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
2013-12-3035837035636512,000365
2013-12-273403483393487,000348
2013-12-2634035034034032,000340
2013-12-2532834032834046,000340
2013-12-243143283143288,000328
2013-12-2031431430231317,000313
2013-12-193153153143144,000314
2013-12-1832032031431412,000314
2013-12-173323343243257,000325
2013-12-1633133132432413,000324
2013-12-133263263193209,000320
2013-12-1233333332033219,000332
2013-12-113303343273339,000333
2013-12-1033433532632714,000327
2013-12-0931631831231813,000318
2013-12-063073123073125,000312
2013-12-0532032030430415,000304
2013-12-0432032531732520,000325
2013-12-033233233213219,000321
2013-12-0232032531832113,000321
2013-11-2929331829131829,000318
2013-11-282872932872938,000293
2013-11-252882882862865,000286
2013-11-222912912862862,000286
2013-11-212902902892895,000289
2013-11-202902902902901,000290
2013-11-1928328528228521,000285
2013-11-182832842822838,000283
2013-11-152802852782825,000282
2013-11-142812852812854,000285
2013-11-1327728027328019,000280
2013-11-1228429327427931,000279
2013-11-112792802672808,000280
2013-11-0827628127227210,000272
2013-11-0727927927327320,000273
2013-11-0628529028528511,000285
2013-11-0529632528028579,000285
2013-11-012752752722726,000272
2013-10-312852852802809,000280
2013-10-3029029527928010,000280
2013-10-292892892852854,000285
2013-10-282802892802893,000289
2013-10-252782782782783,000278
2013-10-242802802722722,000272
2013-10-232802802802801,000280
2013-10-222902902902901,000290
2013-10-182702882702885,000288
2013-10-162682702682703,000270
2013-10-152672672672674,000267
2013-10-092752752752751,000275
2013-10-042682682682681,000268
2013-10-022802802762762,000276
2013-09-302762762762761,000276
2013-09-262562762562762,000276
2013-09-252902902802805,000280
2013-09-242732852732859,000285
2013-09-202842842712716,000271
2013-09-192842842842842,000284
2013-09-182682682682684,000268
2013-09-172722752672689,000268
2013-09-122702702652654,000265
2013-09-112792792732739,000273
2013-09-102702792702799,000279
2013-09-092632632632632,000263
2013-09-062602602602601,000260
2013-08-302592592592592,000259
2013-08-232532532532533,000253
2013-08-132342462342462,000246
2013-08-122342342342341,000234
2013-08-092502502502501,000250
2013-08-082502502502502,000250
2013-08-062502502502501,000250
2013-08-022502552502553,000255
2013-08-012512522442444,000244
2013-07-312522522522521,000252
2013-07-302532532532531,000253
2013-07-2625725724524511,000245
2013-07-232412412412415,000241
2013-07-162492492492499,000249
2013-07-092432432432432,000243
2013-07-082422422412413,000241
2013-07-022492492492493,000249
2013-06-282462462462461,000246
2013-06-252392392392392,000239
2013-06-142202262202262,000226
2013-06-132272272272271,000227
2013-06-102352352352351,000235
2013-06-072252302252254,000225
2013-06-052372372322323,000232
2013-06-042422422422421,000242
2013-06-0325625624424416,000244
2013-05-312632632632631,000263
2013-05-302502582502584,000258
2013-05-292652652652652,000265
2013-05-272702702702704,000270
2013-05-242862992462465,000246
2013-05-233003002852853,000285
2013-05-222853102853109,000310
2013-05-172682742682745,000274
2013-05-153003002882886,000288
2013-05-143043042983045,000304
2013-05-132802802802802,000280
2013-05-1030030028028014,000280
2013-05-092852852802802,000280
2013-05-0828029527528526,000285
2013-05-072592602592606,000260
2013-05-022352352352351,000235
2013-04-302372392372393,000239
2013-04-262312312312311,000231
2013-04-252382382292293,000229
2013-04-242352352352353,000235
2013-04-192252252252251,000225
2013-04-152282282232234,000223
2013-04-112302302302301,000230
2013-04-102402402342346,000234
2013-04-092382382352352,000235
2013-04-082342342342341,000234
2013-04-032332332332331,000233
2013-04-022352352352352,000235
2013-03-292352352352355,000235
2013-03-282302352302352,000235
2013-03-262482482482482,000248
2013-03-252442472442444,000244
2013-03-212372372372371,000237
2013-03-192322352322353,000235
2013-03-182342342272273,000227
2013-03-152302302302302,000230
2013-03-132302342302342,000234
2013-03-122302352262264,000226
2013-03-082322362322363,000236
2013-03-072402402402404,000240
2013-03-062422422422421,000242
2013-03-042422422422421,000242
2013-03-012362402362402,000240
2013-02-282422482422482,000248
2013-02-272352352352351,000235
2013-02-2623623622123516,000235
2013-02-252482482482482,000248
2013-02-222412412412412,000241
2013-02-202362362302333,000233
2013-02-182492492362362,000236
2013-02-142342342342341,000234
2013-02-122522522502502,000250
2013-02-082602602602601,000260
2013-02-072582582582581,000258
2013-02-062542542542541,000254
2013-02-052402512402503,000250
2013-02-042802802272274,000227
2013-02-012452452452451,000245
2013-01-282592592272387,000238
2013-01-252522522522521,000252
2013-01-222692692452452,000245
2013-01-182552552552552,000255
2013-01-162532532532531,000253
2013-01-152652652572576,000257
2013-01-1129929925225915,000259
2013-01-1023030423029920,000299
2013-01-091952241952243,000224
2013-01-082242242242242,000224
2013-01-072242242242242,000224
2013-01-041962251962252,000225

分割・併合履歴 : [1990-03-27]1株→1.15株