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
2018-12-2839640239339621,400396
2018-12-2740041338838835,300388
2018-12-2639540037437626,200376
2018-12-2537940837537648,600376
2018-12-2143943939941134,000411
2018-12-2043447542943855,500438
2018-12-1944045542445535,100455
2018-12-1846948342844074,200440
2018-12-17499520485493104,900493
2018-12-14510550494525585,200525
2018-12-13401480401480463,100480
2018-12-1241241239840029,700400
2018-12-1142343240240461,300404
2018-12-10472472418428143,200428
2018-12-07551585465477635,900477
2018-12-06519542518542200,100542
2018-12-05383462383462128,300462
2018-12-0440440437938248,100382
2018-12-034034093994079,800407
2018-11-304094093984018,800401
2018-11-2940441539540118,600401
2018-11-283974073914034,900403
2018-11-273953973913975,200397
2018-11-263963963863935,800393
2018-11-223883903833858,800385
2018-11-213863923863921,800392
2018-11-203853893773898,200389
2018-11-1938938937337512,300375
2018-11-1640040036737357,700373
2018-11-1540540639839815,800398
2018-11-1440141240140311,200403
2018-11-134134183993997,400399
2018-11-1242142841042817,900428
2018-11-0942543641943122,200431
2018-11-0843543540842517,100425
2018-11-074264384214283,800428
2018-11-064244274204275,000427
2018-11-054194254104255,000425
2018-11-024134354134279,500427
2018-11-0140541340440614,300406
2018-10-3141343041041316,800413
2018-10-3038740938340510,600405
2018-10-2940741438338724,600387
2018-10-2643443939740747,800407
2018-10-2547947941244129,200441
2018-10-2447948346947115,000471
2018-10-2348048847947911,900479
2018-10-224874954864884,000488
2018-10-194844924804876,400487
2018-10-184834964834926,100492
2018-10-174854924824896,000489
2018-10-1647948447448314,400483
2018-10-1548948947147110,600471
2018-10-1247448947348923,300489
2018-10-1145947545947437,600474
2018-10-1050150949750116,100501
2018-10-0951051050250316,000503
2018-10-0553153151351716,000517
2018-10-045415455305358,600535
2018-10-0355556453653616,200536
2018-10-0252355051855015,900550
2018-10-0151352051351711,900517
2018-09-2851851851251512,100515
2018-09-275115155085155,300515
2018-09-265185185105127,400512
2018-09-2552752750651221,600512
2018-09-215105145065125,200512
2018-09-205155155055106,300510
2018-09-195135135055105,500510
2018-09-185025094995036,800503
2018-09-145005054995025,100502
2018-09-1351251249650014,200500
2018-09-1251051049549921,700499
2018-09-1151251250650911,400509
2018-09-1051952151051012,300510
2018-09-0752453251852313,500523
2018-09-0652753452052014,500520
2018-09-0552654952252816,200528
2018-09-045275295185237,800523
2018-09-035235315195237,700523
2018-08-3152653052252826,300528
2018-08-3052653552552920,900529
2018-08-2952254052253411,300534
2018-08-2851853151852315,600523
2018-08-2751552351251826,400518
2018-08-2451351550651251,200512
2018-08-2351752951552314,200523
2018-08-2252353051651811,300518
2018-08-2154955251251319,000513
2018-08-2054556353854413,800544
2018-08-175585585565561,800556
2018-08-165555635515565,000556
2018-08-155685715555557,700555
2018-08-145705845665756,700575
2018-08-1359259256056010,400560
2018-08-1060460657159013,500590
2018-08-0961963858760448,700604
2018-08-086066156016094,900609
2018-08-076136185996087,200608
2018-08-066116236096183,800618
2018-08-036066226066128,900612
2018-08-026146146056143,000614
2018-08-016116246106164,400616
2018-07-3160261059860310,100603
2018-07-3061361759560921,700609
2018-07-2764364362163112,800631
2018-07-266526526476505,700650
2018-07-2565765764965411,500654
2018-07-2464765564064810,800648
2018-07-236506546426437,400643
2018-07-206606606436489,600648
2018-07-1966166765266316,300663
2018-07-1867367666167110,000671
2018-07-1765167364066329,100663
2018-07-1363164060963331,000633
2018-07-1262562560462543,700625
2018-07-1166666664064619,100646
2018-07-10665695623656155,100656
2018-07-09577647569647108,400647
2018-07-0654556254154723,200547
2018-07-0558958952753541,700535
2018-07-0456858956257724,300577
2018-07-0357858155955933,800559
2018-07-025956015885888,300588
2018-06-2960160458559326,300593
2018-06-2860661560160814,800608
2018-06-2760161660160610,800606
2018-06-2660062660060630,000606
2018-06-2564064461261927,400619
2018-06-2264565462663125,600631
2018-06-2164164763563526,900635
2018-06-2063264460063777,800637
2018-06-1969469665165240,600652
2018-06-1871571569169439,400694
2018-06-1572374072072518,200725
2018-06-1471973571072328,100723
2018-06-1372974472173020,600730
2018-06-1275175974174421,600744
2018-06-1174477073974023,600740
2018-06-0876976975175317,000753
2018-06-0773777473676127,500761
2018-06-0675376371072844,200728
2018-06-0578978976176821,200768
2018-06-0480180278878912,200789
2018-06-018148268008019,100801
2018-05-3181582979682619,700826
2018-05-3078580077978543,700785
2018-05-2983483580881539,700815
2018-05-2884284283183611,300836
2018-05-2583685483684217,700842
2018-05-2485685784084032,200840
2018-05-2386287385486612,500866
2018-05-2287887885586722,100867
2018-05-2182986782686664,700866
2018-05-1887787785885927,300859
2018-05-1784588184088047,800880
2018-05-1685385884284740,300847
2018-05-1588988984586860,400868
2018-05-14851897840879113,000879
2018-05-119701,000835840221,500840
2018-05-101,0061,02098098531,500985
2018-05-099901,0109901,00648,3001,006
2018-05-0896098295998118,000981
2018-05-0796297294796314,500963
2018-05-0295397194096226,100962
2018-05-0195095492594137,500941
2018-04-271,0051,00595896262,900962
2018-04-261,0191,064980990130,900990
2018-04-251,0101,0209891,01847,2001,018
2018-04-249921,0259901,00569,2001,005
2018-04-239641,018951990122,400990
2018-04-20931980927963162,800963
2018-04-1994895693093144,200931
2018-04-1893197092595139,900951
2018-04-17953985870941137,800941
2018-04-1693796493494587,800945
2018-04-1394394892593229,200932
2018-04-1293794992692817,400928
2018-04-1194996292693734,100937
2018-04-1091993890593024,500930
2018-04-0991493489493463,800934
2018-04-0694095292592649,400926
2018-04-0596697293994268,300942
2018-04-041,0351,035938941181,500941
2018-04-039861,0319701,023117,5001,023
2018-03-30896985882973150,100973
2018-03-2989189887288124,800881
2018-03-2887390387089130,000891
2018-03-2789592088689047,300890
2018-03-2685487983087568,500875
2018-03-23900918880881112,800881
2018-03-2293796993695147,400951
2018-03-2089393988593763,500937
2018-03-199851,007910918156,600918
2018-03-169751,0629601,007233,5001,007
2018-03-1596899094597556,900975
2018-03-1493797393497139,800971
2018-03-1392996292295226,400952
2018-03-1295596292094050,400940
2018-03-0996998895096449,500964
2018-03-0895796995096326,700963
2018-03-0792096591594667,000946
2018-03-0689298089294056,900940
2018-03-0593293986688297,500882
2018-03-0291093691093656,600936
2018-03-0195196494095548,200955
2018-02-2896898596897432,300974
2018-02-2799199996596782,100967
2018-02-261,0281,028987989105,400989
2018-02-231,0451,0499971,005158,2001,005
2018-02-229621,0449621,034122,8001,034
2018-02-2194898794298785,600987
2018-02-2098198394196083,000960
2018-02-199741,01096199676,400996
2018-02-1694097793794490,500944
2018-02-1591897390196895,600968
2018-02-14914947877924150,800924
2018-02-13970993903908150,600908
2018-02-09900972890968193,600968
2018-02-081,0061,0399891,000159,9001,000
2018-02-071,0901,103946961297,600961
2018-02-069911,057864976501,800976
2018-02-051,1341,1551,0181,120523,6001,120
2018-02-021,2611,2631,1961,224213,1001,224
2018-02-011,3101,3161,2651,281172,8001,281
2018-01-311,3501,3921,2831,310290,4001,310
2018-01-301,3921,4651,3501,381747,6001,381
2018-01-291,4001,4151,2901,302357,8001,302
2018-01-261,2201,3551,2101,345417,4001,345
2018-01-251,2011,2181,1941,20833,5001,208
2018-01-241,2201,2221,1931,21661,1001,216
2018-01-231,2551,2581,2121,21781,9001,217
2018-01-221,1901,2711,1901,245128,7001,245
2018-01-191,2041,2261,1751,208115,7001,208
2018-01-181,2151,2371,1911,19785,9001,197
2018-01-171,2301,2471,2011,21796,4001,217
2018-01-161,2611,2741,2271,25271,3001,252
2018-01-151,2401,2881,2091,274134,2001,274
2018-01-121,2611,2661,2221,23093,1001,230
2018-01-111,2521,2921,2451,26592,0001,265
2018-01-101,2861,3101,2621,270130,6001,270
2018-01-091,2911,3481,2731,305163,2001,305
2018-01-051,2571,3001,2441,277187,3001,277
2018-01-041,2321,2871,1841,267292,5001,267

分割・併合履歴 : [1990-03-27]1株→1.15株