6281 (株)前田製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 418 | 430 | 418 | 424 | 6,000 | 424 |
| 2014-12-29 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2014-12-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-12-24 | 415 | 415 | 405 | 405 | 8,000 | 405 |
| 2014-12-22 | 430 | 430 | 418 | 418 | 3,000 | 418 |
| 2014-12-19 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2014-12-18 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2014-12-16 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2014-12-15 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2014-12-11 | 404 | 411 | 404 | 410 | 13,000 | 410 |
| 2014-12-10 | 403 | 411 | 403 | 411 | 8,000 | 411 |
| 2014-12-09 | 415 | 415 | 414 | 415 | 3,000 | 415 |
| 2014-12-08 | 433 | 433 | 399 | 404 | 19,000 | 404 |
| 2014-12-05 | 425 | 442 | 425 | 433 | 25,000 | 433 |
| 2014-12-04 | 410 | 476 | 410 | 425 | 56,000 | 425 |
| 2014-12-03 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2014-12-01 | 404 | 408 | 404 | 405 | 7,000 | 405 |
| 2014-11-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-11-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-11-25 | 397 | 402 | 397 | 402 | 11,000 | 402 |
| 2014-11-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2014-11-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-11-19 | 400 | 408 | 400 | 408 | 10,000 | 408 |
| 2014-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-11-17 | 400 | 408 | 400 | 400 | 7,000 | 400 |
| 2014-11-14 | 407 | 407 | 406 | 406 | 24,000 | 406 |
| 2014-11-13 | 402 | 410 | 402 | 410 | 3,000 | 410 |
| 2014-11-12 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2014-11-11 | 400 | 400 | 392 | 394 | 9,000 | 394 |
| 2014-11-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-11-06 | 388 | 388 | 387 | 388 | 3,000 | 388 |
| 2014-11-05 | 379 | 387 | 379 | 384 | 13,000 | 384 |
| 2014-11-04 | 395 | 395 | 379 | 395 | 7,000 | 395 |
| 2014-10-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-10-24 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2014-10-23 | 379 | 381 | 379 | 380 | 11,000 | 380 |
| 2014-10-21 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2014-10-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2014-10-17 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2014-10-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2014-10-14 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2014-10-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2014-10-08 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2014-10-07 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2014-10-06 | 390 | 395 | 390 | 390 | 11,000 | 390 |
| 2014-10-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2014-10-01 | 392 | 392 | 392 | 392 | 10,000 | 392 |
| 2014-09-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-09-29 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2014-09-25 | 389 | 389 | 389 | 389 | 11,000 | 389 |
| 2014-09-24 | 388 | 389 | 388 | 389 | 8,000 | 389 |
| 2014-09-22 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2014-09-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-09-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-09-17 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2014-09-16 | 400 | 416 | 400 | 400 | 16,000 | 400 |
| 2014-09-12 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 2014-09-11 | 398 | 398 | 397 | 397 | 46,000 | 397 |
| 2014-09-10 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2014-09-09 | 383 | 386 | 383 | 386 | 2,000 | 386 |
| 2014-09-05 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2014-09-04 | 377 | 380 | 377 | 378 | 4,000 | 378 |
| 2014-09-03 | 387 | 389 | 387 | 389 | 2,000 | 389 |
| 2014-09-02 | 378 | 387 | 369 | 387 | 35,000 | 387 |
| 2014-09-01 | 367 | 400 | 367 | 400 | 8,000 | 400 |
| 2014-08-29 | 359 | 363 | 359 | 363 | 5,000 | 363 |
| 2014-08-28 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2014-08-27 | 351 | 351 | 337 | 350 | 13,000 | 350 |
| 2014-08-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-08-25 | 343 | 348 | 343 | 343 | 6,000 | 343 |
| 2014-08-22 | 352 | 358 | 343 | 343 | 5,000 | 343 |
| 2014-08-21 | 345 | 345 | 337 | 344 | 3,000 | 344 |
| 2014-08-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-08-18 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2014-08-15 | 335 | 344 | 335 | 344 | 4,000 | 344 |
| 2014-08-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-08-12 | 336 | 336 | 335 | 335 | 4,000 | 335 |
| 2014-08-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-08-08 | 340 | 340 | 338 | 338 | 3,000 | 338 |
| 2014-08-07 | 370 | 370 | 340 | 340 | 10,000 | 340 |
| 2014-08-06 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 2014-08-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-08-04 | 328 | 328 | 320 | 320 | 4,000 | 320 |
| 2014-08-01 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-07-31 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 2014-07-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-07-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-07-25 | 319 | 319 | 319 | 319 | 10,000 | 319 |
| 2014-07-23 | 323 | 323 | 320 | 320 | 5,000 | 320 |
| 2014-07-16 | 317 | 317 | 316 | 316 | 2,000 | 316 |
| 2014-07-15 | 318 | 319 | 318 | 318 | 4,000 | 318 |
| 2014-07-14 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2014-07-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-07-04 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2014-07-02 | 314 | 314 | 314 | 314 | 12,000 | 314 |
| 2014-07-01 | 311 | 312 | 311 | 312 | 3,000 | 312 |
| 2014-06-30 | 309 | 314 | 309 | 310 | 8,000 | 310 |
| 2014-06-27 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-06-25 | 319 | 320 | 319 | 319 | 4,000 | 319 |
| 2014-06-24 | 315 | 316 | 315 | 315 | 7,000 | 315 |
| 2014-06-23 | 330 | 330 | 315 | 315 | 8,000 | 315 |
| 2014-06-20 | 329 | 329 | 313 | 314 | 9,000 | 314 |
| 2014-06-19 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2014-06-18 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2014-06-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-06-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-06-12 | 318 | 323 | 318 | 323 | 5,000 | 323 |
| 2014-06-11 | 317 | 325 | 317 | 318 | 6,000 | 318 |
| 2014-06-09 | 314 | 325 | 314 | 325 | 4,000 | 325 |
| 2014-05-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-05-23 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2014-05-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-05-15 | 328 | 330 | 320 | 320 | 6,000 | 320 |
| 2014-05-13 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2014-05-12 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2014-05-09 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2014-05-07 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2014-05-02 | 377 | 385 | 377 | 385 | 4,000 | 385 |
| 2014-04-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2014-04-25 | 379 | 379 | 377 | 377 | 2,000 | 377 |
| 2014-04-21 | 371 | 374 | 371 | 374 | 4,000 | 374 |
| 2014-04-18 | 373 | 377 | 373 | 373 | 6,000 | 373 |
| 2014-04-16 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2014-04-15 | 365 | 370 | 365 | 365 | 8,000 | 365 |
| 2014-04-11 | 365 | 365 | 360 | 365 | 10,000 | 365 |
| 2014-04-10 | 380 | 380 | 366 | 370 | 14,000 | 370 |
| 2014-04-09 | 391 | 391 | 383 | 385 | 12,000 | 385 |
| 2014-04-08 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2014-04-04 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 2014-04-03 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2014-04-02 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2014-04-01 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2014-03-31 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-03-28 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2014-03-25 | 382 | 382 | 377 | 377 | 2,000 | 377 |
| 2014-03-24 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-03-20 | 381 | 381 | 377 | 377 | 2,000 | 377 |
| 2014-03-19 | 385 | 385 | 380 | 381 | 4,000 | 381 |
| 2014-03-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-03-17 | 378 | 379 | 378 | 378 | 5,000 | 378 |
| 2014-03-14 | 385 | 385 | 378 | 378 | 3,000 | 378 |
| 2014-03-13 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2014-03-12 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2014-03-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-03-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-03-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2014-03-05 | 387 | 390 | 374 | 374 | 7,000 | 374 |
| 2014-03-04 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2014-03-03 | 373 | 379 | 373 | 379 | 4,000 | 379 |
| 2014-02-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2014-02-26 | 387 | 387 | 381 | 381 | 3,000 | 381 |
| 2014-02-25 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2014-02-24 | 392 | 392 | 386 | 386 | 3,000 | 386 |
| 2014-02-21 | 379 | 393 | 379 | 384 | 6,000 | 384 |
| 2014-02-20 | 399 | 399 | 387 | 387 | 13,000 | 387 |
| 2014-02-19 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-02-18 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2014-02-14 | 380 | 380 | 370 | 370 | 21,000 | 370 |
| 2014-02-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2014-02-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2014-02-10 | 390 | 390 | 374 | 376 | 10,000 | 376 |
| 2014-02-07 | 367 | 373 | 367 | 373 | 6,000 | 373 |
| 2014-02-06 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2014-02-05 | 348 | 360 | 348 | 360 | 4,000 | 360 |
| 2014-02-03 | 397 | 398 | 380 | 387 | 20,000 | 387 |
| 2014-01-31 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-01-30 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-01-29 | 390 | 404 | 390 | 404 | 4,000 | 404 |
| 2014-01-27 | 374 | 375 | 374 | 374 | 4,000 | 374 |
| 2014-01-24 | 388 | 388 | 385 | 385 | 4,000 | 385 |
| 2014-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-01-20 | 398 | 406 | 398 | 406 | 5,000 | 406 |
| 2014-01-17 | 402 | 402 | 400 | 400 | 6,000 | 400 |
| 2014-01-16 | 415 | 420 | 414 | 414 | 13,000 | 414 |
| 2014-01-15 | 412 | 434 | 412 | 414 | 15,000 | 414 |
| 2014-01-14 | 414 | 418 | 414 | 418 | 9,000 | 418 |
| 2014-01-10 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 2014-01-09 | 414 | 415 | 402 | 415 | 15,000 | 415 |
| 2014-01-08 | 400 | 415 | 388 | 415 | 22,000 | 415 |
| 2014-01-07 | 393 | 400 | 390 | 390 | 8,000 | 390 |
| 2014-01-06 | 389 | 389 | 370 | 385 | 7,000 | 385 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
