6281 (株)前田製作所 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 590 | 604 | 587 | 590 | 19,800 | 590 |
2019-12-27 | 613 | 613 | 583 | 600 | 63,700 | 600 |
2019-12-26 | 616 | 625 | 599 | 609 | 135,300 | 609 |
2019-12-25 | 615 | 615 | 585 | 595 | 84,300 | 595 |
2019-12-24 | 616 | 627 | 605 | 606 | 84,000 | 606 |
2019-12-23 | 582 | 606 | 575 | 601 | 59,800 | 601 |
2019-12-20 | 580 | 580 | 562 | 574 | 66,100 | 574 |
2019-12-19 | 532 | 580 | 532 | 580 | 96,200 | 580 |
2019-12-18 | 540 | 543 | 525 | 539 | 43,700 | 539 |
2019-12-17 | 541 | 542 | 523 | 536 | 70,400 | 536 |
2019-12-16 | 528 | 542 | 521 | 541 | 30,400 | 541 |
2019-12-13 | 507 | 522 | 503 | 518 | 31,500 | 518 |
2019-12-12 | 512 | 513 | 506 | 508 | 8,200 | 508 |
2019-12-11 | 522 | 522 | 508 | 514 | 30,900 | 514 |
2019-12-10 | 524 | 524 | 516 | 517 | 13,800 | 517 |
2019-12-09 | 526 | 547 | 516 | 519 | 71,100 | 519 |
2019-12-06 | 512 | 532 | 510 | 529 | 63,700 | 529 |
2019-12-05 | 508 | 519 | 502 | 511 | 43,900 | 511 |
2019-12-04 | 495 | 529 | 492 | 505 | 95,800 | 505 |
2019-12-03 | 514 | 519 | 502 | 504 | 118,700 | 504 |
2019-12-02 | 549 | 642 | 517 | 527 | 901,500 | 527 |
2019-11-29 | 494 | 549 | 488 | 542 | 231,800 | 542 |
2019-11-28 | 487 | 495 | 483 | 494 | 14,800 | 494 |
2019-11-27 | 491 | 491 | 480 | 487 | 12,100 | 487 |
2019-11-26 | 490 | 497 | 482 | 485 | 17,000 | 485 |
2019-11-25 | 487 | 490 | 482 | 482 | 13,800 | 482 |
2019-11-22 | 470 | 482 | 470 | 479 | 16,100 | 479 |
2019-11-21 | 469 | 481 | 469 | 471 | 13,600 | 471 |
2019-11-20 | 479 | 484 | 461 | 475 | 25,800 | 475 |
2019-11-19 | 484 | 485 | 478 | 478 | 10,200 | 478 |
2019-11-18 | 483 | 492 | 483 | 487 | 14,400 | 487 |
2019-11-15 | 475 | 481 | 468 | 481 | 30,400 | 481 |
2019-11-14 | 489 | 490 | 467 | 479 | 36,700 | 479 |
2019-11-13 | 499 | 502 | 491 | 492 | 29,800 | 492 |
2019-11-12 | 496 | 500 | 488 | 500 | 18,500 | 500 |
2019-11-11 | 493 | 496 | 486 | 496 | 18,700 | 496 |
2019-11-08 | 494 | 503 | 483 | 498 | 21,800 | 498 |
2019-11-07 | 486 | 503 | 482 | 501 | 22,800 | 501 |
2019-11-06 | 482 | 486 | 480 | 486 | 24,500 | 486 |
2019-11-05 | 510 | 517 | 480 | 486 | 77,000 | 486 |
2019-11-01 | 470 | 505 | 461 | 505 | 151,700 | 505 |
2019-10-31 | 427 | 495 | 418 | 476 | 243,300 | 476 |
2019-10-30 | 424 | 428 | 417 | 425 | 14,500 | 425 |
2019-10-29 | 420 | 429 | 420 | 429 | 24,800 | 429 |
2019-10-28 | 417 | 425 | 414 | 420 | 30,500 | 420 |
2019-10-25 | 417 | 417 | 411 | 414 | 12,800 | 414 |
2019-10-24 | 406 | 418 | 406 | 417 | 22,000 | 417 |
2019-10-23 | 409 | 418 | 406 | 406 | 24,400 | 406 |
2019-10-21 | 401 | 408 | 401 | 401 | 8,800 | 401 |
2019-10-18 | 404 | 407 | 396 | 398 | 9,400 | 398 |
2019-10-17 | 403 | 404 | 397 | 397 | 11,600 | 397 |
2019-10-16 | 412 | 419 | 401 | 402 | 33,800 | 402 |
2019-10-15 | 406 | 422 | 399 | 408 | 87,500 | 408 |
2019-10-11 | 391 | 394 | 388 | 390 | 16,200 | 390 |
2019-10-10 | 388 | 391 | 386 | 391 | 6,700 | 391 |
2019-10-09 | 383 | 387 | 383 | 385 | 4,800 | 385 |
2019-10-08 | 388 | 390 | 384 | 388 | 10,300 | 388 |
2019-10-07 | 388 | 389 | 384 | 385 | 5,400 | 385 |
2019-10-04 | 386 | 390 | 385 | 386 | 19,600 | 386 |
2019-10-03 | 384 | 389 | 382 | 386 | 8,700 | 386 |
2019-10-02 | 388 | 395 | 382 | 390 | 21,700 | 390 |
2019-10-01 | 401 | 401 | 379 | 391 | 107,500 | 391 |
2019-09-30 | 410 | 417 | 397 | 399 | 57,300 | 399 |
2019-09-27 | 418 | 418 | 408 | 415 | 15,900 | 415 |
2019-09-26 | 415 | 419 | 412 | 414 | 7,900 | 414 |
2019-09-25 | 423 | 423 | 408 | 415 | 35,100 | 415 |
2019-09-24 | 425 | 431 | 421 | 423 | 45,400 | 423 |
2019-09-20 | 416 | 421 | 415 | 421 | 8,700 | 421 |
2019-09-19 | 410 | 419 | 410 | 416 | 15,800 | 416 |
2019-09-18 | 422 | 422 | 410 | 413 | 32,700 | 413 |
2019-09-17 | 428 | 430 | 415 | 415 | 35,800 | 415 |
2019-09-13 | 433 | 433 | 425 | 428 | 7,900 | 428 |
2019-09-12 | 438 | 438 | 432 | 434 | 3,600 | 434 |
2019-09-11 | 420 | 454 | 414 | 439 | 52,700 | 439 |
2019-09-10 | 427 | 430 | 419 | 419 | 24,800 | 419 |
2019-09-09 | 431 | 431 | 423 | 423 | 32,300 | 423 |
2019-09-06 | 438 | 438 | 429 | 431 | 19,700 | 431 |
2019-09-05 | 434 | 435 | 428 | 430 | 71,300 | 430 |
2019-09-04 | 437 | 437 | 429 | 435 | 6,900 | 435 |
2019-09-03 | 433 | 439 | 430 | 439 | 7,800 | 439 |
2019-09-02 | 433 | 435 | 430 | 432 | 6,200 | 432 |
2019-08-30 | 441 | 441 | 436 | 436 | 2,300 | 436 |
2019-08-29 | 440 | 440 | 430 | 434 | 10,400 | 434 |
2019-08-28 | 436 | 444 | 435 | 442 | 3,000 | 442 |
2019-08-27 | 449 | 449 | 434 | 435 | 10,800 | 435 |
2019-08-26 | 448 | 449 | 444 | 448 | 1,100 | 448 |
2019-08-23 | 449 | 450 | 442 | 450 | 3,400 | 450 |
2019-08-22 | 442 | 449 | 440 | 442 | 3,100 | 442 |
2019-08-21 | 440 | 442 | 440 | 442 | 2,600 | 442 |
2019-08-20 | 439 | 450 | 439 | 440 | 2,200 | 440 |
2019-08-19 | 448 | 455 | 438 | 438 | 5,300 | 438 |
2019-08-16 | 437 | 445 | 435 | 444 | 7,800 | 444 |
2019-08-15 | 446 | 446 | 433 | 438 | 18,900 | 438 |
2019-08-14 | 457 | 464 | 451 | 454 | 16,500 | 454 |
2019-08-13 | 463 | 463 | 451 | 457 | 7,900 | 457 |
2019-08-09 | 455 | 465 | 454 | 465 | 22,300 | 465 |
2019-08-08 | 442 | 458 | 442 | 449 | 17,000 | 449 |
2019-08-07 | 439 | 444 | 433 | 443 | 8,400 | 443 |
2019-08-06 | 430 | 438 | 430 | 434 | 11,600 | 434 |
2019-08-05 | 438 | 443 | 423 | 440 | 21,300 | 440 |
2019-08-02 | 443 | 443 | 436 | 442 | 6,100 | 442 |
2019-08-01 | 441 | 446 | 441 | 445 | 6,600 | 445 |
2019-07-31 | 446 | 446 | 440 | 442 | 7,000 | 442 |
2019-07-30 | 440 | 441 | 431 | 438 | 7,000 | 438 |
2019-07-29 | 442 | 442 | 436 | 436 | 2,400 | 436 |
2019-07-26 | 443 | 443 | 435 | 436 | 13,300 | 436 |
2019-07-25 | 444 | 444 | 439 | 441 | 6,700 | 441 |
2019-07-24 | 436 | 444 | 433 | 436 | 19,500 | 436 |
2019-07-23 | 438 | 441 | 429 | 435 | 21,000 | 435 |
2019-07-22 | 440 | 440 | 437 | 437 | 1,600 | 437 |
2019-07-19 | 435 | 446 | 435 | 438 | 3,300 | 438 |
2019-07-18 | 447 | 447 | 435 | 435 | 10,400 | 435 |
2019-07-17 | 451 | 452 | 445 | 445 | 13,000 | 445 |
2019-07-16 | 470 | 470 | 452 | 453 | 10,800 | 453 |
2019-07-12 | 460 | 461 | 450 | 457 | 30,100 | 457 |
2019-07-11 | 456 | 464 | 450 | 462 | 25,600 | 462 |
2019-07-10 | 458 | 522 | 447 | 455 | 307,500 | 455 |
2019-07-09 | 437 | 442 | 436 | 442 | 2,000 | 442 |
2019-07-08 | 449 | 449 | 439 | 439 | 6,100 | 439 |
2019-07-05 | 445 | 448 | 442 | 443 | 4,100 | 443 |
2019-07-04 | 449 | 449 | 441 | 444 | 17,800 | 444 |
2019-07-03 | 434 | 445 | 433 | 445 | 13,600 | 445 |
2019-07-02 | 433 | 436 | 432 | 433 | 8,300 | 433 |
2019-07-01 | 438 | 438 | 430 | 433 | 8,900 | 433 |
2019-06-28 | 438 | 438 | 429 | 432 | 9,000 | 432 |
2019-06-27 | 427 | 432 | 427 | 432 | 1,600 | 432 |
2019-06-26 | 434 | 434 | 426 | 428 | 5,400 | 428 |
2019-06-25 | 439 | 439 | 431 | 432 | 5,700 | 432 |
2019-06-24 | 430 | 443 | 430 | 439 | 7,200 | 439 |
2019-06-21 | 440 | 440 | 429 | 429 | 15,000 | 429 |
2019-06-20 | 426 | 434 | 423 | 432 | 14,700 | 432 |
2019-06-19 | 429 | 430 | 423 | 426 | 9,400 | 426 |
2019-06-18 | 426 | 428 | 424 | 428 | 6,700 | 428 |
2019-06-17 | 438 | 438 | 424 | 424 | 2,500 | 424 |
2019-06-14 | 430 | 433 | 429 | 431 | 12,200 | 431 |
2019-06-13 | 436 | 437 | 427 | 427 | 8,500 | 427 |
2019-06-12 | 434 | 441 | 433 | 439 | 8,500 | 439 |
2019-06-11 | 429 | 432 | 426 | 430 | 4,000 | 430 |
2019-06-10 | 425 | 429 | 420 | 429 | 7,200 | 429 |
2019-06-07 | 421 | 428 | 421 | 423 | 4,400 | 423 |
2019-06-06 | 422 | 428 | 422 | 423 | 1,200 | 423 |
2019-06-05 | 419 | 420 | 419 | 420 | 800 | 420 |
2019-06-04 | 416 | 420 | 410 | 414 | 17,200 | 414 |
2019-06-03 | 424 | 426 | 416 | 416 | 13,100 | 416 |
2019-05-31 | 439 | 439 | 424 | 424 | 6,500 | 424 |
2019-05-30 | 433 | 434 | 426 | 431 | 3,000 | 431 |
2019-05-29 | 435 | 435 | 423 | 428 | 4,600 | 428 |
2019-05-28 | 426 | 433 | 426 | 428 | 3,800 | 428 |
2019-05-27 | 429 | 430 | 423 | 425 | 2,100 | 425 |
2019-05-24 | 432 | 432 | 420 | 430 | 12,000 | 430 |
2019-05-23 | 431 | 433 | 427 | 430 | 5,600 | 430 |
2019-05-22 | 437 | 437 | 430 | 430 | 4,700 | 430 |
2019-05-21 | 430 | 439 | 430 | 430 | 3,200 | 430 |
2019-05-20 | 434 | 437 | 429 | 430 | 17,000 | 430 |
2019-05-17 | 429 | 438 | 427 | 427 | 17,600 | 427 |
2019-05-16 | 436 | 442 | 435 | 437 | 8,700 | 437 |
2019-05-15 | 452 | 452 | 424 | 444 | 35,000 | 444 |
2019-05-14 | 442 | 469 | 436 | 456 | 29,400 | 456 |
2019-05-13 | 449 | 458 | 449 | 455 | 20,100 | 455 |
2019-05-10 | 462 | 465 | 435 | 446 | 17,300 | 446 |
2019-05-09 | 474 | 474 | 451 | 462 | 19,000 | 462 |
2019-05-08 | 448 | 470 | 445 | 467 | 53,300 | 467 |
2019-05-07 | 445 | 447 | 436 | 444 | 9,200 | 444 |
2019-04-26 | 445 | 446 | 433 | 445 | 21,400 | 445 |
2019-04-25 | 451 | 451 | 436 | 446 | 23,500 | 446 |
2019-04-24 | 427 | 480 | 427 | 443 | 140,100 | 443 |
2019-04-23 | 427 | 430 | 420 | 425 | 12,200 | 425 |
2019-04-22 | 434 | 436 | 421 | 427 | 28,300 | 427 |
2019-04-19 | 427 | 431 | 425 | 430 | 10,600 | 430 |
2019-04-18 | 448 | 448 | 425 | 426 | 41,200 | 426 |
2019-04-17 | 439 | 449 | 434 | 446 | 25,400 | 446 |
2019-04-16 | 435 | 438 | 431 | 438 | 10,500 | 438 |
2019-04-15 | 444 | 446 | 432 | 437 | 22,100 | 437 |
2019-04-12 | 444 | 453 | 434 | 438 | 23,300 | 438 |
2019-04-11 | 441 | 445 | 432 | 442 | 34,900 | 442 |
2019-04-10 | 469 | 472 | 436 | 445 | 131,300 | 445 |
2019-04-09 | 474 | 524 | 469 | 477 | 176,100 | 477 |
2019-04-08 | 501 | 519 | 471 | 487 | 269,700 | 487 |
2019-04-05 | 435 | 501 | 435 | 501 | 578,400 | 501 |
2019-04-04 | 414 | 426 | 414 | 421 | 34,800 | 421 |
2019-04-03 | 404 | 412 | 404 | 412 | 10,500 | 412 |
2019-04-02 | 398 | 407 | 398 | 406 | 6,200 | 406 |
2019-04-01 | 400 | 406 | 398 | 404 | 7,100 | 404 |
2019-03-29 | 408 | 409 | 394 | 399 | 10,100 | 399 |
2019-03-28 | 413 | 413 | 403 | 406 | 2,100 | 406 |
2019-03-27 | 405 | 406 | 400 | 406 | 8,200 | 406 |
2019-03-26 | 405 | 406 | 403 | 404 | 6,500 | 404 |
2019-03-25 | 403 | 406 | 400 | 406 | 6,400 | 406 |
2019-03-22 | 410 | 413 | 406 | 411 | 7,800 | 411 |
2019-03-20 | 416 | 416 | 405 | 411 | 5,700 | 411 |
2019-03-19 | 408 | 417 | 408 | 413 | 9,500 | 413 |
2019-03-18 | 418 | 418 | 405 | 410 | 16,600 | 410 |
2019-03-15 | 431 | 431 | 415 | 419 | 13,400 | 419 |
2019-03-14 | 418 | 428 | 413 | 415 | 15,200 | 415 |
2019-03-13 | 403 | 413 | 402 | 413 | 11,900 | 413 |
2019-03-12 | 402 | 404 | 399 | 402 | 9,000 | 402 |
2019-03-11 | 392 | 405 | 391 | 400 | 4,800 | 400 |
2019-03-08 | 405 | 405 | 390 | 400 | 25,600 | 400 |
2019-03-07 | 408 | 408 | 403 | 408 | 10,100 | 408 |
2019-03-06 | 410 | 411 | 408 | 409 | 2,400 | 409 |
2019-03-05 | 406 | 412 | 405 | 408 | 5,400 | 408 |
2019-03-04 | 410 | 413 | 402 | 413 | 8,800 | 413 |
2019-03-01 | 418 | 418 | 413 | 414 | 4,700 | 414 |
2019-02-28 | 413 | 418 | 412 | 418 | 6,900 | 418 |
2019-02-27 | 418 | 418 | 411 | 415 | 16,700 | 415 |
2019-02-26 | 418 | 421 | 415 | 415 | 3,100 | 415 |
2019-02-25 | 422 | 422 | 413 | 417 | 8,600 | 417 |
2019-02-22 | 423 | 423 | 415 | 419 | 4,200 | 419 |
2019-02-21 | 420 | 420 | 408 | 420 | 9,000 | 420 |
2019-02-20 | 423 | 425 | 410 | 419 | 9,400 | 419 |
2019-02-19 | 413 | 420 | 410 | 420 | 12,000 | 420 |
2019-02-18 | 413 | 415 | 410 | 415 | 5,400 | 415 |
2019-02-15 | 415 | 415 | 402 | 411 | 19,400 | 411 |
2019-02-14 | 415 | 420 | 414 | 414 | 6,000 | 414 |
2019-02-13 | 418 | 422 | 414 | 416 | 3,200 | 416 |
2019-02-12 | 414 | 423 | 411 | 418 | 2,100 | 418 |
2019-02-08 | 419 | 421 | 414 | 415 | 11,200 | 415 |
2019-02-07 | 435 | 435 | 420 | 420 | 11,400 | 420 |
2019-02-06 | 429 | 435 | 420 | 435 | 8,600 | 435 |
2019-02-05 | 428 | 431 | 425 | 430 | 7,900 | 430 |
2019-02-04 | 423 | 440 | 421 | 424 | 5,900 | 424 |
2019-02-01 | 427 | 433 | 420 | 427 | 14,700 | 427 |
2019-01-31 | 444 | 444 | 425 | 428 | 9,600 | 428 |
2019-01-30 | 449 | 449 | 420 | 437 | 15,900 | 437 |
2019-01-29 | 449 | 462 | 445 | 449 | 17,800 | 449 |
2019-01-28 | 428 | 461 | 428 | 456 | 48,800 | 456 |
2019-01-25 | 425 | 437 | 422 | 427 | 23,400 | 427 |
2019-01-24 | 408 | 423 | 404 | 417 | 13,100 | 417 |
2019-01-23 | 405 | 411 | 404 | 406 | 9,400 | 406 |
2019-01-22 | 419 | 419 | 408 | 412 | 13,500 | 412 |
2019-01-21 | 423 | 424 | 412 | 417 | 20,600 | 417 |
2019-01-18 | 416 | 418 | 410 | 412 | 9,200 | 412 |
2019-01-17 | 420 | 425 | 413 | 415 | 14,400 | 415 |
2019-01-16 | 408 | 417 | 401 | 417 | 12,100 | 417 |
2019-01-15 | 401 | 413 | 401 | 405 | 4,900 | 405 |
2019-01-11 | 400 | 418 | 400 | 406 | 16,100 | 406 |
2019-01-10 | 406 | 414 | 398 | 400 | 20,500 | 400 |
2019-01-09 | 426 | 430 | 405 | 408 | 11,200 | 408 |
2019-01-08 | 400 | 434 | 400 | 428 | 34,200 | 428 |
2019-01-07 | 401 | 409 | 395 | 397 | 23,900 | 397 |
2019-01-04 | 394 | 401 | 378 | 386 | 16,100 | 386 |
分割・併合履歴 : [1990-03-27]1株→1.15株