6281 (株)前田製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-12-26 | 381 | 391 | 381 | 389 | 4,000 | 389 |
| 2007-12-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-12-12 | 400 | 401 | 380 | 380 | 6,000 | 380 |
| 2007-12-11 | 391 | 391 | 390 | 391 | 8,000 | 391 |
| 2007-12-10 | 380 | 380 | 379 | 380 | 10,000 | 380 |
| 2007-12-04 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-11-26 | 365 | 365 | 365 | 365 | 18,000 | 365 |
| 2007-11-16 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2007-11-15 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2007-11-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-11-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-11-08 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2007-11-07 | 329 | 360 | 329 | 360 | 8,000 | 360 |
| 2007-11-01 | 357 | 358 | 357 | 358 | 2,000 | 358 |
| 2007-10-24 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-10-22 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2007-10-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-10-04 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-09-28 | 333 | 334 | 333 | 334 | 3,000 | 334 |
| 2007-09-25 | 334 | 334 | 334 | 334 | 15,000 | 334 |
| 2007-08-31 | 344 | 344 | 335 | 335 | 3,000 | 335 |
| 2007-08-24 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-08-23 | 325 | 325 | 308 | 308 | 3,000 | 308 |
| 2007-08-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-08-21 | 332 | 333 | 332 | 332 | 3,000 | 332 |
| 2007-08-15 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2007-08-14 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2007-08-10 | 371 | 371 | 368 | 368 | 2,000 | 368 |
| 2007-07-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-07-30 | 400 | 401 | 400 | 400 | 6,000 | 400 |
| 2007-07-27 | 395 | 395 | 394 | 395 | 12,000 | 395 |
| 2007-07-26 | 383 | 384 | 383 | 384 | 5,000 | 384 |
| 2007-07-25 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-07-19 | 399 | 400 | 373 | 373 | 21,000 | 373 |
| 2007-07-18 | 396 | 396 | 391 | 395 | 10,000 | 395 |
| 2007-07-17 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2007-07-03 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2007-06-29 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2007-06-25 | 398 | 400 | 398 | 400 | 9,000 | 400 |
| 2007-06-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-06-18 | 395 | 400 | 395 | 399 | 7,000 | 399 |
| 2007-06-14 | 375 | 400 | 375 | 400 | 3,000 | 400 |
| 2007-06-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-07 | 392 | 392 | 390 | 392 | 4,000 | 392 |
| 2007-05-31 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-05-29 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2007-05-28 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2007-05-22 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2007-05-16 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-05-15 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2007-05-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-05-07 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-05-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-04-26 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2007-04-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-04-20 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-04-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-04-13 | 380 | 381 | 380 | 380 | 7,000 | 380 |
| 2007-04-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-04-09 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2007-04-06 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-04-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-03-30 | 395 | 396 | 385 | 385 | 5,000 | 385 |
| 2007-03-28 | 396 | 397 | 396 | 397 | 8,000 | 397 |
| 2007-03-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-03-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-03-23 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-03-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-03-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-03-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-03-12 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2007-03-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-03-06 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2007-03-05 | 372 | 374 | 370 | 374 | 4,000 | 374 |
| 2007-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-02-28 | 380 | 380 | 365 | 366 | 9,000 | 366 |
| 2007-02-27 | 376 | 380 | 376 | 380 | 3,000 | 380 |
| 2007-02-26 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2007-02-23 | 385 | 385 | 384 | 384 | 10,000 | 384 |
| 2007-02-22 | 370 | 385 | 370 | 385 | 4,000 | 385 |
| 2007-02-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-02-19 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2007-02-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-13 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2007-02-07 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2007-02-06 | 381 | 382 | 381 | 382 | 4,000 | 382 |
| 2007-02-01 | 381 | 390 | 381 | 390 | 2,000 | 390 |
| 2007-01-31 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2007-01-30 | 396 | 397 | 394 | 395 | 5,000 | 395 |
| 2007-01-29 | 407 | 408 | 405 | 405 | 10,000 | 405 |
| 2007-01-26 | 459 | 459 | 410 | 410 | 5,000 | 410 |
| 2007-01-25 | 410 | 445 | 410 | 435 | 12,000 | 435 |
| 2007-01-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-01-19 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-01-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-01-17 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2007-01-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-01-09 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-01-04 | 375 | 375 | 374 | 375 | 4,000 | 375 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
