6281 (株)前田製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-12-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-12-28 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2004-12-27 | 296 | 298 | 296 | 298 | 2,000 | 298 |
| 2004-12-24 | 290 | 291 | 289 | 290 | 14,000 | 290 |
| 2004-12-22 | 314 | 314 | 285 | 285 | 6,000 | 285 |
| 2004-12-20 | 345 | 345 | 330 | 330 | 4,000 | 330 |
| 2004-12-17 | 355 | 375 | 349 | 349 | 44,000 | 349 |
| 2004-12-16 | 268 | 430 | 268 | 339 | 90,000 | 339 |
| 2004-12-15 | 270 | 275 | 261 | 261 | 5,000 | 261 |
| 2004-12-14 | 253 | 253 | 252 | 253 | 5,000 | 253 |
| 2004-12-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-12-10 | 240 | 243 | 235 | 235 | 9,000 | 235 |
| 2004-12-08 | 230 | 235 | 230 | 235 | 14,000 | 235 |
| 2004-12-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-12-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-11-30 | 228 | 228 | 225 | 225 | 5,000 | 225 |
| 2004-11-25 | 222 | 225 | 222 | 225 | 19,000 | 225 |
| 2004-11-24 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2004-11-19 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2004-11-17 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2004-11-15 | 225 | 225 | 220 | 224 | 12,000 | 224 |
| 2004-11-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-11-11 | 228 | 229 | 228 | 229 | 9,000 | 229 |
| 2004-11-10 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2004-11-09 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2004-11-05 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2004-11-04 | 220 | 225 | 220 | 220 | 3,000 | 220 |
| 2004-11-02 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-10-29 | 234 | 234 | 230 | 234 | 4,000 | 234 |
| 2004-10-28 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2004-10-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-10-25 | 232 | 232 | 230 | 230 | 15,000 | 230 |
| 2004-10-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-10-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-10-04 | 238 | 238 | 235 | 235 | 2,000 | 235 |
| 2004-10-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2004-09-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-09-27 | 238 | 239 | 238 | 238 | 9,000 | 238 |
| 2004-09-24 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2004-09-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-09-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-09-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-09-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-09-07 | 242 | 243 | 241 | 242 | 4,000 | 242 |
| 2004-09-02 | 242 | 242 | 242 | 242 | 51,000 | 242 |
| 2004-08-31 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2004-08-30 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2004-08-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-08-25 | 245 | 248 | 244 | 248 | 20,000 | 248 |
| 2004-08-23 | 240 | 245 | 240 | 245 | 10,000 | 245 |
| 2004-08-09 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2004-08-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-08-04 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2004-07-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-07-27 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2004-07-26 | 247 | 250 | 245 | 250 | 9,000 | 250 |
| 2004-07-23 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2004-07-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-07-16 | 243 | 245 | 243 | 245 | 5,000 | 245 |
| 2004-07-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-07-12 | 240 | 243 | 240 | 243 | 41,000 | 243 |
| 2004-07-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-07-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-07-01 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2004-06-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-06-29 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2004-06-28 | 240 | 245 | 238 | 242 | 13,000 | 242 |
| 2004-06-25 | 232 | 235 | 232 | 235 | 4,000 | 235 |
| 2004-06-23 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2004-06-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-06-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-06-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-06-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-05-31 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2004-05-28 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2004-05-27 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2004-05-26 | 245 | 245 | 240 | 245 | 7,000 | 245 |
| 2004-05-25 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2004-05-24 | 239 | 240 | 238 | 240 | 7,000 | 240 |
| 2004-05-17 | 235 | 235 | 215 | 215 | 3,000 | 215 |
| 2004-05-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-06 | 249 | 249 | 245 | 245 | 11,000 | 245 |
| 2004-04-30 | 244 | 245 | 244 | 245 | 12,000 | 245 |
| 2004-04-28 | 240 | 245 | 239 | 245 | 5,000 | 245 |
| 2004-04-27 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2004-04-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-04-23 | 226 | 230 | 225 | 225 | 7,000 | 225 |
| 2004-04-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-04-16 | 230 | 230 | 226 | 227 | 4,000 | 227 |
| 2004-04-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-04-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2004-04-05 | 235 | 240 | 230 | 235 | 4,000 | 235 |
| 2004-04-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-04-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-03-31 | 245 | 246 | 245 | 245 | 8,000 | 245 |
| 2004-03-29 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 2004-03-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-03-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-03-18 | 226 | 230 | 226 | 230 | 2,000 | 230 |
| 2004-03-17 | 220 | 226 | 220 | 226 | 2,000 | 226 |
| 2004-03-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-03-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-03-08 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2004-03-01 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2004-02-27 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2004-02-26 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2004-02-25 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2004-02-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-02-09 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2004-02-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-01-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-01-29 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2004-01-28 | 262 | 267 | 262 | 265 | 9,000 | 265 |
| 2004-01-27 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2004-01-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-01-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-01-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-01-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
