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 |
---|---|---|---|---|---|---|
2006-12-29 | 375 | 376 | 375 | 375 | 6,000 | 375 |
2006-12-28 | 376 | 376 | 376 | 376 | 1,000 | 376 |
2006-12-27 | 378 | 379 | 378 | 379 | 9,000 | 379 |
2006-12-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2006-12-25 | 380 | 381 | 379 | 380 | 7,000 | 380 |
2006-12-22 | 378 | 378 | 378 | 378 | 2,000 | 378 |
2006-12-21 | 374 | 375 | 374 | 375 | 2,000 | 375 |
2006-12-20 | 384 | 385 | 384 | 385 | 2,000 | 385 |
2006-12-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2006-12-14 | 406 | 407 | 401 | 401 | 16,000 | 401 |
2006-12-13 | 396 | 396 | 396 | 396 | 3,000 | 396 |
2006-12-12 | 390 | 390 | 388 | 390 | 6,000 | 390 |
2006-12-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2006-12-07 | 370 | 374 | 370 | 374 | 3,000 | 374 |
2006-12-05 | 374 | 375 | 374 | 375 | 2,000 | 375 |
2006-12-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2006-11-30 | 369 | 370 | 369 | 370 | 6,000 | 370 |
2006-11-27 | 370 | 371 | 370 | 371 | 8,000 | 371 |
2006-11-24 | 371 | 371 | 369 | 369 | 2,000 | 369 |
2006-11-21 | 370 | 370 | 369 | 369 | 12,000 | 369 |
2006-11-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2006-11-16 | 370 | 371 | 370 | 371 | 7,000 | 371 |
2006-11-14 | 370 | 371 | 370 | 371 | 3,000 | 371 |
2006-11-08 | 382 | 382 | 350 | 350 | 16,000 | 350 |
2006-11-02 | 400 | 400 | 399 | 400 | 4,000 | 400 |
2006-11-01 | 408 | 409 | 400 | 400 | 7,000 | 400 |
2006-10-31 | 432 | 482 | 405 | 415 | 33,000 | 415 |
2006-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2006-10-27 | 400 | 401 | 400 | 401 | 2,000 | 401 |
2006-10-26 | 412 | 412 | 411 | 412 | 10,000 | 412 |
2006-10-24 | 400 | 410 | 400 | 400 | 10,000 | 400 |
2006-10-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2006-10-17 | 375 | 375 | 375 | 375 | 4,000 | 375 |
2006-10-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
2006-10-13 | 372 | 380 | 370 | 380 | 3,000 | 380 |
2006-10-11 | 380 | 380 | 369 | 370 | 5,000 | 370 |
2006-10-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2006-10-03 | 406 | 408 | 406 | 408 | 2,000 | 408 |
2006-10-02 | 396 | 397 | 396 | 397 | 2,000 | 397 |
2006-09-29 | 388 | 388 | 387 | 387 | 10,000 | 387 |
2006-09-28 | 388 | 388 | 386 | 386 | 2,000 | 386 |
2006-09-27 | 369 | 370 | 369 | 370 | 4,000 | 370 |
2006-09-25 | 386 | 387 | 386 | 387 | 5,000 | 387 |
2006-09-22 | 387 | 387 | 387 | 387 | 1,000 | 387 |
2006-09-21 | 357 | 360 | 357 | 360 | 3,000 | 360 |
2006-09-20 | 384 | 384 | 384 | 384 | 1,000 | 384 |
2006-09-15 | 391 | 391 | 391 | 391 | 1,000 | 391 |
2006-09-14 | 380 | 381 | 380 | 381 | 2,000 | 381 |
2006-09-13 | 385 | 390 | 380 | 390 | 3,000 | 390 |
2006-09-12 | 400 | 400 | 387 | 388 | 3,000 | 388 |
2006-09-11 | 405 | 405 | 405 | 405 | 3,000 | 405 |
2006-09-06 | 416 | 416 | 415 | 415 | 2,000 | 415 |
2006-08-31 | 411 | 420 | 411 | 420 | 6,000 | 420 |
2006-08-30 | 410 | 413 | 410 | 411 | 3,000 | 411 |
2006-08-29 | 409 | 409 | 400 | 400 | 9,000 | 400 |
2006-08-25 | 443 | 446 | 430 | 430 | 8,000 | 430 |
2006-08-24 | 447 | 448 | 444 | 446 | 6,000 | 446 |
2006-08-23 | 450 | 450 | 448 | 448 | 4,000 | 448 |
2006-08-21 | 430 | 450 | 429 | 429 | 6,000 | 429 |
2006-08-18 | 405 | 429 | 405 | 429 | 3,000 | 429 |
2006-08-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2006-08-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
2006-08-09 | 399 | 399 | 399 | 399 | 2,000 | 399 |
2006-08-08 | 425 | 426 | 425 | 426 | 3,000 | 426 |
2006-08-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2006-08-03 | 410 | 412 | 410 | 412 | 2,000 | 412 |
2006-08-01 | 443 | 443 | 435 | 435 | 3,000 | 435 |
2006-07-31 | 444 | 445 | 444 | 445 | 2,000 | 445 |
2006-07-28 | 435 | 436 | 435 | 436 | 4,000 | 436 |
2006-07-27 | 423 | 424 | 423 | 424 | 4,000 | 424 |
2006-07-26 | 411 | 412 | 411 | 412 | 9,000 | 412 |
2006-07-25 | 400 | 405 | 400 | 403 | 8,000 | 403 |
2006-07-24 | 410 | 410 | 400 | 400 | 8,000 | 400 |
2006-07-21 | 421 | 500 | 421 | 426 | 30,000 | 426 |
2006-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2006-07-14 | 448 | 449 | 434 | 435 | 8,000 | 435 |
2006-07-13 | 435 | 437 | 435 | 437 | 5,000 | 437 |
2006-07-12 | 423 | 424 | 423 | 424 | 10,000 | 424 |
2006-07-11 | 431 | 431 | 425 | 425 | 6,000 | 425 |
2006-07-10 | 399 | 401 | 399 | 401 | 7,000 | 401 |
2006-07-06 | 400 | 400 | 400 | 400 | 3,000 | 400 |
2006-07-05 | 401 | 402 | 401 | 402 | 4,000 | 402 |
2006-07-04 | 436 | 436 | 400 | 400 | 6,000 | 400 |
2006-06-30 | 428 | 430 | 420 | 420 | 5,000 | 420 |
2006-06-29 | 401 | 431 | 401 | 420 | 6,000 | 420 |
2006-06-28 | 397 | 420 | 395 | 410 | 9,000 | 410 |
2006-06-27 | 393 | 393 | 391 | 391 | 21,000 | 391 |
2006-06-26 | 399 | 400 | 390 | 391 | 8,000 | 391 |
2006-06-23 | 400 | 400 | 400 | 400 | 8,000 | 400 |
2006-06-22 | 400 | 405 | 396 | 400 | 5,000 | 400 |
2006-06-21 | 409 | 410 | 409 | 410 | 2,000 | 410 |
2006-06-16 | 427 | 431 | 420 | 420 | 6,000 | 420 |
2006-06-15 | 413 | 420 | 413 | 420 | 3,000 | 420 |
2006-06-14 | 415 | 415 | 400 | 400 | 5,000 | 400 |
2006-06-13 | 415 | 420 | 415 | 420 | 4,000 | 420 |
2006-06-12 | 402 | 419 | 400 | 419 | 3,000 | 419 |
2006-06-09 | 380 | 380 | 379 | 380 | 3,000 | 380 |
2006-06-08 | 400 | 402 | 390 | 390 | 9,000 | 390 |
2006-06-07 | 410 | 420 | 396 | 400 | 12,000 | 400 |
2006-06-06 | 410 | 420 | 410 | 415 | 10,000 | 415 |
2006-06-02 | 439 | 440 | 410 | 440 | 25,000 | 440 |
2006-06-01 | 522 | 522 | 480 | 480 | 13,000 | 480 |
2006-05-31 | 580 | 586 | 525 | 525 | 21,000 | 525 |
2006-05-30 | 567 | 578 | 567 | 578 | 6,000 | 578 |
2006-05-29 | 551 | 555 | 551 | 555 | 4,000 | 555 |
2006-05-25 | 520 | 521 | 520 | 521 | 2,000 | 521 |
2006-05-23 | 535 | 540 | 520 | 521 | 15,000 | 521 |
2006-05-22 | 565 | 570 | 530 | 540 | 36,000 | 540 |
2006-05-19 | 595 | 595 | 550 | 565 | 49,000 | 565 |
2006-05-18 | 609 | 610 | 595 | 609 | 9,000 | 609 |
2006-05-17 | 606 | 616 | 606 | 610 | 10,000 | 610 |
2006-05-16 | 609 | 620 | 605 | 618 | 10,000 | 618 |
2006-05-15 | 615 | 643 | 608 | 608 | 20,000 | 608 |
2006-05-12 | 629 | 630 | 600 | 610 | 45,000 | 610 |
2006-05-11 | 657 | 700 | 615 | 630 | 201,000 | 630 |
2006-05-10 | 630 | 630 | 590 | 590 | 21,000 | 590 |
2006-05-09 | 629 | 630 | 620 | 630 | 11,000 | 630 |
2006-05-08 | 632 | 641 | 630 | 635 | 27,000 | 635 |
2006-05-02 | 618 | 680 | 618 | 633 | 27,000 | 633 |
2006-05-01 | 607 | 617 | 607 | 616 | 19,000 | 616 |
2006-04-28 | 625 | 625 | 599 | 605 | 20,000 | 605 |
2006-04-27 | 634 | 635 | 580 | 625 | 35,000 | 625 |
2006-04-26 | 619 | 689 | 619 | 630 | 68,000 | 630 |
2006-04-25 | 550 | 710 | 550 | 610 | 137,000 | 610 |
2006-04-24 | 559 | 560 | 540 | 541 | 12,000 | 541 |
2006-04-21 | 590 | 590 | 580 | 580 | 3,000 | 580 |
2006-04-20 | 616 | 616 | 589 | 591 | 21,000 | 591 |
2006-04-19 | 650 | 669 | 614 | 615 | 100,000 | 615 |
2006-04-18 | 729 | 753 | 600 | 630 | 197,000 | 630 |
2006-04-17 | 598 | 810 | 597 | 778 | 489,000 | 778 |
2006-04-14 | 530 | 591 | 530 | 580 | 133,000 | 580 |
2006-04-13 | 531 | 535 | 512 | 515 | 23,000 | 515 |
2006-04-12 | 560 | 563 | 548 | 548 | 9,000 | 548 |
2006-04-11 | 570 | 570 | 568 | 570 | 7,000 | 570 |
2006-04-10 | 550 | 569 | 548 | 569 | 31,000 | 569 |
2006-04-07 | 573 | 574 | 555 | 563 | 28,000 | 563 |
2006-04-06 | 599 | 600 | 579 | 580 | 26,000 | 580 |
2006-04-05 | 608 | 609 | 580 | 582 | 32,000 | 582 |
2006-04-04 | 618 | 650 | 574 | 610 | 124,000 | 610 |
2006-04-03 | 739 | 748 | 620 | 630 | 221,000 | 630 |
2006-03-31 | 420 | 1,000 | 420 | 775 | 434,000 | 775 |
2006-03-30 | 384 | 399 | 384 | 399 | 2,000 | 399 |
2006-03-29 | 365 | 380 | 365 | 380 | 3,000 | 380 |
2006-03-28 | 371 | 380 | 354 | 380 | 7,000 | 380 |
2006-03-27 | 371 | 371 | 370 | 371 | 3,000 | 371 |
2006-03-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2006-03-06 | 365 | 365 | 355 | 355 | 2,000 | 355 |
2006-03-02 | 368 | 368 | 368 | 368 | 2,000 | 368 |
2006-03-01 | 360 | 361 | 360 | 361 | 5,000 | 361 |
2006-02-28 | 361 | 361 | 360 | 360 | 2,000 | 360 |
2006-02-27 | 359 | 359 | 358 | 358 | 2,000 | 358 |
2006-02-24 | 340 | 350 | 340 | 350 | 5,000 | 350 |
2006-02-23 | 329 | 329 | 329 | 329 | 1,000 | 329 |
2006-02-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
2006-02-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2006-02-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2006-02-14 | 424 | 424 | 424 | 424 | 1,000 | 424 |
2006-02-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2006-02-09 | 460 | 461 | 460 | 460 | 3,000 | 460 |
2006-02-08 | 445 | 461 | 445 | 460 | 10,000 | 460 |
2006-02-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2006-02-01 | 449 | 450 | 449 | 450 | 3,000 | 450 |
2006-01-31 | 469 | 470 | 469 | 470 | 3,000 | 470 |
2006-01-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2006-01-27 | 471 | 482 | 471 | 482 | 4,000 | 482 |
2006-01-26 | 467 | 468 | 467 | 468 | 4,000 | 468 |
2006-01-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2006-01-20 | 441 | 455 | 441 | 455 | 2,000 | 455 |
2006-01-19 | 468 | 468 | 468 | 468 | 1,000 | 468 |
2006-01-18 | 443 | 443 | 430 | 430 | 3,000 | 430 |
2006-01-16 | 454 | 476 | 454 | 475 | 9,000 | 475 |
2006-01-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2006-01-05 | 459 | 459 | 456 | 457 | 5,000 | 457 |
2006-01-04 | 450 | 451 | 450 | 450 | 6,000 | 450 |
分割・併合履歴 : [1990-03-27]1株→1.15株