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
2003-12-3025025225025210,000252
2003-12-2924024224024011,000240
2003-12-262312312312311,000231
2003-12-252202202202201,000220
2003-12-242192192192191,000219
2003-12-192352352352351,000235
2003-12-182452452452451,000245
2003-12-172452462452458,000245
2003-12-1623023523023513,000235
2003-12-092202202202201,000220
2003-12-052152202152202,000220
2003-12-042222222222221,000222
2003-12-022222222222221,000222
2003-12-012302302202257,000225
2003-11-262252252252251,000225
2003-11-2521523021523013,000230
2003-11-212302302302306,000230
2003-11-202302302252303,000230
2003-11-182202202202205,000220
2003-11-132202202202201,000220
2003-11-102252252252252,000225
2003-11-072652652552554,000255
2003-11-062702702702705,000270
2003-11-042702702702702,000270
2003-10-312752752752751,000275
2003-10-302752752752752,000275
2003-10-292702702702701,000270
2003-10-2827028127028111,000281
2003-10-2726226826226814,000268
2003-10-242562562562561,000256
2003-10-012592592592597,000259
2003-09-302572572562566,000256
2003-09-292472472452456,000245
2003-09-262352362352366,000236
2003-09-252262262252254,000225
2003-09-192322322322321,000232
2003-09-162252252252252,000225
2003-09-112352352352351,000235
2003-09-032352402352402,000240
2003-09-022402402402401,000240
2003-08-292402502402508,000250
2003-08-282402422402403,000240
2003-08-2722123122123111,000231
2003-08-262202202202201,000220
2003-08-222102102102103,000210
2003-08-212052052002056,000205
2003-08-202052052052053,000205
2003-08-192152152152151,000215
2003-08-082252252252251,000225
2003-08-042452452452452,000245
2003-07-312592602592602,000260
2003-07-302582582552554,000255
2003-07-292462462452464,000246
2003-07-2823223623223517,000235
2003-07-242252252252251,000225
2003-07-182402402402401,000240
2003-07-172402422402427,000242
2003-07-162302302302301,000230
2003-07-152202202202201,000220
2003-07-142102102102101,000210
2003-07-102052052052052,000205
2003-07-082152151951954,000195
2003-07-072352352202202,000220
2003-07-032352352352351,000235
2003-07-022402402402405,000240
2003-07-012552552452504,000250
2003-06-302342452312458,000245
2003-06-272242312242309,000230
2003-06-262152202152204,000220
2003-06-252052052052052,000205
2003-06-242092102052104,000210
2003-06-132002002002002,000200
2003-06-122102102102101,000210
2003-06-112002002002001,000200
2003-06-031901901901902,000190
2003-05-301801801801801,000180
2003-05-281801801801802,000180
2003-05-272002001801807,000180
2003-05-2619620519520520,000205
2003-05-222002001951956,000195
2003-05-212002002002001,000200
2003-05-201941961941958,000195
2003-05-191951971951967,000196
2003-05-161951961951953,000195
2003-05-151941941941941,000194
2003-05-131991991951959,000195
2003-05-121991991991991,000199
2003-05-091952001951956,000195
2003-05-072002002002002,000200
2003-05-062002002002002,000200
2003-05-022002002002001,000200
2003-05-012002002002002,000200
2003-04-302002002002006,000200
2003-04-282052051802006,000200
2003-04-2524024019020018,000200
2003-04-242402402402402,000240
2003-04-232502502502501,000250
2003-04-2227027026026014,000260
2003-04-212852852802804,000280
2003-04-152952952952952,000295
2003-04-013103103103103,000310
2003-03-263353353353351,000335
2003-03-253373453373459,000345
2003-03-203353353353353,000335
2003-03-193403403403402,000340
2003-03-033353353353351,000335
2003-02-2836536535035011,000350
2003-02-2734035234035018,000350
2003-02-263203363203366,000336
2003-02-2531032531032520,000325
2003-02-243153203153204,000320
2003-02-203353353353353,000335
2003-02-183403403353355,000335
2003-02-173453453453451,000345
2003-01-313553553553552,000355
2003-01-303553583503555,000355
2003-01-293403413403414,000341
2003-01-283253403253406,000340
2003-01-273253303253303,000330
2003-01-243103103103101,000310
2003-01-232952952952952,000295
2003-01-162752752752751,000275
2003-01-092752752752751,000275
2003-01-072952952952951,000295
2003-01-062832832832831,000283

分割・併合履歴 : [1990-03-27]1株→1.15株