6281 (株)前田製作所 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 150 | 150 | 149 | 149 | 3,000 | 149 |
2010-12-29 | 150 | 150 | 147 | 150 | 17,000 | 150 |
2010-12-28 | 150 | 150 | 150 | 150 | 5,000 | 150 |
2010-12-27 | 150 | 150 | 150 | 150 | 5,000 | 150 |
2010-12-24 | 154 | 154 | 149 | 150 | 14,000 | 150 |
2010-12-22 | 158 | 158 | 152 | 156 | 6,000 | 156 |
2010-12-21 | 160 | 160 | 160 | 160 | 6,000 | 160 |
2010-12-13 | 175 | 175 | 175 | 175 | 14,000 | 175 |
2010-12-10 | 154 | 170 | 154 | 170 | 9,000 | 170 |
2010-12-08 | 162 | 162 | 159 | 159 | 8,000 | 159 |
2010-12-07 | 167 | 167 | 161 | 161 | 5,000 | 161 |
2010-12-03 | 167 | 167 | 167 | 167 | 1,000 | 167 |
2010-12-01 | 160 | 160 | 160 | 160 | 2,000 | 160 |
2010-11-30 | 172 | 172 | 162 | 170 | 5,000 | 170 |
2010-11-25 | 169 | 169 | 168 | 168 | 5,000 | 168 |
2010-11-24 | 161 | 166 | 161 | 166 | 8,000 | 166 |
2010-11-16 | 161 | 161 | 161 | 161 | 1,000 | 161 |
2010-11-15 | 158 | 160 | 158 | 160 | 7,000 | 160 |
2010-11-12 | 160 | 160 | 160 | 160 | 5,000 | 160 |
2010-10-29 | 170 | 170 | 160 | 160 | 3,000 | 160 |
2010-10-26 | 166 | 166 | 166 | 166 | 1,000 | 166 |
2010-10-25 | 175 | 175 | 175 | 175 | 5,000 | 175 |
2010-10-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
2010-09-30 | 175 | 175 | 175 | 175 | 2,000 | 175 |
2010-09-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
2010-09-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
2010-09-24 | 180 | 180 | 180 | 180 | 4,000 | 180 |
2010-09-22 | 175 | 175 | 175 | 175 | 2,000 | 175 |
2010-08-31 | 173 | 173 | 173 | 173 | 3,000 | 173 |
2010-08-30 | 173 | 173 | 173 | 173 | 1,000 | 173 |
2010-08-25 | 183 | 183 | 183 | 183 | 5,000 | 183 |
2010-08-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
2010-08-23 | 178 | 178 | 178 | 178 | 1,000 | 178 |
2010-08-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
2010-07-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2010-07-23 | 200 | 200 | 200 | 200 | 3,000 | 200 |
2010-07-22 | 196 | 200 | 196 | 200 | 2,000 | 200 |
2010-07-21 | 194 | 194 | 194 | 194 | 1,000 | 194 |
2010-07-12 | 200 | 200 | 200 | 200 | 14,000 | 200 |
2010-06-30 | 195 | 195 | 195 | 195 | 3,000 | 195 |
2010-06-25 | 190 | 190 | 190 | 190 | 4,000 | 190 |
2010-06-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
2010-06-04 | 186 | 187 | 186 | 187 | 8,000 | 187 |
2010-06-02 | 203 | 203 | 195 | 195 | 3,000 | 195 |
2010-06-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2010-05-25 | 201 | 201 | 190 | 190 | 6,000 | 190 |
2010-05-24 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2010-05-21 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2010-05-11 | 204 | 204 | 204 | 204 | 3,000 | 204 |
2010-04-30 | 203 | 203 | 203 | 203 | 3,000 | 203 |
2010-04-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
2010-04-23 | 204 | 204 | 204 | 204 | 4,000 | 204 |
2010-04-14 | 199 | 199 | 199 | 199 | 2,000 | 199 |
2010-04-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2010-03-31 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2010-03-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-03-25 | 204 | 204 | 198 | 198 | 6,000 | 198 |
2010-03-23 | 195 | 195 | 195 | 195 | 2,000 | 195 |
2010-03-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-03-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-03-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-03-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
2010-03-03 | 208 | 208 | 208 | 208 | 1,000 | 208 |
2010-03-02 | 208 | 208 | 200 | 200 | 2,000 | 200 |
2010-02-26 | 216 | 216 | 202 | 202 | 4,000 | 202 |
2010-02-25 | 211 | 211 | 211 | 211 | 5,000 | 211 |
2010-02-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
2010-02-22 | 212 | 212 | 212 | 212 | 3,000 | 212 |
2010-02-16 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2010-02-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2010-02-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2010-02-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2010-02-01 | 216 | 216 | 216 | 216 | 3,000 | 216 |
2010-01-29 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2010-01-25 | 247 | 247 | 247 | 247 | 3,000 | 247 |
分割・併合履歴 : [1990-03-27]1株→1.15株