6281 (株)前田製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 434 | 435 | 431 | 432 | 6,000 | 432 |
| 2005-12-27 | 432 | 440 | 429 | 432 | 14,000 | 432 |
| 2005-12-26 | 425 | 432 | 425 | 430 | 6,000 | 430 |
| 2005-12-22 | 419 | 421 | 415 | 421 | 15,000 | 421 |
| 2005-12-21 | 414 | 419 | 413 | 418 | 10,000 | 418 |
| 2005-12-20 | 415 | 416 | 414 | 415 | 4,000 | 415 |
| 2005-12-19 | 400 | 415 | 400 | 415 | 8,000 | 415 |
| 2005-12-15 | 421 | 421 | 390 | 390 | 6,000 | 390 |
| 2005-12-14 | 421 | 421 | 420 | 421 | 4,000 | 421 |
| 2005-12-13 | 410 | 413 | 410 | 413 | 18,000 | 413 |
| 2005-12-12 | 400 | 405 | 400 | 401 | 9,000 | 401 |
| 2005-12-09 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2005-12-07 | 400 | 401 | 400 | 401 | 7,000 | 401 |
| 2005-12-06 | 395 | 401 | 391 | 400 | 6,000 | 400 |
| 2005-12-01 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2005-11-30 | 360 | 362 | 360 | 360 | 4,000 | 360 |
| 2005-11-29 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 2005-11-25 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2005-11-22 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2005-11-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-11-17 | 400 | 410 | 385 | 385 | 29,000 | 385 |
| 2005-11-16 | 381 | 390 | 380 | 389 | 4,000 | 389 |
| 2005-11-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-11-11 | 365 | 375 | 350 | 375 | 4,000 | 375 |
| 2005-11-10 | 390 | 390 | 374 | 375 | 16,000 | 375 |
| 2005-11-09 | 428 | 429 | 385 | 390 | 35,000 | 390 |
| 2005-11-08 | 322 | 451 | 322 | 429 | 99,000 | 429 |
| 2005-11-07 | 340 | 340 | 317 | 318 | 8,000 | 318 |
| 2005-11-01 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2005-10-31 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2005-10-28 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2005-10-27 | 384 | 386 | 360 | 360 | 14,000 | 360 |
| 2005-10-26 | 350 | 455 | 350 | 384 | 234,000 | 384 |
| 2005-10-25 | 311 | 365 | 310 | 329 | 53,000 | 329 |
| 2005-10-24 | 310 | 311 | 310 | 310 | 6,000 | 310 |
| 2005-10-21 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-10-19 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2005-10-03 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2005-09-29 | 330 | 330 | 305 | 320 | 3,000 | 320 |
| 2005-09-28 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 2005-09-27 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2005-09-13 | 349 | 350 | 329 | 331 | 8,000 | 331 |
| 2005-09-12 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 2005-09-06 | 354 | 355 | 350 | 350 | 5,000 | 350 |
| 2005-09-05 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2005-08-31 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2005-08-29 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2005-08-26 | 317 | 350 | 317 | 350 | 7,000 | 350 |
| 2005-08-22 | 309 | 311 | 309 | 309 | 4,000 | 309 |
| 2005-08-19 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2005-08-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-08-11 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2005-08-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-08-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-03 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2005-08-02 | 368 | 368 | 357 | 357 | 3,000 | 357 |
| 2005-08-01 | 350 | 361 | 350 | 360 | 5,000 | 360 |
| 2005-07-29 | 346 | 347 | 346 | 347 | 6,000 | 347 |
| 2005-07-28 | 336 | 337 | 336 | 337 | 6,000 | 337 |
| 2005-07-27 | 327 | 328 | 322 | 328 | 13,000 | 328 |
| 2005-07-26 | 318 | 319 | 318 | 319 | 4,000 | 319 |
| 2005-07-25 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2005-07-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-07-12 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2005-07-11 | 300 | 301 | 300 | 301 | 12,000 | 301 |
| 2005-07-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-07-01 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2005-06-30 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2005-06-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-28 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2005-06-24 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2005-06-15 | 301 | 310 | 300 | 300 | 3,000 | 300 |
| 2005-06-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-05-31 | 327 | 329 | 327 | 329 | 2,000 | 329 |
| 2005-05-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-05-27 | 313 | 314 | 313 | 314 | 6,000 | 314 |
| 2005-05-26 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 2005-05-25 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2005-05-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-05-17 | 299 | 300 | 299 | 299 | 9,000 | 299 |
| 2005-05-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-05-12 | 300 | 327 | 300 | 300 | 13,000 | 300 |
| 2005-05-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2005-05-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-09 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2005-05-06 | 290 | 295 | 290 | 290 | 3,000 | 290 |
| 2005-04-28 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-04-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-04-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-04-19 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2005-04-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-04-14 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 2005-04-08 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 2005-04-06 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2005-04-05 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2005-04-04 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2005-03-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-03-25 | 329 | 329 | 328 | 329 | 9,000 | 329 |
| 2005-03-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-03-10 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2005-03-08 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2005-03-07 | 350 | 351 | 340 | 340 | 14,000 | 340 |
| 2005-03-03 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-03-01 | 344 | 344 | 342 | 344 | 7,000 | 344 |
| 2005-02-28 | 333 | 334 | 333 | 334 | 4,000 | 334 |
| 2005-02-25 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 2005-02-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-02-21 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2005-02-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-02-16 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2005-02-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-02-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-02-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-02-03 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-02-01 | 350 | 351 | 345 | 345 | 7,000 | 345 |
| 2005-01-31 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2005-01-28 | 335 | 345 | 335 | 345 | 9,000 | 345 |
| 2005-01-27 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2005-01-26 | 314 | 320 | 314 | 320 | 6,000 | 320 |
| 2005-01-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2005-01-24 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2005-01-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-01-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-01-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-01-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-01-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-05 | 330 | 330 | 325 | 330 | 3,000 | 330 |
| 2005-01-04 | 329 | 329 | 329 | 329 | 1,000 | 329 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
