6281 (株)前田製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-12-29 | 236 | 237 | 236 | 237 | 3,000 | 237 |
| 2009-12-25 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2009-12-17 | 242 | 242 | 242 | 242 | 11,000 | 242 |
| 2009-12-14 | 242 | 242 | 242 | 242 | 13,000 | 242 |
| 2009-12-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-11-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-11-25 | 248 | 250 | 220 | 225 | 7,000 | 225 |
| 2009-11-24 | 250 | 250 | 248 | 248 | 9,000 | 248 |
| 2009-11-19 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2009-11-04 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2009-10-26 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-10-23 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2009-09-30 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2009-09-25 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2009-09-07 | 252 | 255 | 252 | 255 | 3,000 | 255 |
| 2009-09-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-08-26 | 264 | 264 | 264 | 264 | 6,000 | 264 |
| 2009-08-25 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-08-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-07-31 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2009-07-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-07-28 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2009-07-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-07-24 | 326 | 326 | 256 | 256 | 14,000 | 256 |
| 2009-07-15 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2009-07-14 | 247 | 247 | 247 | 247 | 9,000 | 247 |
| 2009-07-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-07-02 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2009-07-01 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-06-25 | 234 | 234 | 234 | 234 | 7,000 | 234 |
| 2009-06-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-06-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-17 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2009-06-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-06-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-06-12 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-06-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-06-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-05-29 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-05-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-05-25 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2009-05-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-05-13 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2009-05-08 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-05-07 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2009-04-28 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-04-24 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2009-04-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-15 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2009-04-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-03-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-03-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2009-03-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-03-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-03-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-03-02 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2009-02-25 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 2009-02-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-02-02 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2009-01-28 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2009-01-23 | 254 | 254 | 254 | 254 | 13,000 | 254 |
| 2009-01-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
