6281 (株)前田製作所 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 453 | 453 | 444 | 448 | 12,300 | 448 |
2020-12-29 | 449 | 460 | 442 | 447 | 21,800 | 447 |
2020-12-28 | 450 | 450 | 442 | 442 | 79,200 | 442 |
2020-12-25 | 453 | 453 | 437 | 439 | 27,200 | 439 |
2020-12-24 | 434 | 444 | 434 | 442 | 36,700 | 442 |
2020-12-23 | 437 | 437 | 432 | 432 | 3,000 | 432 |
2020-12-22 | 451 | 451 | 431 | 432 | 38,200 | 432 |
2020-12-21 | 450 | 453 | 438 | 452 | 10,900 | 452 |
2020-12-18 | 446 | 457 | 442 | 445 | 7,400 | 445 |
2020-12-17 | 453 | 459 | 436 | 445 | 26,200 | 445 |
2020-12-16 | 460 | 460 | 451 | 452 | 10,700 | 452 |
2020-12-15 | 464 | 470 | 457 | 457 | 19,700 | 457 |
2020-12-14 | 461 | 469 | 454 | 461 | 47,900 | 461 |
2020-12-11 | 445 | 464 | 445 | 448 | 7,500 | 448 |
2020-12-10 | 449 | 455 | 440 | 446 | 26,300 | 446 |
2020-12-09 | 448 | 463 | 448 | 453 | 26,500 | 453 |
2020-12-08 | 442 | 449 | 437 | 449 | 9,500 | 449 |
2020-12-07 | 441 | 447 | 438 | 439 | 4,900 | 439 |
2020-12-04 | 438 | 438 | 433 | 437 | 2,300 | 437 |
2020-12-03 | 435 | 438 | 434 | 434 | 2,500 | 434 |
2020-12-02 | 436 | 442 | 435 | 435 | 2,100 | 435 |
2020-12-01 | 435 | 438 | 430 | 437 | 6,400 | 437 |
2020-11-30 | 448 | 448 | 435 | 436 | 6,200 | 436 |
2020-11-27 | 448 | 450 | 436 | 444 | 16,600 | 444 |
2020-11-26 | 432 | 444 | 432 | 444 | 5,700 | 444 |
2020-11-25 | 440 | 443 | 434 | 434 | 8,900 | 434 |
2020-11-24 | 430 | 434 | 428 | 434 | 7,500 | 434 |
2020-11-20 | 427 | 432 | 427 | 430 | 1,400 | 430 |
2020-11-19 | 428 | 433 | 428 | 430 | 3,000 | 430 |
2020-11-18 | 428 | 434 | 428 | 432 | 1,100 | 432 |
2020-11-17 | 434 | 438 | 427 | 436 | 6,100 | 436 |
2020-11-16 | 432 | 437 | 430 | 437 | 3,600 | 437 |
2020-11-13 | 437 | 437 | 429 | 433 | 3,200 | 433 |
2020-11-12 | 440 | 445 | 439 | 441 | 6,300 | 441 |
2020-11-11 | 443 | 452 | 436 | 438 | 19,500 | 438 |
2020-11-10 | 450 | 451 | 443 | 450 | 5,700 | 450 |
2020-11-09 | 442 | 448 | 441 | 447 | 4,200 | 447 |
2020-11-06 | 439 | 450 | 439 | 449 | 3,200 | 449 |
2020-11-05 | 447 | 449 | 436 | 441 | 5,000 | 441 |
2020-11-04 | 436 | 455 | 433 | 441 | 7,600 | 441 |
2020-11-02 | 432 | 440 | 430 | 435 | 3,800 | 435 |
2020-10-30 | 443 | 443 | 431 | 431 | 3,200 | 431 |
2020-10-29 | 433 | 438 | 432 | 435 | 2,300 | 435 |
2020-10-28 | 446 | 446 | 439 | 440 | 2,600 | 440 |
2020-10-27 | 450 | 450 | 445 | 446 | 7,000 | 446 |
2020-10-26 | 457 | 457 | 455 | 457 | 1,000 | 457 |
2020-10-23 | 455 | 455 | 450 | 451 | 3,600 | 451 |
2020-10-22 | 457 | 458 | 450 | 451 | 14,400 | 451 |
2020-10-21 | 457 | 460 | 452 | 459 | 6,500 | 459 |
2020-10-20 | 458 | 460 | 453 | 454 | 3,300 | 454 |
2020-10-19 | 473 | 473 | 459 | 459 | 17,100 | 459 |
2020-10-16 | 471 | 490 | 468 | 475 | 7,300 | 475 |
2020-10-15 | 490 | 493 | 485 | 485 | 4,800 | 485 |
2020-10-14 | 500 | 505 | 491 | 494 | 12,100 | 494 |
2020-10-13 | 493 | 501 | 493 | 501 | 5,100 | 501 |
2020-10-12 | 490 | 499 | 490 | 493 | 10,400 | 493 |
2020-10-09 | 493 | 493 | 482 | 490 | 2,700 | 490 |
2020-10-08 | 491 | 495 | 491 | 493 | 5,100 | 493 |
2020-10-07 | 481 | 489 | 481 | 488 | 7,200 | 488 |
2020-10-06 | 462 | 488 | 462 | 485 | 30,700 | 485 |
2020-10-05 | 453 | 461 | 453 | 457 | 2,700 | 457 |
2020-10-02 | 450 | 459 | 450 | 455 | 4,100 | 455 |
2020-09-30 | 458 | 458 | 446 | 449 | 2,700 | 449 |
2020-09-29 | 457 | 459 | 447 | 458 | 9,500 | 458 |
2020-09-28 | 443 | 450 | 442 | 450 | 2,400 | 450 |
2020-09-25 | 451 | 451 | 442 | 442 | 12,400 | 442 |
2020-09-24 | 455 | 455 | 450 | 451 | 3,700 | 451 |
2020-09-23 | 454 | 462 | 454 | 458 | 4,300 | 458 |
2020-09-18 | 458 | 466 | 458 | 463 | 4,300 | 463 |
2020-09-17 | 461 | 467 | 453 | 467 | 3,700 | 467 |
2020-09-16 | 459 | 468 | 456 | 460 | 4,300 | 460 |
2020-09-15 | 454 | 463 | 454 | 460 | 7,600 | 460 |
2020-09-14 | 453 | 455 | 445 | 451 | 5,500 | 451 |
2020-09-11 | 444 | 453 | 444 | 453 | 3,500 | 453 |
2020-09-10 | 445 | 447 | 444 | 447 | 3,500 | 447 |
2020-09-09 | 444 | 445 | 443 | 445 | 1,500 | 445 |
2020-09-08 | 454 | 454 | 443 | 444 | 1,900 | 444 |
2020-09-07 | 445 | 450 | 441 | 450 | 5,900 | 450 |
2020-09-04 | 445 | 445 | 441 | 442 | 3,400 | 442 |
2020-09-03 | 452 | 456 | 446 | 446 | 6,500 | 446 |
2020-09-02 | 447 | 451 | 445 | 451 | 3,800 | 451 |
2020-09-01 | 451 | 451 | 441 | 446 | 3,900 | 446 |
2020-08-31 | 455 | 455 | 445 | 450 | 4,500 | 450 |
2020-08-28 | 460 | 461 | 440 | 443 | 9,500 | 443 |
2020-08-27 | 448 | 462 | 442 | 457 | 12,100 | 457 |
2020-08-26 | 451 | 451 | 442 | 445 | 3,500 | 445 |
2020-08-25 | 460 | 460 | 448 | 449 | 22,300 | 449 |
2020-08-24 | 463 | 463 | 456 | 456 | 700 | 456 |
2020-08-21 | 469 | 469 | 460 | 460 | 3,100 | 460 |
2020-08-20 | 482 | 487 | 458 | 463 | 17,400 | 463 |
2020-08-19 | 482 | 489 | 482 | 488 | 10,800 | 488 |
2020-08-18 | 468 | 485 | 466 | 485 | 8,600 | 485 |
2020-08-17 | 463 | 466 | 451 | 465 | 3,700 | 465 |
2020-08-14 | 470 | 470 | 457 | 463 | 12,900 | 463 |
2020-08-13 | 455 | 473 | 452 | 471 | 13,900 | 471 |
2020-08-12 | 424 | 455 | 421 | 449 | 20,000 | 449 |
2020-08-11 | 438 | 439 | 417 | 428 | 7,100 | 428 |
2020-08-07 | 436 | 439 | 430 | 435 | 5,400 | 435 |
2020-08-06 | 444 | 444 | 430 | 436 | 13,600 | 436 |
2020-08-05 | 434 | 434 | 420 | 430 | 10,100 | 430 |
2020-08-04 | 412 | 430 | 412 | 430 | 11,400 | 430 |
2020-08-03 | 401 | 414 | 401 | 408 | 3,200 | 408 |
2020-07-31 | 436 | 436 | 396 | 396 | 30,300 | 396 |
2020-07-30 | 444 | 447 | 437 | 437 | 27,000 | 437 |
2020-07-29 | 462 | 462 | 456 | 458 | 9,700 | 458 |
2020-07-28 | 465 | 470 | 461 | 464 | 9,900 | 464 |
2020-07-27 | 469 | 475 | 460 | 460 | 16,400 | 460 |
2020-07-22 | 458 | 464 | 457 | 459 | 6,100 | 459 |
2020-07-21 | 469 | 469 | 463 | 463 | 2,400 | 463 |
2020-07-20 | 465 | 465 | 456 | 464 | 4,800 | 464 |
2020-07-17 | 477 | 477 | 462 | 463 | 4,200 | 463 |
2020-07-16 | 472 | 476 | 467 | 476 | 5,700 | 476 |
2020-07-15 | 484 | 484 | 470 | 472 | 20,700 | 472 |
2020-07-14 | 488 | 488 | 477 | 478 | 13,600 | 478 |
2020-07-13 | 495 | 500 | 469 | 482 | 21,700 | 482 |
2020-07-10 | 491 | 491 | 470 | 481 | 15,500 | 481 |
2020-07-09 | 508 | 509 | 485 | 495 | 19,400 | 495 |
2020-07-08 | 502 | 505 | 492 | 500 | 27,600 | 500 |
2020-07-07 | 500 | 500 | 488 | 490 | 7,600 | 490 |
2020-07-06 | 470 | 499 | 470 | 499 | 28,900 | 499 |
2020-07-03 | 450 | 470 | 450 | 470 | 15,000 | 470 |
2020-07-02 | 465 | 466 | 442 | 449 | 29,600 | 449 |
2020-07-01 | 477 | 483 | 465 | 465 | 30,900 | 465 |
2020-06-30 | 480 | 499 | 472 | 472 | 41,200 | 472 |
2020-06-29 | 465 | 487 | 465 | 478 | 38,300 | 478 |
2020-06-26 | 504 | 505 | 482 | 487 | 36,900 | 487 |
2020-06-25 | 508 | 510 | 500 | 500 | 23,700 | 500 |
2020-06-24 | 520 | 520 | 508 | 515 | 11,300 | 515 |
2020-06-23 | 530 | 530 | 512 | 513 | 30,500 | 513 |
2020-06-22 | 530 | 536 | 519 | 524 | 29,700 | 524 |
2020-06-19 | 511 | 535 | 506 | 530 | 36,400 | 530 |
2020-06-18 | 523 | 523 | 505 | 510 | 47,100 | 510 |
2020-06-17 | 538 | 539 | 509 | 516 | 60,000 | 516 |
2020-06-16 | 520 | 548 | 499 | 539 | 110,800 | 539 |
2020-06-15 | 503 | 528 | 480 | 498 | 208,000 | 498 |
2020-06-12 | 452 | 475 | 447 | 471 | 49,500 | 471 |
2020-06-11 | 472 | 500 | 468 | 476 | 59,700 | 476 |
2020-06-10 | 465 | 478 | 465 | 472 | 21,400 | 472 |
2020-06-09 | 474 | 480 | 463 | 470 | 39,500 | 470 |
2020-06-08 | 480 | 482 | 464 | 467 | 36,000 | 467 |
2020-06-05 | 473 | 475 | 464 | 472 | 15,700 | 472 |
2020-06-04 | 476 | 476 | 464 | 473 | 12,500 | 473 |
2020-06-03 | 483 | 491 | 463 | 468 | 32,900 | 468 |
2020-06-02 | 479 | 505 | 474 | 480 | 66,400 | 480 |
2020-06-01 | 472 | 482 | 467 | 471 | 24,100 | 471 |
2020-05-29 | 457 | 475 | 454 | 470 | 24,400 | 470 |
2020-05-28 | 478 | 478 | 458 | 461 | 40,600 | 461 |
2020-05-27 | 450 | 482 | 448 | 480 | 51,900 | 480 |
2020-05-26 | 452 | 454 | 445 | 449 | 30,400 | 449 |
2020-05-25 | 460 | 471 | 440 | 458 | 83,200 | 458 |
2020-05-22 | 498 | 503 | 448 | 460 | 170,600 | 460 |
2020-05-21 | 423 | 495 | 416 | 490 | 259,600 | 490 |
2020-05-20 | 410 | 419 | 410 | 415 | 14,000 | 415 |
2020-05-19 | 410 | 410 | 402 | 409 | 12,500 | 409 |
2020-05-18 | 410 | 410 | 400 | 404 | 28,500 | 404 |
2020-05-15 | 405 | 408 | 404 | 408 | 5,400 | 408 |
2020-05-14 | 412 | 412 | 402 | 402 | 8,000 | 402 |
2020-05-13 | 401 | 412 | 401 | 408 | 10,100 | 408 |
2020-05-12 | 402 | 408 | 400 | 403 | 6,100 | 403 |
2020-05-11 | 393 | 420 | 393 | 402 | 36,800 | 402 |
2020-05-08 | 404 | 404 | 394 | 396 | 9,500 | 396 |
2020-05-07 | 396 | 399 | 393 | 399 | 8,200 | 399 |
2020-05-01 | 403 | 403 | 396 | 398 | 9,900 | 398 |
2020-04-30 | 407 | 407 | 395 | 406 | 15,000 | 406 |
2020-04-28 | 411 | 411 | 392 | 399 | 14,000 | 399 |
2020-04-27 | 395 | 408 | 394 | 408 | 12,600 | 408 |
2020-04-24 | 399 | 399 | 392 | 394 | 8,800 | 394 |
2020-04-23 | 394 | 394 | 388 | 391 | 4,700 | 391 |
2020-04-22 | 394 | 399 | 382 | 384 | 32,100 | 384 |
2020-04-21 | 409 | 409 | 398 | 398 | 15,100 | 398 |
2020-04-20 | 396 | 411 | 394 | 407 | 21,100 | 407 |
2020-04-17 | 401 | 419 | 395 | 396 | 45,800 | 396 |
2020-04-16 | 407 | 412 | 396 | 396 | 29,800 | 396 |
2020-04-15 | 426 | 428 | 408 | 408 | 18,500 | 408 |
2020-04-14 | 412 | 429 | 412 | 425 | 14,900 | 425 |
2020-04-13 | 415 | 415 | 404 | 404 | 9,400 | 404 |
2020-04-10 | 408 | 417 | 406 | 406 | 3,400 | 406 |
2020-04-09 | 407 | 412 | 406 | 411 | 3,300 | 411 |
2020-04-08 | 405 | 419 | 398 | 406 | 5,000 | 406 |
2020-04-07 | 405 | 425 | 400 | 405 | 20,000 | 405 |
2020-04-06 | 396 | 410 | 390 | 402 | 14,700 | 402 |
2020-04-03 | 418 | 418 | 390 | 394 | 28,700 | 394 |
2020-04-02 | 385 | 404 | 385 | 394 | 8,700 | 394 |
2020-04-01 | 403 | 417 | 393 | 393 | 15,700 | 393 |
2020-03-31 | 424 | 429 | 406 | 413 | 24,800 | 413 |
2020-03-30 | 402 | 417 | 385 | 412 | 31,400 | 412 |
2020-03-27 | 420 | 422 | 400 | 408 | 7,100 | 408 |
2020-03-26 | 440 | 440 | 405 | 405 | 27,600 | 405 |
2020-03-25 | 437 | 443 | 420 | 434 | 37,700 | 434 |
2020-03-24 | 382 | 418 | 379 | 418 | 34,000 | 418 |
2020-03-23 | 349 | 382 | 349 | 382 | 15,300 | 382 |
2020-03-19 | 394 | 395 | 358 | 369 | 34,900 | 369 |
2020-03-18 | 383 | 398 | 381 | 386 | 26,100 | 386 |
2020-03-17 | 375 | 395 | 355 | 382 | 53,500 | 382 |
2020-03-16 | 385 | 395 | 373 | 375 | 24,600 | 375 |
2020-03-13 | 352 | 388 | 342 | 359 | 40,800 | 359 |
2020-03-12 | 384 | 408 | 378 | 386 | 40,200 | 386 |
2020-03-11 | 429 | 429 | 400 | 400 | 25,700 | 400 |
2020-03-10 | 428 | 442 | 360 | 436 | 46,900 | 436 |
2020-03-09 | 446 | 462 | 414 | 420 | 45,600 | 420 |
2020-03-06 | 496 | 505 | 476 | 478 | 37,000 | 478 |
2020-03-05 | 525 | 554 | 516 | 516 | 35,500 | 516 |
2020-03-04 | 483 | 529 | 482 | 519 | 36,700 | 519 |
2020-03-03 | 545 | 545 | 493 | 499 | 31,700 | 499 |
2020-03-02 | 533 | 533 | 478 | 489 | 46,200 | 489 |
2020-02-28 | 475 | 501 | 453 | 455 | 71,000 | 455 |
2020-02-27 | 558 | 567 | 517 | 519 | 38,200 | 519 |
2020-02-26 | 552 | 573 | 550 | 558 | 31,000 | 558 |
2020-02-25 | 594 | 601 | 550 | 570 | 37,900 | 570 |
2020-02-21 | 597 | 648 | 591 | 603 | 72,600 | 603 |
2020-02-20 | 609 | 611 | 586 | 593 | 14,100 | 593 |
2020-02-19 | 564 | 600 | 564 | 599 | 23,000 | 599 |
2020-02-18 | 580 | 589 | 564 | 564 | 27,900 | 564 |
2020-02-17 | 588 | 590 | 567 | 579 | 57,200 | 579 |
2020-02-14 | 626 | 628 | 605 | 608 | 20,400 | 608 |
2020-02-13 | 626 | 656 | 622 | 625 | 14,400 | 625 |
2020-02-12 | 612 | 632 | 610 | 631 | 13,800 | 631 |
2020-02-10 | 628 | 628 | 603 | 618 | 30,800 | 618 |
2020-02-07 | 656 | 656 | 627 | 627 | 24,300 | 627 |
2020-02-06 | 656 | 672 | 645 | 647 | 52,500 | 647 |
2020-02-05 | 649 | 684 | 645 | 666 | 52,200 | 666 |
2020-02-04 | 639 | 650 | 627 | 636 | 34,900 | 636 |
2020-02-03 | 633 | 664 | 619 | 648 | 66,600 | 648 |
2020-01-31 | 678 | 692 | 653 | 668 | 85,000 | 668 |
2020-01-30 | 707 | 748 | 683 | 683 | 98,600 | 683 |
2020-01-29 | 780 | 780 | 702 | 717 | 130,300 | 717 |
2020-01-28 | 765 | 825 | 738 | 767 | 189,900 | 767 |
2020-01-27 | 710 | 753 | 701 | 750 | 133,000 | 750 |
2020-01-24 | 700 | 727 | 687 | 724 | 74,200 | 724 |
2020-01-23 | 687 | 727 | 685 | 704 | 81,200 | 704 |
2020-01-22 | 659 | 695 | 649 | 687 | 55,000 | 687 |
2020-01-21 | 670 | 678 | 649 | 669 | 89,500 | 669 |
2020-01-20 | 635 | 735 | 622 | 680 | 511,000 | 680 |
2020-01-17 | 648 | 648 | 628 | 635 | 30,500 | 635 |
2020-01-16 | 622 | 649 | 619 | 649 | 35,000 | 649 |
2020-01-15 | 618 | 625 | 617 | 622 | 15,900 | 622 |
2020-01-14 | 626 | 631 | 612 | 622 | 35,400 | 622 |
2020-01-10 | 630 | 630 | 613 | 625 | 21,100 | 625 |
2020-01-09 | 633 | 641 | 619 | 631 | 32,300 | 631 |
2020-01-08 | 640 | 661 | 601 | 610 | 121,800 | 610 |
2020-01-07 | 580 | 635 | 580 | 635 | 119,200 | 635 |
2020-01-06 | 571 | 580 | 556 | 580 | 49,500 | 580 |
分割・併合履歴 : [1990-03-27]1株→1.15株