6281 (株)前田製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2008-12-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-19 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2008-12-18 | 252 | 252 | 250 | 250 | 2,000 | 250 |
| 2008-12-17 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2008-12-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-11-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-11-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-10-29 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-10-27 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2008-10-24 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2008-10-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-10-10 | 198 | 198 | 169 | 169 | 2,000 | 169 |
| 2008-10-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-30 | 330 | 330 | 328 | 328 | 5,000 | 328 |
| 2008-09-26 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-09-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-08-29 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2008-08-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-08-25 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2008-08-18 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-08-12 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2008-08-04 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 2008-07-31 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-07-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-07-25 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2008-07-18 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 2008-07-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-07-16 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2008-07-15 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2008-07-14 | 341 | 350 | 341 | 350 | 5,000 | 350 |
| 2008-07-01 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2008-06-26 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2008-06-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-06-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-06-17 | 312 | 312 | 309 | 309 | 3,000 | 309 |
| 2008-06-13 | 314 | 314 | 312 | 312 | 3,000 | 312 |
| 2008-05-29 | 301 | 306 | 301 | 306 | 3,000 | 306 |
| 2008-05-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-05-26 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-05-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-05-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-05-21 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-05-20 | 283 | 288 | 283 | 288 | 2,000 | 288 |
| 2008-05-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-04-30 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-04-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-04-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-04-02 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-04-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-03-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-03-28 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-03-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-03-26 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-03-25 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2008-03-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-04 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2008-02-29 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2008-02-28 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2008-02-26 | 317 | 319 | 317 | 319 | 8,000 | 319 |
| 2008-02-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-01 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-01-29 | 302 | 302 | 300 | 302 | 3,000 | 302 |
| 2008-01-25 | 300 | 300 | 299 | 300 | 9,000 | 300 |
| 2008-01-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-01-17 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-01-16 | 331 | 340 | 331 | 340 | 2,000 | 340 |
| 2008-01-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
