6281 (株)前田製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 186 | 191 | 186 | 191 | 2,000 | 191 |
| 2012-12-27 | 186 | 186 | 181 | 181 | 3,000 | 181 |
| 2012-12-25 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2012-12-19 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2012-12-18 | 174 | 208 | 174 | 185 | 15,000 | 185 |
| 2012-12-17 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2012-12-12 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2012-12-11 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2012-12-10 | 174 | 174 | 174 | 174 | 10,000 | 174 |
| 2012-12-07 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2012-12-06 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2012-12-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-11-30 | 163 | 168 | 163 | 168 | 2,000 | 168 |
| 2012-11-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-11-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-11-27 | 164 | 169 | 164 | 169 | 5,000 | 169 |
| 2012-11-26 | 169 | 169 | 164 | 164 | 2,000 | 164 |
| 2012-11-20 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-10-31 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2012-10-25 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2012-10-22 | 165 | 165 | 157 | 157 | 3,000 | 157 |
| 2012-10-16 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-10-03 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2012-10-01 | 188 | 188 | 180 | 180 | 10,000 | 180 |
| 2012-09-28 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-09-25 | 188 | 188 | 183 | 183 | 4,000 | 183 |
| 2012-09-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-09-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-09-14 | 196 | 198 | 196 | 198 | 4,000 | 198 |
| 2012-08-31 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2012-08-27 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2012-08-24 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 2012-08-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-08-20 | 188 | 189 | 188 | 189 | 7,000 | 189 |
| 2012-08-16 | 192 | 193 | 192 | 193 | 5,000 | 193 |
| 2012-08-14 | 200 | 201 | 197 | 197 | 4,000 | 197 |
| 2012-07-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-07-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-07-25 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2012-07-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-07-18 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2012-07-17 | 217 | 217 | 217 | 217 | 8,000 | 217 |
| 2012-07-10 | 210 | 211 | 192 | 211 | 10,000 | 211 |
| 2012-07-09 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 2012-07-03 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-06-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-06-25 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2012-06-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-05-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-05-25 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2012-05-16 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2012-05-15 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-05-02 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-05-01 | 210 | 218 | 210 | 218 | 2,000 | 218 |
| 2012-04-27 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-04-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-04-25 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2012-04-23 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2012-04-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-04-18 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2012-04-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-04-16 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-04-11 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2012-04-10 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-04-09 | 218 | 242 | 218 | 218 | 9,000 | 218 |
| 2012-04-06 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2012-04-05 | 227 | 227 | 225 | 225 | 5,000 | 225 |
| 2012-04-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2012-04-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-04-02 | 218 | 230 | 218 | 230 | 5,000 | 230 |
| 2012-03-30 | 241 | 241 | 217 | 230 | 4,000 | 230 |
| 2012-03-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-03-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-03-26 | 223 | 228 | 220 | 228 | 5,000 | 228 |
| 2012-03-23 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2012-03-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-03-21 | 225 | 227 | 225 | 227 | 10,000 | 227 |
| 2012-03-19 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-03-16 | 275 | 275 | 220 | 228 | 22,000 | 228 |
| 2012-03-15 | 195 | 232 | 195 | 232 | 11,000 | 232 |
| 2012-03-14 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-03-09 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2012-03-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-03-05 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2012-03-02 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2012-02-29 | 161 | 162 | 157 | 162 | 5,000 | 162 |
| 2012-02-28 | 160 | 160 | 157 | 157 | 7,000 | 157 |
| 2012-02-24 | 169 | 169 | 163 | 165 | 5,000 | 165 |
| 2012-02-23 | 165 | 168 | 165 | 165 | 8,000 | 165 |
| 2012-02-22 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2012-02-20 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-02-17 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2012-02-13 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-02-10 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2012-02-09 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-02-08 | 153 | 160 | 153 | 160 | 4,000 | 160 |
| 2012-02-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-02-03 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2012-02-01 | 149 | 150 | 149 | 150 | 3,000 | 150 |
| 2012-01-31 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2012-01-25 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2012-01-24 | 145 | 148 | 145 | 146 | 4,000 | 146 |
| 2012-01-20 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2012-01-19 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2012-01-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2012-01-17 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2012-01-16 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2012-01-13 | 133 | 133 | 133 | 133 | 1,000 | 133 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
