6281 (株)前田製作所 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 396 | 402 | 393 | 396 | 21,400 | 396 |
2018-12-27 | 400 | 413 | 388 | 388 | 35,300 | 388 |
2018-12-26 | 395 | 400 | 374 | 376 | 26,200 | 376 |
2018-12-25 | 379 | 408 | 375 | 376 | 48,600 | 376 |
2018-12-21 | 439 | 439 | 399 | 411 | 34,000 | 411 |
2018-12-20 | 434 | 475 | 429 | 438 | 55,500 | 438 |
2018-12-19 | 440 | 455 | 424 | 455 | 35,100 | 455 |
2018-12-18 | 469 | 483 | 428 | 440 | 74,200 | 440 |
2018-12-17 | 499 | 520 | 485 | 493 | 104,900 | 493 |
2018-12-14 | 510 | 550 | 494 | 525 | 585,200 | 525 |
2018-12-13 | 401 | 480 | 401 | 480 | 463,100 | 480 |
2018-12-12 | 412 | 412 | 398 | 400 | 29,700 | 400 |
2018-12-11 | 423 | 432 | 402 | 404 | 61,300 | 404 |
2018-12-10 | 472 | 472 | 418 | 428 | 143,200 | 428 |
2018-12-07 | 551 | 585 | 465 | 477 | 635,900 | 477 |
2018-12-06 | 519 | 542 | 518 | 542 | 200,100 | 542 |
2018-12-05 | 383 | 462 | 383 | 462 | 128,300 | 462 |
2018-12-04 | 404 | 404 | 379 | 382 | 48,100 | 382 |
2018-12-03 | 403 | 409 | 399 | 407 | 9,800 | 407 |
2018-11-30 | 409 | 409 | 398 | 401 | 8,800 | 401 |
2018-11-29 | 404 | 415 | 395 | 401 | 18,600 | 401 |
2018-11-28 | 397 | 407 | 391 | 403 | 4,900 | 403 |
2018-11-27 | 395 | 397 | 391 | 397 | 5,200 | 397 |
2018-11-26 | 396 | 396 | 386 | 393 | 5,800 | 393 |
2018-11-22 | 388 | 390 | 383 | 385 | 8,800 | 385 |
2018-11-21 | 386 | 392 | 386 | 392 | 1,800 | 392 |
2018-11-20 | 385 | 389 | 377 | 389 | 8,200 | 389 |
2018-11-19 | 389 | 389 | 373 | 375 | 12,300 | 375 |
2018-11-16 | 400 | 400 | 367 | 373 | 57,700 | 373 |
2018-11-15 | 405 | 406 | 398 | 398 | 15,800 | 398 |
2018-11-14 | 401 | 412 | 401 | 403 | 11,200 | 403 |
2018-11-13 | 413 | 418 | 399 | 399 | 7,400 | 399 |
2018-11-12 | 421 | 428 | 410 | 428 | 17,900 | 428 |
2018-11-09 | 425 | 436 | 419 | 431 | 22,200 | 431 |
2018-11-08 | 435 | 435 | 408 | 425 | 17,100 | 425 |
2018-11-07 | 426 | 438 | 421 | 428 | 3,800 | 428 |
2018-11-06 | 424 | 427 | 420 | 427 | 5,000 | 427 |
2018-11-05 | 419 | 425 | 410 | 425 | 5,000 | 425 |
2018-11-02 | 413 | 435 | 413 | 427 | 9,500 | 427 |
2018-11-01 | 405 | 413 | 404 | 406 | 14,300 | 406 |
2018-10-31 | 413 | 430 | 410 | 413 | 16,800 | 413 |
2018-10-30 | 387 | 409 | 383 | 405 | 10,600 | 405 |
2018-10-29 | 407 | 414 | 383 | 387 | 24,600 | 387 |
2018-10-26 | 434 | 439 | 397 | 407 | 47,800 | 407 |
2018-10-25 | 479 | 479 | 412 | 441 | 29,200 | 441 |
2018-10-24 | 479 | 483 | 469 | 471 | 15,000 | 471 |
2018-10-23 | 480 | 488 | 479 | 479 | 11,900 | 479 |
2018-10-22 | 487 | 495 | 486 | 488 | 4,000 | 488 |
2018-10-19 | 484 | 492 | 480 | 487 | 6,400 | 487 |
2018-10-18 | 483 | 496 | 483 | 492 | 6,100 | 492 |
2018-10-17 | 485 | 492 | 482 | 489 | 6,000 | 489 |
2018-10-16 | 479 | 484 | 474 | 483 | 14,400 | 483 |
2018-10-15 | 489 | 489 | 471 | 471 | 10,600 | 471 |
2018-10-12 | 474 | 489 | 473 | 489 | 23,300 | 489 |
2018-10-11 | 459 | 475 | 459 | 474 | 37,600 | 474 |
2018-10-10 | 501 | 509 | 497 | 501 | 16,100 | 501 |
2018-10-09 | 510 | 510 | 502 | 503 | 16,000 | 503 |
2018-10-05 | 531 | 531 | 513 | 517 | 16,000 | 517 |
2018-10-04 | 541 | 545 | 530 | 535 | 8,600 | 535 |
2018-10-03 | 555 | 564 | 536 | 536 | 16,200 | 536 |
2018-10-02 | 523 | 550 | 518 | 550 | 15,900 | 550 |
2018-10-01 | 513 | 520 | 513 | 517 | 11,900 | 517 |
2018-09-28 | 518 | 518 | 512 | 515 | 12,100 | 515 |
2018-09-27 | 511 | 515 | 508 | 515 | 5,300 | 515 |
2018-09-26 | 518 | 518 | 510 | 512 | 7,400 | 512 |
2018-09-25 | 527 | 527 | 506 | 512 | 21,600 | 512 |
2018-09-21 | 510 | 514 | 506 | 512 | 5,200 | 512 |
2018-09-20 | 515 | 515 | 505 | 510 | 6,300 | 510 |
2018-09-19 | 513 | 513 | 505 | 510 | 5,500 | 510 |
2018-09-18 | 502 | 509 | 499 | 503 | 6,800 | 503 |
2018-09-14 | 500 | 505 | 499 | 502 | 5,100 | 502 |
2018-09-13 | 512 | 512 | 496 | 500 | 14,200 | 500 |
2018-09-12 | 510 | 510 | 495 | 499 | 21,700 | 499 |
2018-09-11 | 512 | 512 | 506 | 509 | 11,400 | 509 |
2018-09-10 | 519 | 521 | 510 | 510 | 12,300 | 510 |
2018-09-07 | 524 | 532 | 518 | 523 | 13,500 | 523 |
2018-09-06 | 527 | 534 | 520 | 520 | 14,500 | 520 |
2018-09-05 | 526 | 549 | 522 | 528 | 16,200 | 528 |
2018-09-04 | 527 | 529 | 518 | 523 | 7,800 | 523 |
2018-09-03 | 523 | 531 | 519 | 523 | 7,700 | 523 |
2018-08-31 | 526 | 530 | 522 | 528 | 26,300 | 528 |
2018-08-30 | 526 | 535 | 525 | 529 | 20,900 | 529 |
2018-08-29 | 522 | 540 | 522 | 534 | 11,300 | 534 |
2018-08-28 | 518 | 531 | 518 | 523 | 15,600 | 523 |
2018-08-27 | 515 | 523 | 512 | 518 | 26,400 | 518 |
2018-08-24 | 513 | 515 | 506 | 512 | 51,200 | 512 |
2018-08-23 | 517 | 529 | 515 | 523 | 14,200 | 523 |
2018-08-22 | 523 | 530 | 516 | 518 | 11,300 | 518 |
2018-08-21 | 549 | 552 | 512 | 513 | 19,000 | 513 |
2018-08-20 | 545 | 563 | 538 | 544 | 13,800 | 544 |
2018-08-17 | 558 | 558 | 556 | 556 | 1,800 | 556 |
2018-08-16 | 555 | 563 | 551 | 556 | 5,000 | 556 |
2018-08-15 | 568 | 571 | 555 | 555 | 7,700 | 555 |
2018-08-14 | 570 | 584 | 566 | 575 | 6,700 | 575 |
2018-08-13 | 592 | 592 | 560 | 560 | 10,400 | 560 |
2018-08-10 | 604 | 606 | 571 | 590 | 13,500 | 590 |
2018-08-09 | 619 | 638 | 587 | 604 | 48,700 | 604 |
2018-08-08 | 606 | 615 | 601 | 609 | 4,900 | 609 |
2018-08-07 | 613 | 618 | 599 | 608 | 7,200 | 608 |
2018-08-06 | 611 | 623 | 609 | 618 | 3,800 | 618 |
2018-08-03 | 606 | 622 | 606 | 612 | 8,900 | 612 |
2018-08-02 | 614 | 614 | 605 | 614 | 3,000 | 614 |
2018-08-01 | 611 | 624 | 610 | 616 | 4,400 | 616 |
2018-07-31 | 602 | 610 | 598 | 603 | 10,100 | 603 |
2018-07-30 | 613 | 617 | 595 | 609 | 21,700 | 609 |
2018-07-27 | 643 | 643 | 621 | 631 | 12,800 | 631 |
2018-07-26 | 652 | 652 | 647 | 650 | 5,700 | 650 |
2018-07-25 | 657 | 657 | 649 | 654 | 11,500 | 654 |
2018-07-24 | 647 | 655 | 640 | 648 | 10,800 | 648 |
2018-07-23 | 650 | 654 | 642 | 643 | 7,400 | 643 |
2018-07-20 | 660 | 660 | 643 | 648 | 9,600 | 648 |
2018-07-19 | 661 | 667 | 652 | 663 | 16,300 | 663 |
2018-07-18 | 673 | 676 | 661 | 671 | 10,000 | 671 |
2018-07-17 | 651 | 673 | 640 | 663 | 29,100 | 663 |
2018-07-13 | 631 | 640 | 609 | 633 | 31,000 | 633 |
2018-07-12 | 625 | 625 | 604 | 625 | 43,700 | 625 |
2018-07-11 | 666 | 666 | 640 | 646 | 19,100 | 646 |
2018-07-10 | 665 | 695 | 623 | 656 | 155,100 | 656 |
2018-07-09 | 577 | 647 | 569 | 647 | 108,400 | 647 |
2018-07-06 | 545 | 562 | 541 | 547 | 23,200 | 547 |
2018-07-05 | 589 | 589 | 527 | 535 | 41,700 | 535 |
2018-07-04 | 568 | 589 | 562 | 577 | 24,300 | 577 |
2018-07-03 | 578 | 581 | 559 | 559 | 33,800 | 559 |
2018-07-02 | 595 | 601 | 588 | 588 | 8,300 | 588 |
2018-06-29 | 601 | 604 | 585 | 593 | 26,300 | 593 |
2018-06-28 | 606 | 615 | 601 | 608 | 14,800 | 608 |
2018-06-27 | 601 | 616 | 601 | 606 | 10,800 | 606 |
2018-06-26 | 600 | 626 | 600 | 606 | 30,000 | 606 |
2018-06-25 | 640 | 644 | 612 | 619 | 27,400 | 619 |
2018-06-22 | 645 | 654 | 626 | 631 | 25,600 | 631 |
2018-06-21 | 641 | 647 | 635 | 635 | 26,900 | 635 |
2018-06-20 | 632 | 644 | 600 | 637 | 77,800 | 637 |
2018-06-19 | 694 | 696 | 651 | 652 | 40,600 | 652 |
2018-06-18 | 715 | 715 | 691 | 694 | 39,400 | 694 |
2018-06-15 | 723 | 740 | 720 | 725 | 18,200 | 725 |
2018-06-14 | 719 | 735 | 710 | 723 | 28,100 | 723 |
2018-06-13 | 729 | 744 | 721 | 730 | 20,600 | 730 |
2018-06-12 | 751 | 759 | 741 | 744 | 21,600 | 744 |
2018-06-11 | 744 | 770 | 739 | 740 | 23,600 | 740 |
2018-06-08 | 769 | 769 | 751 | 753 | 17,000 | 753 |
2018-06-07 | 737 | 774 | 736 | 761 | 27,500 | 761 |
2018-06-06 | 753 | 763 | 710 | 728 | 44,200 | 728 |
2018-06-05 | 789 | 789 | 761 | 768 | 21,200 | 768 |
2018-06-04 | 801 | 802 | 788 | 789 | 12,200 | 789 |
2018-06-01 | 814 | 826 | 800 | 801 | 9,100 | 801 |
2018-05-31 | 815 | 829 | 796 | 826 | 19,700 | 826 |
2018-05-30 | 785 | 800 | 779 | 785 | 43,700 | 785 |
2018-05-29 | 834 | 835 | 808 | 815 | 39,700 | 815 |
2018-05-28 | 842 | 842 | 831 | 836 | 11,300 | 836 |
2018-05-25 | 836 | 854 | 836 | 842 | 17,700 | 842 |
2018-05-24 | 856 | 857 | 840 | 840 | 32,200 | 840 |
2018-05-23 | 862 | 873 | 854 | 866 | 12,500 | 866 |
2018-05-22 | 878 | 878 | 855 | 867 | 22,100 | 867 |
2018-05-21 | 829 | 867 | 826 | 866 | 64,700 | 866 |
2018-05-18 | 877 | 877 | 858 | 859 | 27,300 | 859 |
2018-05-17 | 845 | 881 | 840 | 880 | 47,800 | 880 |
2018-05-16 | 853 | 858 | 842 | 847 | 40,300 | 847 |
2018-05-15 | 889 | 889 | 845 | 868 | 60,400 | 868 |
2018-05-14 | 851 | 897 | 840 | 879 | 113,000 | 879 |
2018-05-11 | 970 | 1,000 | 835 | 840 | 221,500 | 840 |
2018-05-10 | 1,006 | 1,020 | 980 | 985 | 31,500 | 985 |
2018-05-09 | 990 | 1,010 | 990 | 1,006 | 48,300 | 1,006 |
2018-05-08 | 960 | 982 | 959 | 981 | 18,000 | 981 |
2018-05-07 | 962 | 972 | 947 | 963 | 14,500 | 963 |
2018-05-02 | 953 | 971 | 940 | 962 | 26,100 | 962 |
2018-05-01 | 950 | 954 | 925 | 941 | 37,500 | 941 |
2018-04-27 | 1,005 | 1,005 | 958 | 962 | 62,900 | 962 |
2018-04-26 | 1,019 | 1,064 | 980 | 990 | 130,900 | 990 |
2018-04-25 | 1,010 | 1,020 | 989 | 1,018 | 47,200 | 1,018 |
2018-04-24 | 992 | 1,025 | 990 | 1,005 | 69,200 | 1,005 |
2018-04-23 | 964 | 1,018 | 951 | 990 | 122,400 | 990 |
2018-04-20 | 931 | 980 | 927 | 963 | 162,800 | 963 |
2018-04-19 | 948 | 956 | 930 | 931 | 44,200 | 931 |
2018-04-18 | 931 | 970 | 925 | 951 | 39,900 | 951 |
2018-04-17 | 953 | 985 | 870 | 941 | 137,800 | 941 |
2018-04-16 | 937 | 964 | 934 | 945 | 87,800 | 945 |
2018-04-13 | 943 | 948 | 925 | 932 | 29,200 | 932 |
2018-04-12 | 937 | 949 | 926 | 928 | 17,400 | 928 |
2018-04-11 | 949 | 962 | 926 | 937 | 34,100 | 937 |
2018-04-10 | 919 | 938 | 905 | 930 | 24,500 | 930 |
2018-04-09 | 914 | 934 | 894 | 934 | 63,800 | 934 |
2018-04-06 | 940 | 952 | 925 | 926 | 49,400 | 926 |
2018-04-05 | 966 | 972 | 939 | 942 | 68,300 | 942 |
2018-04-04 | 1,035 | 1,035 | 938 | 941 | 181,500 | 941 |
2018-04-03 | 986 | 1,031 | 970 | 1,023 | 117,500 | 1,023 |
2018-03-30 | 896 | 985 | 882 | 973 | 150,100 | 973 |
2018-03-29 | 891 | 898 | 872 | 881 | 24,800 | 881 |
2018-03-28 | 873 | 903 | 870 | 891 | 30,000 | 891 |
2018-03-27 | 895 | 920 | 886 | 890 | 47,300 | 890 |
2018-03-26 | 854 | 879 | 830 | 875 | 68,500 | 875 |
2018-03-23 | 900 | 918 | 880 | 881 | 112,800 | 881 |
2018-03-22 | 937 | 969 | 936 | 951 | 47,400 | 951 |
2018-03-20 | 893 | 939 | 885 | 937 | 63,500 | 937 |
2018-03-19 | 985 | 1,007 | 910 | 918 | 156,600 | 918 |
2018-03-16 | 975 | 1,062 | 960 | 1,007 | 233,500 | 1,007 |
2018-03-15 | 968 | 990 | 945 | 975 | 56,900 | 975 |
2018-03-14 | 937 | 973 | 934 | 971 | 39,800 | 971 |
2018-03-13 | 929 | 962 | 922 | 952 | 26,400 | 952 |
2018-03-12 | 955 | 962 | 920 | 940 | 50,400 | 940 |
2018-03-09 | 969 | 988 | 950 | 964 | 49,500 | 964 |
2018-03-08 | 957 | 969 | 950 | 963 | 26,700 | 963 |
2018-03-07 | 920 | 965 | 915 | 946 | 67,000 | 946 |
2018-03-06 | 892 | 980 | 892 | 940 | 56,900 | 940 |
2018-03-05 | 932 | 939 | 866 | 882 | 97,500 | 882 |
2018-03-02 | 910 | 936 | 910 | 936 | 56,600 | 936 |
2018-03-01 | 951 | 964 | 940 | 955 | 48,200 | 955 |
2018-02-28 | 968 | 985 | 968 | 974 | 32,300 | 974 |
2018-02-27 | 991 | 999 | 965 | 967 | 82,100 | 967 |
2018-02-26 | 1,028 | 1,028 | 987 | 989 | 105,400 | 989 |
2018-02-23 | 1,045 | 1,049 | 997 | 1,005 | 158,200 | 1,005 |
2018-02-22 | 962 | 1,044 | 962 | 1,034 | 122,800 | 1,034 |
2018-02-21 | 948 | 987 | 942 | 987 | 85,600 | 987 |
2018-02-20 | 981 | 983 | 941 | 960 | 83,000 | 960 |
2018-02-19 | 974 | 1,010 | 961 | 996 | 76,400 | 996 |
2018-02-16 | 940 | 977 | 937 | 944 | 90,500 | 944 |
2018-02-15 | 918 | 973 | 901 | 968 | 95,600 | 968 |
2018-02-14 | 914 | 947 | 877 | 924 | 150,800 | 924 |
2018-02-13 | 970 | 993 | 903 | 908 | 150,600 | 908 |
2018-02-09 | 900 | 972 | 890 | 968 | 193,600 | 968 |
2018-02-08 | 1,006 | 1,039 | 989 | 1,000 | 159,900 | 1,000 |
2018-02-07 | 1,090 | 1,103 | 946 | 961 | 297,600 | 961 |
2018-02-06 | 991 | 1,057 | 864 | 976 | 501,800 | 976 |
2018-02-05 | 1,134 | 1,155 | 1,018 | 1,120 | 523,600 | 1,120 |
2018-02-02 | 1,261 | 1,263 | 1,196 | 1,224 | 213,100 | 1,224 |
2018-02-01 | 1,310 | 1,316 | 1,265 | 1,281 | 172,800 | 1,281 |
2018-01-31 | 1,350 | 1,392 | 1,283 | 1,310 | 290,400 | 1,310 |
2018-01-30 | 1,392 | 1,465 | 1,350 | 1,381 | 747,600 | 1,381 |
2018-01-29 | 1,400 | 1,415 | 1,290 | 1,302 | 357,800 | 1,302 |
2018-01-26 | 1,220 | 1,355 | 1,210 | 1,345 | 417,400 | 1,345 |
2018-01-25 | 1,201 | 1,218 | 1,194 | 1,208 | 33,500 | 1,208 |
2018-01-24 | 1,220 | 1,222 | 1,193 | 1,216 | 61,100 | 1,216 |
2018-01-23 | 1,255 | 1,258 | 1,212 | 1,217 | 81,900 | 1,217 |
2018-01-22 | 1,190 | 1,271 | 1,190 | 1,245 | 128,700 | 1,245 |
2018-01-19 | 1,204 | 1,226 | 1,175 | 1,208 | 115,700 | 1,208 |
2018-01-18 | 1,215 | 1,237 | 1,191 | 1,197 | 85,900 | 1,197 |
2018-01-17 | 1,230 | 1,247 | 1,201 | 1,217 | 96,400 | 1,217 |
2018-01-16 | 1,261 | 1,274 | 1,227 | 1,252 | 71,300 | 1,252 |
2018-01-15 | 1,240 | 1,288 | 1,209 | 1,274 | 134,200 | 1,274 |
2018-01-12 | 1,261 | 1,266 | 1,222 | 1,230 | 93,100 | 1,230 |
2018-01-11 | 1,252 | 1,292 | 1,245 | 1,265 | 92,000 | 1,265 |
2018-01-10 | 1,286 | 1,310 | 1,262 | 1,270 | 130,600 | 1,270 |
2018-01-09 | 1,291 | 1,348 | 1,273 | 1,305 | 163,200 | 1,305 |
2018-01-05 | 1,257 | 1,300 | 1,244 | 1,277 | 187,300 | 1,277 |
2018-01-04 | 1,232 | 1,287 | 1,184 | 1,267 | 292,500 | 1,267 |
分割・併合履歴 : [1990-03-27]1株→1.15株