6281 (株)前田製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,205 | 1,257 | 1,165 | 1,237 | 290,200 | 1,237 |
| 2017-12-28 | 1,250 | 1,288 | 1,187 | 1,200 | 183,800 | 1,200 |
| 2017-12-27 | 1,236 | 1,280 | 1,205 | 1,239 | 124,600 | 1,239 |
| 2017-12-26 | 1,227 | 1,269 | 1,208 | 1,230 | 217,300 | 1,230 |
| 2017-12-25 | 1,304 | 1,319 | 1,213 | 1,220 | 354,600 | 1,220 |
| 2017-12-22 | 1,375 | 1,420 | 1,325 | 1,325 | 168,400 | 1,325 |
| 2017-12-21 | 1,311 | 1,386 | 1,291 | 1,340 | 110,000 | 1,340 |
| 2017-12-20 | 1,364 | 1,364 | 1,291 | 1,311 | 144,900 | 1,311 |
| 2017-12-19 | 1,380 | 1,436 | 1,326 | 1,345 | 261,700 | 1,345 |
| 2017-12-18 | 1,294 | 1,395 | 1,266 | 1,385 | 328,700 | 1,385 |
| 2017-12-15 | 1,353 | 1,418 | 1,315 | 1,324 | 325,300 | 1,324 |
| 2017-12-14 | 1,627 | 1,640 | 1,380 | 1,431 | 616,200 | 1,431 |
| 2017-12-13 | 1,641 | 1,690 | 1,621 | 1,645 | 184,600 | 1,645 |
| 2017-12-12 | 1,583 | 1,665 | 1,570 | 1,664 | 188,700 | 1,664 |
| 2017-12-11 | 1,585 | 1,624 | 1,550 | 1,577 | 172,900 | 1,577 |
| 2017-12-08 | 1,600 | 1,612 | 1,541 | 1,564 | 148,600 | 1,564 |
| 2017-12-07 | 1,583 | 1,648 | 1,568 | 1,624 | 149,900 | 1,624 |
| 2017-12-06 | 1,577 | 1,620 | 1,535 | 1,557 | 193,400 | 1,557 |
| 2017-12-05 | 1,663 | 1,670 | 1,520 | 1,597 | 368,300 | 1,597 |
| 2017-12-04 | 1,750 | 1,850 | 1,687 | 1,690 | 264,600 | 1,690 |
| 2017-12-01 | 1,910 | 1,922 | 1,789 | 1,794 | 235,400 | 1,794 |
| 2017-11-30 | 2,012 | 2,079 | 1,750 | 1,920 | 514,900 | 1,920 |
| 2017-11-29 | 1,705 | 1,999 | 1,705 | 1,950 | 713,800 | 1,950 |
| 2017-11-28 | 1,635 | 1,718 | 1,516 | 1,673 | 251,700 | 1,673 |
| 2017-11-27 | 1,650 | 1,788 | 1,611 | 1,670 | 279,100 | 1,670 |
| 2017-11-24 | 1,551 | 1,758 | 1,543 | 1,658 | 599,900 | 1,658 |
| 2017-11-22 | 1,573 | 1,580 | 1,402 | 1,499 | 399,300 | 1,499 |
| 2017-11-21 | 1,644 | 1,822 | 1,471 | 1,520 | 926,100 | 1,520 |
| 2017-11-20 | 1,360 | 1,575 | 1,360 | 1,575 | 801,200 | 1,575 |
| 2017-11-17 | 1,290 | 1,390 | 1,222 | 1,275 | 546,000 | 1,275 |
| 2017-11-16 | 1,170 | 1,450 | 1,152 | 1,216 | 1,041,300 | 1,216 |
| 2017-11-15 | 1,120 | 1,198 | 1,083 | 1,150 | 323,900 | 1,150 |
| 2017-11-13 | 1,200 | 1,220 | 1,060 | 1,095 | 212,800 | 1,095 |
| 2017-11-10 | 1,038 | 1,140 | 1,020 | 1,091 | 185,200 | 1,091 |
| 2017-11-09 | 1,105 | 1,220 | 985 | 1,066 | 420,500 | 1,066 |
| 2017-11-08 | 1,028 | 1,120 | 991 | 1,080 | 181,700 | 1,080 |
| 2017-11-07 | 1,092 | 1,210 | 1,060 | 1,088 | 443,700 | 1,088 |
| 2017-11-06 | 1,015 | 1,273 | 910 | 1,150 | 466,200 | 1,150 |
| 2017-11-02 | 1,050 | 1,100 | 984 | 1,045 | 572,000 | 1,045 |
| 2017-11-01 | 1,126 | 1,144 | 1,076 | 1,140 | 505,700 | 1,140 |
| 2017-10-31 | 829 | 994 | 806 | 994 | 401,200 | 994 |
| 2017-10-30 | 788 | 844 | 725 | 844 | 246,500 | 844 |
| 2017-10-27 | 765 | 848 | 753 | 773 | 373,000 | 773 |
| 2017-10-26 | 820 | 896 | 771 | 773 | 674,400 | 773 |
| 2017-10-25 | 836 | 939 | 790 | 814 | 1,141,200 | 814 |
| 2017-10-24 | 777 | 889 | 755 | 889 | 1,031,600 | 889 |
| 2017-10-23 | 739 | 739 | 739 | 739 | 116,900 | 739 |
| 2017-10-20 | 590 | 670 | 537 | 639 | 408,300 | 639 |
| 2017-10-19 | 600 | 627 | 545 | 591 | 569,300 | 591 |
| 2017-10-18 | 538 | 538 | 515 | 527 | 48,500 | 527 |
| 2017-10-17 | 520 | 584 | 499 | 519 | 174,000 | 519 |
| 2017-10-16 | 470 | 515 | 470 | 515 | 91,900 | 515 |
| 2017-10-13 | 463 | 469 | 463 | 469 | 9,300 | 469 |
| 2017-10-12 | 457 | 465 | 452 | 459 | 8,200 | 459 |
| 2017-10-11 | 452 | 453 | 452 | 453 | 200 | 453 |
| 2017-10-10 | 448 | 453 | 448 | 453 | 4,000 | 453 |
| 2017-10-06 | 449 | 453 | 444 | 453 | 3,000 | 453 |
| 2017-10-05 | 457 | 457 | 450 | 453 | 8,700 | 453 |
| 2017-10-04 | 451 | 458 | 451 | 454 | 7,100 | 454 |
| 2017-10-03 | 450 | 453 | 448 | 448 | 1,900 | 448 |
| 2017-10-02 | 436 | 455 | 436 | 449 | 13,400 | 449 |
| 2017-09-29 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 2017-09-27 | 450 | 458 | 447 | 447 | 5,000 | 447 |
| 2017-09-25 | 459 | 459 | 450 | 450 | 8,000 | 450 |
| 2017-09-22 | 451 | 455 | 451 | 453 | 12,000 | 453 |
| 2017-09-21 | 443 | 450 | 443 | 449 | 17,000 | 449 |
| 2017-09-20 | 442 | 442 | 440 | 440 | 10,000 | 440 |
| 2017-09-19 | 437 | 440 | 436 | 438 | 16,000 | 438 |
| 2017-09-14 | 435 | 435 | 435 | 435 | 17,000 | 435 |
| 2017-09-13 | 423 | 431 | 423 | 431 | 8,000 | 431 |
| 2017-09-12 | 421 | 423 | 421 | 423 | 3,000 | 423 |
| 2017-09-11 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2017-09-08 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2017-09-07 | 423 | 423 | 422 | 422 | 4,000 | 422 |
| 2017-09-06 | 420 | 427 | 420 | 427 | 9,000 | 427 |
| 2017-09-05 | 440 | 440 | 427 | 427 | 5,000 | 427 |
| 2017-09-04 | 447 | 449 | 447 | 449 | 2,000 | 449 |
| 2017-09-01 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2017-08-31 | 441 | 447 | 441 | 447 | 10,000 | 447 |
| 2017-08-30 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2017-08-29 | 432 | 439 | 432 | 439 | 6,000 | 439 |
| 2017-08-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2017-08-25 | 436 | 437 | 425 | 437 | 7,000 | 437 |
| 2017-08-24 | 425 | 443 | 425 | 438 | 12,000 | 438 |
| 2017-08-23 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 2017-08-22 | 419 | 421 | 419 | 421 | 8,000 | 421 |
| 2017-08-18 | 417 | 417 | 416 | 416 | 2,000 | 416 |
| 2017-08-17 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2017-08-16 | 416 | 422 | 416 | 422 | 4,000 | 422 |
| 2017-08-15 | 415 | 418 | 415 | 418 | 3,000 | 418 |
| 2017-08-14 | 420 | 420 | 410 | 411 | 8,000 | 411 |
| 2017-08-10 | 428 | 428 | 420 | 420 | 14,000 | 420 |
| 2017-08-09 | 426 | 427 | 420 | 426 | 9,000 | 426 |
| 2017-08-08 | 436 | 443 | 415 | 418 | 34,000 | 418 |
| 2017-08-07 | 413 | 470 | 411 | 431 | 95,000 | 431 |
| 2017-08-04 | 407 | 407 | 405 | 405 | 10,000 | 405 |
| 2017-08-03 | 411 | 415 | 410 | 415 | 20,000 | 415 |
| 2017-08-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2017-08-01 | 407 | 407 | 405 | 405 | 6,000 | 405 |
| 2017-07-31 | 405 | 405 | 402 | 402 | 5,000 | 402 |
| 2017-07-28 | 412 | 412 | 406 | 406 | 2,000 | 406 |
| 2017-07-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2017-07-25 | 420 | 420 | 412 | 412 | 8,000 | 412 |
| 2017-07-24 | 414 | 414 | 411 | 413 | 3,000 | 413 |
| 2017-07-21 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2017-07-20 | 406 | 410 | 406 | 410 | 10,000 | 410 |
| 2017-07-19 | 407 | 410 | 404 | 410 | 9,000 | 410 |
| 2017-07-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2017-07-14 | 396 | 403 | 396 | 402 | 9,000 | 402 |
| 2017-07-10 | 395 | 395 | 387 | 394 | 9,000 | 394 |
| 2017-07-07 | 383 | 387 | 383 | 387 | 5,000 | 387 |
| 2017-07-06 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 2017-07-04 | 384 | 384 | 383 | 383 | 5,000 | 383 |
| 2017-07-03 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2017-06-30 | 389 | 389 | 386 | 386 | 5,000 | 386 |
| 2017-06-29 | 382 | 388 | 382 | 388 | 6,000 | 388 |
| 2017-06-28 | 383 | 383 | 382 | 382 | 5,000 | 382 |
| 2017-06-27 | 384 | 386 | 384 | 386 | 12,000 | 386 |
| 2017-06-26 | 385 | 385 | 382 | 382 | 7,000 | 382 |
| 2017-06-23 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2017-06-22 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2017-06-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2017-06-20 | 382 | 386 | 382 | 386 | 8,000 | 386 |
| 2017-06-19 | 386 | 386 | 380 | 386 | 5,000 | 386 |
| 2017-06-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2017-06-15 | 388 | 388 | 386 | 386 | 6,000 | 386 |
| 2017-06-14 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2017-06-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2017-06-09 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2017-06-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2017-06-06 | 391 | 391 | 389 | 389 | 4,000 | 389 |
| 2017-06-05 | 391 | 397 | 391 | 397 | 2,000 | 397 |
| 2017-06-02 | 395 | 399 | 394 | 394 | 12,000 | 394 |
| 2017-06-01 | 392 | 394 | 391 | 394 | 13,000 | 394 |
| 2017-05-31 | 389 | 389 | 384 | 386 | 10,000 | 386 |
| 2017-05-30 | 380 | 389 | 380 | 384 | 3,000 | 384 |
| 2017-05-29 | 371 | 377 | 371 | 375 | 4,000 | 375 |
| 2017-05-26 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2017-05-25 | 375 | 375 | 371 | 371 | 6,000 | 371 |
| 2017-05-24 | 368 | 373 | 368 | 373 | 9,000 | 373 |
| 2017-05-23 | 370 | 370 | 368 | 368 | 4,000 | 368 |
| 2017-05-22 | 370 | 386 | 369 | 371 | 9,000 | 371 |
| 2017-05-19 | 374 | 374 | 369 | 370 | 6,000 | 370 |
| 2017-05-18 | 361 | 366 | 360 | 366 | 16,000 | 366 |
| 2017-05-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2017-05-16 | 382 | 382 | 376 | 376 | 7,000 | 376 |
| 2017-05-15 | 376 | 382 | 376 | 382 | 10,000 | 382 |
| 2017-05-12 | 392 | 392 | 368 | 376 | 20,000 | 376 |
| 2017-05-11 | 397 | 402 | 396 | 396 | 23,000 | 396 |
| 2017-05-10 | 408 | 408 | 396 | 396 | 11,000 | 396 |
| 2017-05-09 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2017-05-08 | 407 | 408 | 403 | 403 | 13,000 | 403 |
| 2017-05-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2017-05-01 | 407 | 407 | 406 | 407 | 7,000 | 407 |
| 2017-04-28 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2017-04-27 | 409 | 410 | 407 | 407 | 9,000 | 407 |
| 2017-04-26 | 407 | 415 | 407 | 409 | 10,000 | 409 |
| 2017-04-25 | 394 | 408 | 394 | 407 | 10,000 | 407 |
| 2017-04-24 | 387 | 394 | 387 | 394 | 5,000 | 394 |
| 2017-04-20 | 386 | 389 | 386 | 388 | 6,000 | 388 |
| 2017-04-19 | 370 | 378 | 368 | 378 | 11,000 | 378 |
| 2017-04-18 | 365 | 371 | 365 | 371 | 5,000 | 371 |
| 2017-04-14 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 2017-04-13 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2017-04-12 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2017-04-11 | 365 | 371 | 365 | 370 | 6,000 | 370 |
| 2017-04-10 | 370 | 371 | 356 | 369 | 13,000 | 369 |
| 2017-04-07 | 371 | 371 | 361 | 368 | 7,000 | 368 |
| 2017-04-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2017-04-05 | 377 | 385 | 377 | 379 | 12,000 | 379 |
| 2017-04-04 | 410 | 410 | 371 | 375 | 21,000 | 375 |
| 2017-04-03 | 409 | 409 | 405 | 407 | 7,000 | 407 |
| 2017-03-31 | 407 | 407 | 402 | 405 | 6,000 | 405 |
| 2017-03-30 | 403 | 407 | 399 | 407 | 16,000 | 407 |
| 2017-03-29 | 422 | 422 | 400 | 409 | 26,000 | 409 |
| 2017-03-28 | 440 | 440 | 434 | 434 | 4,000 | 434 |
| 2017-03-27 | 459 | 459 | 443 | 443 | 8,000 | 443 |
| 2017-03-24 | 470 | 470 | 450 | 454 | 17,000 | 454 |
| 2017-03-23 | 465 | 473 | 457 | 463 | 23,000 | 463 |
| 2017-03-22 | 463 | 478 | 449 | 462 | 32,000 | 462 |
| 2017-03-21 | 504 | 519 | 445 | 471 | 85,000 | 471 |
| 2017-03-17 | 428 | 448 | 424 | 448 | 26,000 | 448 |
| 2017-03-16 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2017-03-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2017-03-13 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2017-03-10 | 418 | 418 | 402 | 406 | 13,000 | 406 |
| 2017-03-09 | 412 | 418 | 412 | 412 | 5,000 | 412 |
| 2017-03-08 | 419 | 419 | 407 | 407 | 10,000 | 407 |
| 2017-03-03 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2017-03-02 | 433 | 433 | 424 | 427 | 6,000 | 427 |
| 2017-03-01 | 437 | 446 | 425 | 425 | 28,000 | 425 |
| 2017-02-28 | 425 | 434 | 425 | 425 | 8,000 | 425 |
| 2017-02-27 | 396 | 400 | 396 | 400 | 12,000 | 400 |
| 2017-02-24 | 385 | 396 | 385 | 395 | 5,000 | 395 |
| 2017-02-23 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2017-02-22 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2017-02-21 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 2017-02-20 | 373 | 376 | 373 | 375 | 10,000 | 375 |
| 2017-02-17 | 370 | 372 | 370 | 372 | 11,000 | 372 |
| 2017-02-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-02-15 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2017-02-14 | 372 | 372 | 363 | 370 | 16,000 | 370 |
| 2017-02-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2017-02-10 | 380 | 386 | 378 | 378 | 23,000 | 378 |
| 2017-02-09 | 369 | 376 | 362 | 371 | 48,000 | 371 |
| 2017-02-08 | 333 | 375 | 332 | 365 | 45,000 | 365 |
| 2017-02-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2017-02-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2017-02-03 | 336 | 336 | 334 | 335 | 6,000 | 335 |
| 2017-02-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2017-02-01 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2017-01-31 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2017-01-30 | 331 | 335 | 331 | 335 | 9,000 | 335 |
| 2017-01-26 | 325 | 331 | 325 | 331 | 9,000 | 331 |
| 2017-01-25 | 333 | 333 | 328 | 328 | 6,000 | 328 |
| 2017-01-24 | 326 | 328 | 326 | 328 | 2,000 | 328 |
| 2017-01-23 | 329 | 333 | 329 | 333 | 3,000 | 333 |
| 2017-01-20 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2017-01-19 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2017-01-18 | 320 | 323 | 316 | 322 | 16,000 | 322 |
| 2017-01-17 | 327 | 328 | 320 | 328 | 6,000 | 328 |
| 2017-01-16 | 332 | 332 | 327 | 327 | 7,000 | 327 |
| 2017-01-13 | 332 | 336 | 331 | 336 | 9,000 | 336 |
| 2017-01-12 | 342 | 342 | 330 | 334 | 15,000 | 334 |
| 2017-01-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2017-01-10 | 333 | 338 | 333 | 338 | 4,000 | 338 |
| 2017-01-06 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2017-01-05 | 331 | 331 | 325 | 325 | 5,000 | 325 |
| 2017-01-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
分割・併合履歴 ： [1990-03-27]1株→1.15株
