6281 (株)前田製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2011-12-22 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2011-12-21 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2011-12-20 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2011-12-19 | 135 | 135 | 131 | 131 | 3,000 | 131 |
| 2011-12-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-12-14 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2011-12-12 | 134 | 140 | 134 | 140 | 20,000 | 140 |
| 2011-12-09 | 130 | 131 | 129 | 131 | 4,000 | 131 |
| 2011-12-02 | 126 | 128 | 124 | 125 | 10,000 | 125 |
| 2011-12-01 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-11-30 | 136 | 136 | 127 | 128 | 9,000 | 128 |
| 2011-11-29 | 122 | 136 | 122 | 136 | 22,000 | 136 |
| 2011-11-25 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2011-11-24 | 123 | 123 | 121 | 122 | 5,000 | 122 |
| 2011-11-18 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2011-11-09 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-11-07 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2011-11-04 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-11-02 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2011-10-31 | 127 | 127 | 125 | 125 | 3,000 | 125 |
| 2011-10-25 | 127 | 127 | 127 | 127 | 5,000 | 127 |
| 2011-10-24 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2011-10-21 | 120 | 121 | 120 | 121 | 3,000 | 121 |
| 2011-10-18 | 128 | 128 | 125 | 125 | 9,000 | 125 |
| 2011-10-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-10-13 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-10-12 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2011-10-06 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2011-10-05 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2011-10-04 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2011-10-03 | 138 | 138 | 131 | 131 | 10,000 | 131 |
| 2011-09-30 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2011-09-29 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2011-09-22 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2011-09-21 | 135 | 137 | 135 | 137 | 3,000 | 137 |
| 2011-09-20 | 133 | 134 | 133 | 134 | 3,000 | 134 |
| 2011-09-14 | 132 | 134 | 132 | 132 | 3,000 | 132 |
| 2011-09-13 | 134 | 134 | 130 | 134 | 13,000 | 134 |
| 2011-09-12 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-08-31 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-08-25 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2011-08-24 | 145 | 147 | 143 | 143 | 3,000 | 143 |
| 2011-08-16 | 147 | 147 | 144 | 144 | 24,000 | 144 |
| 2011-08-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-08-10 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-07-29 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-07-26 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2011-07-25 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-07-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-07-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-07-11 | 169 | 170 | 169 | 169 | 15,000 | 169 |
| 2011-07-08 | 162 | 165 | 162 | 165 | 4,000 | 165 |
| 2011-07-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-07-01 | 152 | 156 | 152 | 155 | 9,000 | 155 |
| 2011-06-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-06-27 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-06-24 | 163 | 163 | 155 | 155 | 5,000 | 155 |
| 2011-06-23 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2011-06-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-06-09 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-06-08 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-06-03 | 158 | 158 | 157 | 157 | 4,000 | 157 |
| 2011-05-31 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-05-25 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2011-05-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-05-17 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2011-05-16 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-05-10 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-04-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-04-25 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2011-04-21 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-04-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-04-11 | 151 | 155 | 151 | 155 | 4,000 | 155 |
| 2011-04-05 | 161 | 161 | 160 | 161 | 5,000 | 161 |
| 2011-04-04 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2011-04-01 | 164 | 175 | 164 | 175 | 3,000 | 175 |
| 2011-03-31 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-03-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-03-25 | 158 | 163 | 158 | 158 | 14,000 | 158 |
| 2011-03-22 | 158 | 158 | 154 | 154 | 6,000 | 154 |
| 2011-03-17 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2011-03-16 | 123 | 133 | 123 | 133 | 3,000 | 133 |
| 2011-03-15 | 163 | 163 | 133 | 133 | 7,000 | 133 |
| 2011-03-14 | 162 | 168 | 151 | 163 | 25,000 | 163 |
| 2011-03-11 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2011-03-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-03-02 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-03-01 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-02-28 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2011-02-25 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 2011-02-24 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-02-23 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-02-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-02-15 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2011-02-14 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-02-08 | 150 | 150 | 147 | 148 | 5,000 | 148 |
| 2011-02-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-02-01 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2011-01-31 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2011-01-25 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2011-01-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-01-21 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-01-18 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-01-13 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-01-12 | 152 | 154 | 151 | 151 | 3,000 | 151 |
| 2011-01-11 | 150 | 152 | 150 | 152 | 9,000 | 152 |
| 2011-01-06 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-01-05 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2011-01-04 | 147 | 149 | 147 | 147 | 8,000 | 147 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
