1824 前田建設工業(株) 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
2020-11-24870871849853403,300853
2020-11-20844859841846281,900846
2020-11-19842854838849282,700849
2020-11-18834848830840240,000840
2020-11-17857857833843408,900843
2020-11-16853857842854475,700854
2020-11-13870870837845468,800845
2020-11-12840873827870670,600870
2020-11-11841846814843538,600843
2020-11-10813827804818479,200818
2020-11-09794795784793274,900793
2020-11-06776788768783275,300783
2020-11-05774777764770401,100770
2020-11-04782783767775336,000775
2020-11-02763776763772391,400772
2020-10-30762762746750303,800750
2020-10-29743758739755239,500755
2020-10-28751756748755263,200755
2020-10-27761763751760268,800760
2020-10-26752770751768337,700768
2020-10-23748757746756319,800756
2020-10-22751762749750287,400750
2020-10-21758769750765231,800765
2020-10-20762764746746426,200746
2020-10-19768779767771348,700771
2020-10-16771774764766283,200766
2020-10-15772777765775273,900775
2020-10-14764772761769275,700769
2020-10-13779782771779278,000779
2020-10-12781786776781323,300781
2020-10-09791791770780410,400780
2020-10-08791794784787403,800787
2020-10-07776786771779383,300779
2020-10-06778785770776277,900776
2020-10-05765789765778648,400778
2020-10-02754763742746810,700746
2020-09-30788788769769657,700769
2020-09-29806806790795577,400795
2020-09-28802812793812635,400812
2020-09-25796797787792336,100792
2020-09-24801805787789376,000789
2020-09-23786800786792453,900792
2020-09-18797804794801496,100801
2020-09-17797805788791426,500791
2020-09-16788792785790385,900790
2020-09-15804804788791438,600791
2020-09-14775799775799905,200799
2020-09-11759776754767991,600767
2020-09-10735752732752741,200752
2020-09-09718731712731981,900731
2020-09-08719735719731768,700731
2020-09-077207397117292,011,800729
2020-09-04751768749767430,600767
2020-09-03768770755760457,800760
2020-09-02772772755761360,700761
2020-09-01781781765767358,600767
2020-08-31773793773787366,800787
2020-08-28779790759769430,000769
2020-08-27777778767772263,200772
2020-08-26779783776781198,300781
2020-08-25790794779784311,800784
2020-08-24771772759770156,300770
2020-08-21765777765765262,900765
2020-08-20746761746757406,300757
2020-08-19753770752767229,000767
2020-08-18751759745755349,700755
2020-08-17767770756756264,600756
2020-08-14776776768768306,300768
2020-08-13788794779786376,500786
2020-08-12765785765778423,500778
2020-08-11739763739762413,200762
2020-08-07743743720728374,400728
2020-08-06742758738743535,700743
2020-08-05746752735747578,900747
2020-08-04740765740761329,900761
2020-08-03727744723735405,800735
2020-07-31720733714716563,200716
2020-07-30746748737737261,300737
2020-07-29754758746747330,800747
2020-07-28757769755762395,400762
2020-07-27760764749760695,000760
2020-07-22771794771774353,600774
2020-07-21790792772776482,700776
2020-07-20797800783798190,600798
2020-07-17788798784792248,700792
2020-07-16791802782788259,300788
2020-07-15796810786787339,000787
2020-07-14785791777784236,900784
2020-07-13779785774784552,500784
2020-07-10769777763764624,800764
2020-07-09781795774788479,900788
2020-07-08799814794794372,400794
2020-07-07822824799801432,300801
2020-07-06794822792822372,600822
2020-07-03805810787798335,100798
2020-07-02805811793799472,800799
2020-07-01814822797798362,700798
2020-06-30820835813821404,100821
2020-06-29803810794799727,900799
2020-06-26820828818826393,100826
2020-06-25818820803810608,200810
2020-06-24838839824826524,600826
2020-06-23854861844847219,600847
2020-06-22857863849852225,700852
2020-06-19862863844856438,000856
2020-06-18860860842854322,500854
2020-06-17873881852862306,300862
2020-06-16853880850877486,100877
2020-06-15849854828828553,500828
2020-06-12847852826841983,700841
2020-06-11860874855859430,200859
2020-06-10894900874875551,100875
2020-06-09909914882889525,300889
2020-06-08885898876896615,900896
2020-06-05848868848868329,300868
2020-06-04880880848858489,900858
2020-06-03877882857865613,400865
2020-06-02857872852862418,800862
2020-06-01842853838847466,900847
2020-05-29837864834845620,600845
2020-05-28849862842852756,800852
2020-05-27842861835848705,900848
2020-05-26822859822850677,600850
2020-05-258078478038151,119,800815
2020-05-228528607887921,301,500792
2020-05-21860872855862346,500862
2020-05-20847873847866519,700866
2020-05-19850866850859399,500859
2020-05-18841843821829338,300829
2020-05-15847851815826299,100826
2020-05-14840855829832484,300832
2020-05-13836865831858485,700858
2020-05-12879880862866345,800866
2020-05-11877896874892247,600892
2020-05-08865876862871320,100871
2020-05-07843850830847629,100847
2020-05-01862869841848394,800848
2020-04-30862879859871485,800871
2020-04-28839848828847320,900847
2020-04-27816841816836445,200836
2020-04-24812813798810286,400810
2020-04-23779816779812432,800812
2020-04-22766783758776473,700776
2020-04-21779796774780468,200780
2020-04-20800811794794301,000794
2020-04-17792817790807498,400807
2020-04-16777803765789710,800789
2020-04-158418447857871,237,000787
2020-04-14849853830837721,300837
2020-04-13868873850854366,200854
2020-04-10853875836874403,800874
2020-04-09842852833849506,600849
2020-04-08837853816844709,700844
2020-04-07820840807834916,400834
2020-04-06746800740793655,100793
2020-04-03765775741747544,100747
2020-04-02747758742748557,400748
2020-04-01800801753762695,500762
2020-03-31767801746797955,200797
2020-03-307777817367791,427,500779
2020-03-277848087778071,735,700807
2020-03-267857857497741,324,100774
2020-03-257787977507931,435,300793
2020-03-247267487037331,194,500733
2020-03-237217396477121,783,800712
2020-03-197557777287361,446,100736
2020-03-187317857207481,711,100748
2020-03-177227697087371,667,000737
2020-03-167487737107372,106,400737
2020-03-137047606927371,466,400737
2020-03-128008007557641,324,900764
2020-03-11839849819820698,500820
2020-03-10803834776828936,300828
2020-03-09841855804816717,300816
2020-03-068959008528661,198,800866
2020-03-05928940908913831,600913
2020-03-04924935919923965,700923
2020-03-03973973939945878,500945
2020-03-02943987943965896,900965
2020-02-289859899549661,122,900966
2020-02-271,0101,019995998859,000998
2020-02-261,0051,0159901,012727,2001,012
2020-02-251,0021,0311,0001,010799,2001,010
2020-02-211,0691,0741,0531,054797,3001,054
2020-02-201,0801,1011,0441,0671,322,9001,067
2020-02-191,0991,1011,0841,084798,8001,084
2020-02-181,0921,1041,0881,093527,6001,093
2020-02-171,0991,1091,0911,098694,2001,098
2020-02-141,1031,1181,1001,108661,3001,108
2020-02-131,1121,1221,1041,107656,8001,107
2020-02-121,1131,1191,0951,109918,0001,109
2020-02-101,0701,1101,0691,104805,8001,104
2020-02-071,0811,1071,0741,0951,063,8001,095
2020-02-061,0621,0911,0621,086622,5001,086
2020-02-051,0751,0761,0471,063669,0001,063
2020-02-041,0441,0671,0351,064624,4001,064
2020-02-031,0321,0481,0261,043670,7001,043
2020-01-311,0851,0871,0511,058944,5001,058
2020-01-301,1011,1011,0591,071953,9001,071
2020-01-291,1051,1071,0911,106573,6001,106
2020-01-281,1231,1231,1001,107816,3001,107
2020-01-271,1501,1541,1261,134797,2001,134
2020-01-241,1611,1831,1571,165993,9001,165
2020-01-231,1671,2101,1611,1771,848,5001,177
2020-01-221,1001,1981,0971,1873,030,0001,187
2020-01-211,0661,1041,0531,0983,247,8001,098
2020-01-201,0281,1191,0271,0833,293,2001,083
2020-01-171,0171,0311,0151,022389,5001,022
2020-01-161,0201,0201,0081,017262,3001,017
2020-01-151,0201,0271,0121,019404,7001,019
2020-01-141,0361,0361,0131,016610,1001,016
2020-01-101,0531,0561,0391,043500,5001,043
2020-01-091,0561,0601,0461,054486,2001,054
2020-01-081,0461,0561,0341,050494,3001,050
2020-01-071,0551,0801,0491,076405,0001,076
2020-01-061,0391,0491,0321,045614,2001,045

分割・併合履歴 : なし