6281 (株)前田製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-12-25 | 327 | 327 | 315 | 315 | 6,000 | 315 |
| 2015-12-24 | 323 | 323 | 317 | 318 | 9,000 | 318 |
| 2015-12-22 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2015-12-21 | 335 | 335 | 323 | 326 | 8,000 | 326 |
| 2015-12-18 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2015-12-17 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-12-16 | 346 | 346 | 338 | 338 | 2,000 | 338 |
| 2015-12-14 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2015-12-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2015-12-10 | 335 | 335 | 331 | 331 | 3,000 | 331 |
| 2015-12-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-12-08 | 350 | 350 | 341 | 341 | 6,000 | 341 |
| 2015-12-04 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2015-12-03 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2015-12-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-11-30 | 342 | 345 | 342 | 345 | 6,000 | 345 |
| 2015-11-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-11-25 | 340 | 341 | 339 | 340 | 6,000 | 340 |
| 2015-11-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-11-19 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-11-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-11-12 | 350 | 350 | 344 | 344 | 2,000 | 344 |
| 2015-11-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-11-09 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2015-11-06 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 2015-11-05 | 349 | 360 | 346 | 360 | 10,000 | 360 |
| 2015-10-30 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-10-29 | 350 | 351 | 342 | 342 | 10,000 | 342 |
| 2015-10-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-10-27 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2015-10-26 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 2015-10-23 | 343 | 347 | 343 | 347 | 3,000 | 347 |
| 2015-10-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-10-21 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2015-10-20 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-10-19 | 342 | 342 | 336 | 340 | 6,000 | 340 |
| 2015-10-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-10-13 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2015-10-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-10-08 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2015-10-07 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2015-10-05 | 342 | 342 | 338 | 338 | 2,000 | 338 |
| 2015-09-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-09-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-09-25 | 363 | 363 | 347 | 347 | 3,000 | 347 |
| 2015-09-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-08-31 | 348 | 355 | 348 | 355 | 5,000 | 355 |
| 2015-08-27 | 334 | 340 | 334 | 340 | 3,000 | 340 |
| 2015-08-26 | 320 | 328 | 320 | 327 | 3,000 | 327 |
| 2015-08-25 | 354 | 354 | 318 | 318 | 15,000 | 318 |
| 2015-08-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-08-21 | 372 | 372 | 371 | 371 | 3,000 | 371 |
| 2015-08-19 | 373 | 381 | 373 | 381 | 2,000 | 381 |
| 2015-08-18 | 371 | 372 | 371 | 372 | 13,000 | 372 |
| 2015-08-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-08-14 | 378 | 378 | 377 | 377 | 10,000 | 377 |
| 2015-08-12 | 382 | 385 | 378 | 378 | 5,000 | 378 |
| 2015-08-11 | 382 | 394 | 382 | 382 | 3,000 | 382 |
| 2015-08-10 | 391 | 391 | 389 | 389 | 2,000 | 389 |
| 2015-08-07 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2015-08-06 | 401 | 405 | 400 | 405 | 9,000 | 405 |
| 2015-08-05 | 414 | 424 | 408 | 415 | 7,000 | 415 |
| 2015-08-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-08-03 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2015-07-30 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2015-07-29 | 398 | 401 | 398 | 401 | 3,000 | 401 |
| 2015-07-27 | 410 | 414 | 410 | 414 | 2,000 | 414 |
| 2015-07-24 | 406 | 406 | 406 | 406 | 6,000 | 406 |
| 2015-07-23 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2015-07-22 | 401 | 405 | 394 | 405 | 8,000 | 405 |
| 2015-07-21 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-07-17 | 409 | 411 | 409 | 409 | 5,000 | 409 |
| 2015-07-16 | 419 | 425 | 419 | 425 | 2,000 | 425 |
| 2015-07-15 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2015-07-14 | 406 | 415 | 406 | 415 | 5,000 | 415 |
| 2015-07-13 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2015-07-10 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2015-07-09 | 393 | 393 | 377 | 384 | 8,000 | 384 |
| 2015-07-08 | 402 | 402 | 395 | 395 | 6,000 | 395 |
| 2015-07-07 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-07-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-07-02 | 399 | 409 | 396 | 402 | 9,000 | 402 |
| 2015-07-01 | 398 | 405 | 398 | 401 | 7,000 | 401 |
| 2015-06-30 | 393 | 409 | 393 | 409 | 3,000 | 409 |
| 2015-06-29 | 400 | 405 | 400 | 401 | 7,000 | 401 |
| 2015-06-25 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2015-06-24 | 410 | 410 | 401 | 401 | 8,000 | 401 |
| 2015-06-23 | 402 | 410 | 402 | 403 | 9,000 | 403 |
| 2015-06-22 | 405 | 405 | 400 | 403 | 14,000 | 403 |
| 2015-06-19 | 415 | 417 | 412 | 412 | 11,000 | 412 |
| 2015-06-18 | 422 | 422 | 412 | 415 | 10,000 | 415 |
| 2015-06-17 | 435 | 436 | 430 | 430 | 15,000 | 430 |
| 2015-06-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2015-06-15 | 446 | 446 | 440 | 440 | 6,000 | 440 |
| 2015-06-12 | 454 | 454 | 450 | 451 | 4,000 | 451 |
| 2015-06-11 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2015-06-10 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2015-06-09 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-06-08 | 456 | 456 | 454 | 454 | 2,000 | 454 |
| 2015-06-04 | 455 | 455 | 451 | 452 | 11,000 | 452 |
| 2015-06-03 | 450 | 450 | 449 | 449 | 6,000 | 449 |
| 2015-06-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-06-01 | 444 | 450 | 443 | 450 | 7,000 | 450 |
| 2015-05-29 | 456 | 456 | 451 | 451 | 2,000 | 451 |
| 2015-05-28 | 456 | 456 | 451 | 452 | 7,000 | 452 |
| 2015-05-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-05-26 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2015-05-25 | 456 | 456 | 452 | 452 | 3,000 | 452 |
| 2015-05-22 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2015-05-21 | 453 | 456 | 447 | 456 | 4,000 | 456 |
| 2015-05-20 | 444 | 447 | 443 | 447 | 7,000 | 447 |
| 2015-05-19 | 450 | 457 | 449 | 452 | 12,000 | 452 |
| 2015-05-18 | 455 | 455 | 452 | 452 | 10,000 | 452 |
| 2015-05-15 | 461 | 466 | 454 | 454 | 15,000 | 454 |
| 2015-05-14 | 460 | 497 | 458 | 461 | 80,000 | 461 |
| 2015-05-13 | 468 | 469 | 451 | 453 | 161,000 | 453 |
| 2015-05-12 | 540 | 540 | 532 | 534 | 5,000 | 534 |
| 2015-05-11 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2015-05-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2015-05-07 | 552 | 553 | 548 | 550 | 7,000 | 550 |
| 2015-05-01 | 548 | 548 | 542 | 542 | 7,000 | 542 |
| 2015-04-30 | 556 | 556 | 547 | 548 | 8,000 | 548 |
| 2015-04-28 | 558 | 575 | 558 | 568 | 8,000 | 568 |
| 2015-04-27 | 555 | 568 | 550 | 558 | 15,000 | 558 |
| 2015-04-24 | 539 | 548 | 539 | 548 | 8,000 | 548 |
| 2015-04-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2015-04-22 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2015-04-21 | 528 | 543 | 528 | 541 | 5,000 | 541 |
| 2015-04-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2015-04-16 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2015-04-15 | 536 | 536 | 529 | 529 | 3,000 | 529 |
| 2015-04-14 | 530 | 535 | 525 | 526 | 9,000 | 526 |
| 2015-04-13 | 536 | 536 | 536 | 536 | 7,000 | 536 |
| 2015-04-09 | 542 | 546 | 539 | 545 | 9,000 | 545 |
| 2015-04-08 | 546 | 546 | 540 | 541 | 7,000 | 541 |
| 2015-04-07 | 556 | 559 | 546 | 546 | 8,000 | 546 |
| 2015-04-06 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 2015-04-03 | 560 | 560 | 543 | 543 | 9,000 | 543 |
| 2015-04-02 | 558 | 558 | 557 | 558 | 4,000 | 558 |
| 2015-04-01 | 559 | 568 | 554 | 568 | 6,000 | 568 |
| 2015-03-31 | 560 | 580 | 560 | 579 | 10,000 | 579 |
| 2015-03-26 | 587 | 589 | 570 | 589 | 7,000 | 589 |
| 2015-03-25 | 594 | 594 | 581 | 589 | 8,000 | 589 |
| 2015-03-24 | 582 | 590 | 580 | 590 | 11,000 | 590 |
| 2015-03-23 | 610 | 614 | 589 | 589 | 9,000 | 589 |
| 2015-03-20 | 611 | 611 | 600 | 610 | 16,000 | 610 |
| 2015-03-19 | 629 | 629 | 611 | 611 | 14,000 | 611 |
| 2015-03-18 | 602 | 631 | 602 | 631 | 15,000 | 631 |
| 2015-03-17 | 628 | 631 | 610 | 611 | 29,000 | 611 |
| 2015-03-16 | 645 | 673 | 628 | 628 | 43,000 | 628 |
| 2015-03-13 | 619 | 622 | 592 | 622 | 55,000 | 622 |
| 2015-03-12 | 582 | 600 | 580 | 599 | 85,000 | 599 |
| 2015-03-11 | 580 | 580 | 575 | 575 | 9,000 | 575 |
| 2015-03-10 | 577 | 590 | 570 | 580 | 16,000 | 580 |
| 2015-03-09 | 579 | 579 | 566 | 575 | 12,000 | 575 |
| 2015-03-06 | 560 | 573 | 560 | 572 | 10,000 | 572 |
| 2015-03-05 | 575 | 578 | 555 | 555 | 29,000 | 555 |
| 2015-03-04 | 570 | 572 | 551 | 572 | 62,000 | 572 |
| 2015-03-03 | 540 | 585 | 540 | 584 | 111,000 | 584 |
| 2015-03-02 | 510 | 537 | 502 | 530 | 81,000 | 530 |
| 2015-02-27 | 510 | 519 | 488 | 496 | 34,000 | 496 |
| 2015-02-26 | 504 | 511 | 500 | 500 | 33,000 | 500 |
| 2015-02-25 | 478 | 478 | 472 | 472 | 2,000 | 472 |
| 2015-02-24 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2015-02-23 | 478 | 478 | 477 | 477 | 4,000 | 477 |
| 2015-02-19 | 455 | 470 | 455 | 470 | 13,000 | 470 |
| 2015-02-18 | 465 | 467 | 455 | 462 | 12,000 | 462 |
| 2015-02-17 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2015-02-16 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-02-13 | 461 | 468 | 461 | 468 | 2,000 | 468 |
| 2015-02-12 | 486 | 486 | 462 | 462 | 33,000 | 462 |
| 2015-02-10 | 502 | 510 | 455 | 489 | 156,000 | 489 |
| 2015-02-09 | 430 | 438 | 430 | 430 | 5,000 | 430 |
| 2015-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-02-05 | 422 | 430 | 422 | 430 | 19,000 | 430 |
| 2015-02-04 | 441 | 441 | 421 | 422 | 9,000 | 422 |
| 2015-02-03 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 2015-02-02 | 425 | 425 | 424 | 425 | 3,000 | 425 |
| 2015-01-30 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2015-01-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-01-27 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2015-01-26 | 427 | 427 | 427 | 427 | 5,000 | 427 |
| 2015-01-23 | 435 | 435 | 427 | 427 | 3,000 | 427 |
| 2015-01-20 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2015-01-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-01-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-01-14 | 431 | 435 | 431 | 431 | 14,000 | 431 |
| 2015-01-13 | 415 | 432 | 415 | 430 | 5,000 | 430 |
| 2015-01-08 | 418 | 425 | 418 | 425 | 3,000 | 425 |
| 2015-01-06 | 424 | 424 | 424 | 424 | 1,000 | 424 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
