6281 (株)前田製作所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293753763753756,000375
2006-12-283763763763761,000376
2006-12-273783793783799,000379
2006-12-263893893893891,000389
2006-12-253803813793807,000380
2006-12-223783783783782,000378
2006-12-213743753743752,000375
2006-12-203843853843852,000385
2006-12-154004004004002,000400
2006-12-1440640740140116,000401
2006-12-133963963963963,000396
2006-12-123903903883906,000390
2006-12-113803803803801,000380
2006-12-073703743703743,000374
2006-12-053743753743752,000375
2006-12-043703703703702,000370
2006-11-303693703693706,000370
2006-11-273703713703718,000371
2006-11-243713713693692,000369
2006-11-2137037036936912,000369
2006-11-203703703703701,000370
2006-11-163703713703717,000371
2006-11-143703713703713,000371
2006-11-0838238235035016,000350
2006-11-024004003994004,000400
2006-11-014084094004007,000400
2006-10-3143248240541533,000415
2006-10-304004004004002,000400
2006-10-274004014004012,000401
2006-10-2641241241141210,000412
2006-10-2440041040040010,000400
2006-10-194104104104102,000410
2006-10-173753753753754,000375
2006-10-163753753753751,000375
2006-10-133723803703803,000380
2006-10-113803803693705,000370
2006-10-063903903903901,000390
2006-10-034064084064082,000408
2006-10-023963973963972,000397
2006-09-2938838838738710,000387
2006-09-283883883863862,000386
2006-09-273693703693704,000370
2006-09-253863873863875,000387
2006-09-223873873873871,000387
2006-09-213573603573603,000360
2006-09-203843843843841,000384
2006-09-153913913913911,000391
2006-09-143803813803812,000381
2006-09-133853903803903,000390
2006-09-124004003873883,000388
2006-09-114054054054053,000405
2006-09-064164164154152,000415
2006-08-314114204114206,000420
2006-08-304104134104113,000411
2006-08-294094094004009,000400
2006-08-254434464304308,000430
2006-08-244474484444466,000446
2006-08-234504504484484,000448
2006-08-214304504294296,000429
2006-08-184054294054293,000429
2006-08-164004004004002,000400
2006-08-103993993993991,000399
2006-08-093993993993992,000399
2006-08-084254264254263,000426
2006-08-074254254254251,000425
2006-08-034104124104122,000412
2006-08-014434434354353,000435
2006-07-314444454444452,000445
2006-07-284354364354364,000436
2006-07-274234244234244,000424
2006-07-264114124114129,000412
2006-07-254004054004038,000403
2006-07-244104104004008,000400
2006-07-2142150042142630,000426
2006-07-194104104104101,000410
2006-07-144484494344358,000435
2006-07-134354374354375,000437
2006-07-1242342442342410,000424
2006-07-114314314254256,000425
2006-07-103994013994017,000401
2006-07-064004004004003,000400
2006-07-054014024014024,000402
2006-07-044364364004006,000400
2006-06-304284304204205,000420
2006-06-294014314014206,000420
2006-06-283974203954109,000410
2006-06-2739339339139121,000391
2006-06-263994003903918,000391
2006-06-234004004004008,000400
2006-06-224004053964005,000400
2006-06-214094104094102,000410
2006-06-164274314204206,000420
2006-06-154134204134203,000420
2006-06-144154154004005,000400
2006-06-134154204154204,000420
2006-06-124024194004193,000419
2006-06-093803803793803,000380
2006-06-084004023903909,000390
2006-06-0741042039640012,000400
2006-06-0641042041041510,000415
2006-06-0243944041044025,000440
2006-06-0152252248048013,000480
2006-05-3158058652552521,000525
2006-05-305675785675786,000578
2006-05-295515555515554,000555
2006-05-255205215205212,000521
2006-05-2353554052052115,000521
2006-05-2256557053054036,000540
2006-05-1959559555056549,000565
2006-05-186096105956099,000609
2006-05-1760661660661010,000610
2006-05-1660962060561810,000618
2006-05-1561564360860820,000608
2006-05-1262963060061045,000610
2006-05-11657700615630201,000630
2006-05-1063063059059021,000590
2006-05-0962963062063011,000630
2006-05-0863264163063527,000635
2006-05-0261868061863327,000633
2006-05-0160761760761619,000616
2006-04-2862562559960520,000605
2006-04-2763463558062535,000625
2006-04-2661968961963068,000630
2006-04-25550710550610137,000610
2006-04-2455956054054112,000541
2006-04-215905905805803,000580
2006-04-2061661658959121,000591
2006-04-19650669614615100,000615
2006-04-18729753600630197,000630
2006-04-17598810597778489,000778
2006-04-14530591530580133,000580
2006-04-1353153551251523,000515
2006-04-125605635485489,000548
2006-04-115705705685707,000570
2006-04-1055056954856931,000569
2006-04-0757357455556328,000563
2006-04-0659960057958026,000580
2006-04-0560860958058232,000582
2006-04-04618650574610124,000610
2006-04-03739748620630221,000630
2006-03-314201,000420775434,000775
2006-03-303843993843992,000399
2006-03-293653803653803,000380
2006-03-283713803543807,000380
2006-03-273713713703713,000371
2006-03-243553553553551,000355
2006-03-063653653553552,000355
2006-03-023683683683682,000368
2006-03-013603613603615,000361
2006-02-283613613603602,000360
2006-02-273593593583582,000358
2006-02-243403503403505,000350
2006-02-233293293293291,000329
2006-02-223293293293291,000329
2006-02-173603603603601,000360
2006-02-163903903903901,000390
2006-02-144244244244241,000424
2006-02-134304304304301,000430
2006-02-094604614604603,000460
2006-02-0844546144546010,000460
2006-02-024604604604601,000460
2006-02-014494504494503,000450
2006-01-314694704694703,000470
2006-01-304704704704701,000470
2006-01-274714824714824,000482
2006-01-264674684674684,000468
2006-01-234554554554551,000455
2006-01-204414554414552,000455
2006-01-194684684684681,000468
2006-01-184434434304303,000430
2006-01-164544764544759,000475
2006-01-134504504504501,000450
2006-01-054594594564575,000457
2006-01-044504514504506,000450

分割・併合履歴 : [1990-03-27]1株→1.15株