340 | 341 | 340 | 341 | 4,000 | 341 |
2003-01-28 | 325 | 340 | 325 | 340 | 6,000 | 340 |
2003-01-27 | 325 | 330 | 325 | 330 | 3,000 | 330 |
2003-01-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2003-01-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
2003-01-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2003-01-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2003-01-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2003-01-06 | 283 | 283 | 283 | 283 | 1,000 | 283 |
分割・併合履歴 : [1990-03-27]1株→1.15株