6281 (株)前田製作所 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 358 | 370 | 356 | 365 | 12,000 | 365 |
2013-12-27 | 340 | 348 | 339 | 348 | 7,000 | 348 |
2013-12-26 | 340 | 350 | 340 | 340 | 32,000 | 340 |
2013-12-25 | 328 | 340 | 328 | 340 | 46,000 | 340 |
2013-12-24 | 314 | 328 | 314 | 328 | 8,000 | 328 |
2013-12-20 | 314 | 314 | 302 | 313 | 17,000 | 313 |
2013-12-19 | 315 | 315 | 314 | 314 | 4,000 | 314 |
2013-12-18 | 320 | 320 | 314 | 314 | 12,000 | 314 |
2013-12-17 | 332 | 334 | 324 | 325 | 7,000 | 325 |
2013-12-16 | 331 | 331 | 324 | 324 | 13,000 | 324 |
2013-12-13 | 326 | 326 | 319 | 320 | 9,000 | 320 |
2013-12-12 | 333 | 333 | 320 | 332 | 19,000 | 332 |
2013-12-11 | 330 | 334 | 327 | 333 | 9,000 | 333 |
2013-12-10 | 334 | 335 | 326 | 327 | 14,000 | 327 |
2013-12-09 | 316 | 318 | 312 | 318 | 13,000 | 318 |
2013-12-06 | 307 | 312 | 307 | 312 | 5,000 | 312 |
2013-12-05 | 320 | 320 | 304 | 304 | 15,000 | 304 |
2013-12-04 | 320 | 325 | 317 | 325 | 20,000 | 325 |
2013-12-03 | 323 | 323 | 321 | 321 | 9,000 | 321 |
2013-12-02 | 320 | 325 | 318 | 321 | 13,000 | 321 |
2013-11-29 | 293 | 318 | 291 | 318 | 29,000 | 318 |
2013-11-28 | 287 | 293 | 287 | 293 | 8,000 | 293 |
2013-11-25 | 288 | 288 | 286 | 286 | 5,000 | 286 |
2013-11-22 | 291 | 291 | 286 | 286 | 2,000 | 286 |
2013-11-21 | 290 | 290 | 289 | 289 | 5,000 | 289 |
2013-11-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2013-11-19 | 283 | 285 | 282 | 285 | 21,000 | 285 |
2013-11-18 | 283 | 284 | 282 | 283 | 8,000 | 283 |
2013-11-15 | 280 | 285 | 278 | 282 | 5,000 | 282 |
2013-11-14 | 281 | 285 | 281 | 285 | 4,000 | 285 |
2013-11-13 | 277 | 280 | 273 | 280 | 19,000 | 280 |
2013-11-12 | 284 | 293 | 274 | 279 | 31,000 | 279 |
2013-11-11 | 279 | 280 | 267 | 280 | 8,000 | 280 |
2013-11-08 | 276 | 281 | 272 | 272 | 10,000 | 272 |
2013-11-07 | 279 | 279 | 273 | 273 | 20,000 | 273 |
2013-11-06 | 285 | 290 | 285 | 285 | 11,000 | 285 |
2013-11-05 | 296 | 325 | 280 | 285 | 79,000 | 285 |
2013-11-01 | 275 | 275 | 272 | 272 | 6,000 | 272 |
2013-10-31 | 285 | 285 | 280 | 280 | 9,000 | 280 |
2013-10-30 | 290 | 295 | 279 | 280 | 10,000 | 280 |
2013-10-29 | 289 | 289 | 285 | 285 | 4,000 | 285 |
2013-10-28 | 280 | 289 | 280 | 289 | 3,000 | 289 |
2013-10-25 | 278 | 278 | 278 | 278 | 3,000 | 278 |
2013-10-24 | 280 | 280 | 272 | 272 | 2,000 | 272 |
2013-10-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2013-10-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2013-10-18 | 270 | 288 | 270 | 288 | 5,000 | 288 |
2013-10-16 | 268 | 270 | 268 | 270 | 3,000 | 270 |
2013-10-15 | 267 | 267 | 267 | 267 | 4,000 | 267 |
2013-10-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2013-10-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2013-10-02 | 280 | 280 | 276 | 276 | 2,000 | 276 |
2013-09-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2013-09-26 | 256 | 276 | 256 | 276 | 2,000 | 276 |
2013-09-25 | 290 | 290 | 280 | 280 | 5,000 | 280 |
2013-09-24 | 273 | 285 | 273 | 285 | 9,000 | 285 |
2013-09-20 | 284 | 284 | 271 | 271 | 6,000 | 271 |
2013-09-19 | 284 | 284 | 284 | 284 | 2,000 | 284 |
2013-09-18 | 268 | 268 | 268 | 268 | 4,000 | 268 |
2013-09-17 | 272 | 275 | 267 | 268 | 9,000 | 268 |
2013-09-12 | 270 | 270 | 265 | 265 | 4,000 | 265 |
2013-09-11 | 279 | 279 | 273 | 273 | 9,000 | 273 |
2013-09-10 | 270 | 279 | 270 | 279 | 9,000 | 279 |
2013-09-09 | 263 | 263 | 263 | 263 | 2,000 | 263 |
2013-09-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2013-08-30 | 259 | 259 | 259 | 259 | 2,000 | 259 |
2013-08-23 | 253 | 253 | 253 | 253 | 3,000 | 253 |
2013-08-13 | 234 | 246 | 234 | 246 | 2,000 | 246 |
2013-08-12 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2013-08-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2013-08-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2013-08-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2013-08-02 | 250 | 255 | 250 | 255 | 3,000 | 255 |
2013-08-01 | 251 | 252 | 244 | 244 | 4,000 | 244 |
2013-07-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
2013-07-30 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2013-07-26 | 257 | 257 | 245 | 245 | 11,000 | 245 |
2013-07-23 | 241 | 241 | 241 | 241 | 5,000 | 241 |
2013-07-16 | 249 | 249 | 249 | 249 | 9,000 | 249 |
2013-07-09 | 243 | 243 | 243 | 243 | 2,000 | 243 |
2013-07-08 | 242 | 242 | 241 | 241 | 3,000 | 241 |
2013-07-02 | 249 | 249 | 249 | 249 | 3,000 | 249 |
2013-06-28 | 246 | 246 | 246 | 246 | 1,000 | 246 |
2013-06-25 | 239 | 239 | 239 | 239 | 2,000 | 239 |
2013-06-14 | 220 | 226 | 220 | 226 | 2,000 | 226 |
2013-06-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
2013-06-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2013-06-07 | 225 | 230 | 225 | 225 | 4,000 | 225 |
2013-06-05 | 237 | 237 | 232 | 232 | 3,000 | 232 |
2013-06-04 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2013-06-03 | 256 | 256 | 244 | 244 | 16,000 | 244 |
2013-05-31 | 263 | 263 | 263 | 263 | 1,000 | 263 |
2013-05-30 | 250 | 258 | 250 | 258 | 4,000 | 258 |
2013-05-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2013-05-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
2013-05-24 | 286 | 299 | 246 | 246 | 5,000 | 246 |
2013-05-23 | 300 | 300 | 285 | 285 | 3,000 | 285 |
2013-05-22 | 285 | 310 | 285 | 310 | 9,000 | 310 |
2013-05-17 | 268 | 274 | 268 | 274 | 5,000 | 274 |
2013-05-15 | 300 | 300 | 288 | 288 | 6,000 | 288 |
2013-05-14 | 304 | 304 | 298 | 304 | 5,000 | 304 |
2013-05-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2013-05-10 | 300 | 300 | 280 | 280 | 14,000 | 280 |
2013-05-09 | 285 | 285 | 280 | 280 | 2,000 | 280 |
2013-05-08 | 280 | 295 | 275 | 285 | 26,000 | 285 |
2013-05-07 | 259 | 260 | 259 | 260 | 6,000 | 260 |
2013-05-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2013-04-30 | 237 | 239 | 237 | 239 | 3,000 | 239 |
2013-04-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2013-04-25 | 238 | 238 | 229 | 229 | 3,000 | 229 |
2013-04-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
2013-04-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2013-04-15 | 228 | 228 | 223 | 223 | 4,000 | 223 |
2013-04-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2013-04-10 | 240 | 240 | 234 | 234 | 6,000 | 234 |
2013-04-09 | 238 | 238 | 235 | 235 | 2,000 | 235 |
2013-04-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2013-04-03 | 233 | 233 | 233 | 233 | 1,000 | 233 |
2013-04-02 | 235 | 235 | 235 | 235 | 2,000 | 235 |
2013-03-29 | 235 | 235 | 235 | 235 | 5,000 | 235 |
2013-03-28 | 230 | 235 | 230 | 235 | 2,000 | 235 |
2013-03-26 | 248 | 248 | 248 | 248 | 2,000 | 248 |
2013-03-25 | 244 | 247 | 244 | 244 | 4,000 | 244 |
2013-03-21 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2013-03-19 | 232 | 235 | 232 | 235 | 3,000 | 235 |
2013-03-18 | 234 | 234 | 227 | 227 | 3,000 | 227 |
2013-03-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
2013-03-13 | 230 | 234 | 230 | 234 | 2,000 | 234 |
2013-03-12 | 230 | 235 | 226 | 226 | 4,000 | 226 |
2013-03-08 | 232 | 236 | 232 | 236 | 3,000 | 236 |
2013-03-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
2013-03-06 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2013-03-04 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2013-03-01 | 236 | 240 | 236 | 240 | 2,000 | 240 |
2013-02-28 | 242 | 248 | 242 | 248 | 2,000 | 248 |
2013-02-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2013-02-26 | 236 | 236 | 221 | 235 | 16,000 | 235 |
2013-02-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
2013-02-22 | 241 | 241 | 241 | 241 | 2,000 | 241 |
2013-02-20 | 236 | 236 | 230 | 233 | 3,000 | 233 |
2013-02-18 | 249 | 249 | 236 | 236 | 2,000 | 236 |
2013-02-14 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2013-02-12 | 252 | 252 | 250 | 250 | 2,000 | 250 |
2013-02-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2013-02-07 | 258 | 258 | 258 | 258 | 1,000 | 258 |
2013-02-06 | 254 | 254 | 254 | 254 | 1,000 | 254 |
2013-02-05 | 240 | 251 | 240 | 250 | 3,000 | 250 |
2013-02-04 | 280 | 280 | 227 | 227 | 4,000 | 227 |
2013-02-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2013-01-28 | 259 | 259 | 227 | 238 | 7,000 | 238 |
2013-01-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
2013-01-22 | 269 | 269 | 245 | 245 | 2,000 | 245 |
2013-01-18 | 255 | 255 | 255 | 255 | 2,000 | 255 |
2013-01-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2013-01-15 | 265 | 265 | 257 | 257 | 6,000 | 257 |
2013-01-11 | 299 | 299 | 252 | 259 | 15,000 | 259 |
2013-01-10 | 230 | 304 | 230 | 299 | 20,000 | 299 |
2013-01-09 | 195 | 224 | 195 | 224 | 3,000 | 224 |
2013-01-08 | 224 | 224 | 224 | 224 | 2,000 | 224 |
2013-01-07 | 224 | 224 | 224 | 224 | 2,000 | 224 |
2013-01-04 | 196 | 225 | 196 | 225 | 2,000 | 225 |
分割・併合履歴 : [1990-03-27]1株→1.15株