6281 (株)前田製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 331 | 331 | 324 | 324 | 3,000 | 324 |
| 2016-12-29 | 329 | 329 | 324 | 325 | 8,000 | 325 |
| 2016-12-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2016-12-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2016-12-26 | 327 | 327 | 325 | 326 | 4,000 | 326 |
| 2016-12-22 | 322 | 325 | 319 | 324 | 11,000 | 324 |
| 2016-12-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2016-12-20 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2016-12-19 | 325 | 325 | 321 | 321 | 9,000 | 321 |
| 2016-12-16 | 327 | 327 | 318 | 318 | 7,000 | 318 |
| 2016-12-15 | 328 | 328 | 324 | 327 | 16,000 | 327 |
| 2016-12-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2016-12-12 | 322 | 323 | 322 | 323 | 7,000 | 323 |
| 2016-12-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2016-12-08 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2016-12-07 | 321 | 321 | 315 | 315 | 4,000 | 315 |
| 2016-12-06 | 318 | 318 | 315 | 315 | 3,000 | 315 |
| 2016-12-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2016-12-02 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2016-12-01 | 322 | 322 | 316 | 316 | 6,000 | 316 |
| 2016-11-30 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2016-11-29 | 320 | 321 | 313 | 313 | 7,000 | 313 |
| 2016-11-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2016-11-25 | 320 | 321 | 320 | 321 | 10,000 | 321 |
| 2016-11-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2016-11-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2016-11-21 | 324 | 325 | 320 | 320 | 7,000 | 320 |
| 2016-11-18 | 313 | 318 | 313 | 318 | 3,000 | 318 |
| 2016-11-17 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2016-11-16 | 309 | 309 | 307 | 307 | 4,000 | 307 |
| 2016-11-15 | 311 | 311 | 308 | 311 | 5,000 | 311 |
| 2016-11-14 | 306 | 312 | 306 | 312 | 5,000 | 312 |
| 2016-11-11 | 309 | 314 | 305 | 305 | 18,000 | 305 |
| 2016-11-10 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2016-11-09 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 2016-11-08 | 297 | 298 | 296 | 296 | 4,000 | 296 |
| 2016-11-07 | 301 | 301 | 294 | 296 | 11,000 | 296 |
| 2016-11-01 | 288 | 295 | 288 | 293 | 10,000 | 293 |
| 2016-10-31 | 299 | 299 | 283 | 288 | 20,000 | 288 |
| 2016-10-28 | 288 | 291 | 288 | 291 | 2,000 | 291 |
| 2016-10-26 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2016-10-25 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2016-10-24 | 287 | 293 | 287 | 293 | 3,000 | 293 |
| 2016-10-21 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2016-10-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2016-10-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2016-10-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-09-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-09-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-09-20 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2016-09-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2016-09-06 | 280 | 286 | 280 | 286 | 2,000 | 286 |
| 2016-09-05 | 285 | 285 | 274 | 278 | 6,000 | 278 |
| 2016-08-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-08-30 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2016-08-29 | 280 | 285 | 280 | 284 | 3,000 | 284 |
| 2016-08-26 | 287 | 287 | 274 | 277 | 15,000 | 277 |
| 2016-08-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2016-08-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-08-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-08-04 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2016-07-29 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2016-07-25 | 304 | 304 | 304 | 304 | 8,000 | 304 |
| 2016-07-22 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2016-07-21 | 287 | 295 | 287 | 294 | 4,000 | 294 |
| 2016-07-20 | 303 | 303 | 280 | 287 | 12,000 | 287 |
| 2016-07-13 | 317 | 317 | 285 | 295 | 13,000 | 295 |
| 2016-07-12 | 284 | 309 | 284 | 309 | 7,000 | 309 |
| 2016-06-30 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2016-06-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-06-24 | 264 | 264 | 260 | 260 | 3,000 | 260 |
| 2016-06-23 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2016-06-22 | 266 | 266 | 265 | 265 | 7,000 | 265 |
| 2016-06-21 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2016-06-17 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2016-06-16 | 276 | 276 | 269 | 269 | 4,000 | 269 |
| 2016-06-10 | 286 | 286 | 284 | 284 | 3,000 | 284 |
| 2016-06-09 | 288 | 288 | 286 | 286 | 3,000 | 286 |
| 2016-06-08 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2016-06-07 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2016-05-31 | 289 | 293 | 289 | 289 | 10,000 | 289 |
| 2016-05-30 | 293 | 293 | 289 | 289 | 8,000 | 289 |
| 2016-05-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2016-05-25 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2016-05-24 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2016-05-20 | 299 | 299 | 297 | 297 | 3,000 | 297 |
| 2016-05-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2016-05-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-05-11 | 303 | 310 | 303 | 305 | 5,000 | 305 |
| 2016-05-06 | 327 | 327 | 311 | 311 | 5,000 | 311 |
| 2016-04-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2016-04-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2016-04-22 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2016-04-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2016-04-20 | 297 | 299 | 297 | 299 | 2,000 | 299 |
| 2016-04-19 | 288 | 293 | 288 | 293 | 3,000 | 293 |
| 2016-04-18 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2016-04-14 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2016-04-07 | 280 | 283 | 280 | 282 | 5,000 | 282 |
| 2016-04-05 | 295 | 295 | 285 | 285 | 6,000 | 285 |
| 2016-04-04 | 292 | 300 | 289 | 289 | 5,000 | 289 |
| 2016-04-01 | 303 | 303 | 299 | 299 | 3,000 | 299 |
| 2016-03-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2016-03-29 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 2016-03-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2016-03-25 | 328 | 328 | 318 | 318 | 4,000 | 318 |
| 2016-03-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2016-03-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2016-03-16 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2016-03-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2016-02-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2016-02-26 | 312 | 312 | 311 | 311 | 4,000 | 311 |
| 2016-02-25 | 300 | 310 | 300 | 302 | 20,000 | 302 |
| 2016-02-16 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 2016-02-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2016-02-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-02-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2016-02-05 | 317 | 317 | 317 | 317 | 7,000 | 317 |
| 2016-01-29 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2016-01-28 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2016-01-25 | 307 | 311 | 307 | 310 | 5,000 | 310 |
| 2016-01-22 | 337 | 337 | 298 | 299 | 4,000 | 299 |
| 2016-01-20 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2016-01-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-01-18 | 301 | 301 | 290 | 290 | 5,000 | 290 |
| 2016-01-04 | 316 | 316 | 316 | 316 | 2,000 | 316 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
