1824 前田建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-28	888	905	888	899	1,259,700	899
2021-09-27	892	896	889	891	894,000	891
2021-09-24	889	890	876	877	686,200	877
2021-09-22	873	882	871	871	1,188,000	871
2021-09-21	870	881	866	873	823,500	873
2021-09-17	877	888	876	883	1,189,500	883
2021-09-16	879	887	877	882	655,800	882
2021-09-15	892	896	870	874	1,090,100	874
2021-09-14	870	883	863	883	1,184,600	883
2021-09-13	846	859	845	856	859,400	856
2021-09-10	839	851	838	842	999,200	842
2021-09-09	845	851	835	836	835,600	836
2021-09-08	841	854	841	853	748,000	853
2021-09-07	841	849	837	838	643,700	838
2021-09-06	840	842	831	833	706,700	833
2021-09-03	813	831	812	829	1,203,700	829
2021-09-02	806	819	805	816	792,000	816
2021-09-01	819	827	814	818	734,000	818
2021-08-31	811	822	808	811	1,201,800	811
2021-08-30	814	823	812	822	570,500	822
2021-08-27	805	810	803	809	385,500	809
2021-08-26	808	811	801	806	344,900	806
2021-08-25	805	809	802	802	573,400	802
2021-08-24	799	804	793	801	594,500	801
2021-08-23	788	799	785	793	778,400	793
2021-08-20	800	803	781	785	944,700	785
2021-08-19	804	808	798	799	612,100	799
2021-08-18	806	817	802	811	595,900	811
2021-08-17	833	835	803	803	990,900	803
2021-08-16	840	843	820	830	871,200	830
2021-08-13	837	853	836	839	971,600	839
2021-08-12	851	852	835	835	1,016,300	835
2021-08-11	850	853	839	843	975,900	843
2021-08-10	849	863	840	840	1,683,600	840
2021-08-06	907	928	833	846	3,124,800	846
2021-08-05	921	929	904	909	806,600	909
2021-08-04	938	941	932	936	505,400	936
2021-08-03	939	945	932	939	495,300	939
2021-08-02	924	938	923	935	493,300	935
2021-07-30	934	940	916	917	778,400	917
2021-07-29	944	945	936	942	476,800	942
2021-07-28	944	952	937	944	353,800	944
2021-07-27	955	961	951	956	532,800	956
2021-07-26	951	955	934	944	715,200	944
2021-07-21	938	946	935	936	651,400	936
2021-07-20	916	925	913	921	518,800	921
2021-07-19	934	940	924	931	645,800	931
2021-07-16	952	962	944	944	643,900	944
2021-07-15	976	987	961	964	559,100	964
2021-07-14	974	989	974	983	446,400	983
2021-07-13	977	987	971	987	647,900	987
2021-07-12	969	977	963	973	551,300	973
2021-07-09	930	951	927	949	628,400	949
2021-07-08	964	965	946	947	596,100	947
2021-07-07	969	969	960	963	691,900	963
2021-07-06	980	981	971	976	387,100	976
2021-07-05	976	984	971	974	681,300	974
2021-07-02	970	980	966	980	637,700	980
2021-07-01	972	975	956	958	538,500	958
2021-06-30	971	973	959	963	539,600	963
2021-06-29	965	971	961	971	515,800	971
2021-06-28	959	980	959	978	463,600	978
2021-06-25	963	969	958	959	390,600	959
2021-06-24	960	960	948	954	347,200	954
2021-06-23	970	976	955	955	438,200	955
2021-06-22	956	975	950	972	673,000	972
2021-06-21	950	951	932	944	767,900	944
2021-06-18	960	968	954	965	687,900	965
2021-06-17	979	983	966	969	729,400	969
2021-06-16	982	991	979	980	455,600	980
2021-06-15	977	985	973	984	515,800	984
2021-06-14	985	996	976	979	665,800	979
2021-06-11	985	992	976	981	708,700	981
2021-06-10	980	988	973	985	472,300	985
2021-06-09	988	999	985	988	504,200	988
2021-06-08	990	991	980	986	549,900	986
2021-06-07	996	1,000	986	999	975,700	999
2021-06-04	987	1,001	982	996	1,053,200	996
2021-06-03	976	986	974	981	785,500	981
2021-06-02	980	983	962	976	883,900	976
2021-06-01	965	978	957	977	1,139,900	977
2021-05-31	969	975	948	955	636,700	955
2021-05-28	989	991	978	982	770,500	982
2021-05-27	987	994	974	974	1,010,000	974
2021-05-26	1,000	1,014	997	1,011	798,700	1,011
2021-05-25	1,010	1,016	999	1,014	1,044,000	1,014
2021-05-24	1,014	1,014	997	1,001	1,136,700	1,001
2021-05-21	1,005	1,013	990	1,011	1,810,700	1,011
2021-05-20	1,007	1,017	996	1,002	1,359,800	1,002
2021-05-19	997	1,017	989	1,003	1,600,100	1,003
2021-05-18	996	1,002	987	998	1,145,500	998
2021-05-17	985	998	974	981	1,088,700	981
2021-05-14	956	987	947	980	1,530,200	980
2021-05-13	943	956	936	941	571,400	941
2021-05-12	959	963	937	949	1,014,700	949
2021-05-11	975	982	953	956	859,600	956
2021-05-10	974	983	962	981	968,200	981
2021-05-07	970	984	954	969	1,897,500	969
2021-05-06	932	966	931	955	825,900	955
2021-04-30	925	942	918	933	873,400	933
2021-04-28	938	943	922	922	775,000	922
2021-04-27	937	945	929	935	728,400	935
2021-04-26	946	948	937	939	507,300	939
2021-04-23	938	941	932	939	524,600	939
2021-04-22	948	949	931	939	467,400	939
2021-04-21	947	947	923	939	753,600	939
2021-04-20	967	972	953	956	672,000	956
2021-04-19	979	983	973	978	465,000	978
2021-04-16	990	990	972	974	474,100	974
2021-04-15	977	990	971	990	985,100	990
2021-04-14	975	975	963	970	403,100	970
2021-04-13	980	990	975	983	555,900	983
2021-04-12	978	981	970	979	266,500	979
2021-04-09	991	994	970	971	457,800	971
2021-04-08	993	993	975	981	692,200	981
2021-04-07	971	989	966	989	624,700	989
2021-04-06	980	993	961	969	837,300	969
2021-04-05	979	980	966	973	647,500	973
2021-04-02	982	993	976	977	1,120,900	977
2021-04-01	957	973	956	967	696,100	967
2021-03-31	959	964	950	956	976,700	956
2021-03-30	967	972	955	958	1,280,800	958
2021-03-29	1,016	1,019	982	997	1,045,200	997
2021-03-26	1,008	1,008	995	1,000	715,900	1,000
2021-03-25	989	1,004	988	993	834,600	993
2021-03-24	985	994	969	971	1,055,400	971
2021-03-23	995	1,017	992	994	1,159,500	994
2021-03-22	1,003	1,003	986	1,000	913,000	1,000
2021-03-19	982	1,007	976	1,000	1,526,500	1,000
2021-03-18	980	983	970	979	918,400	979
2021-03-17	984	987	975	980	728,800	980
2021-03-16	998	998	975	991	1,348,400	991
2021-03-15	982	1,003	976	998	1,956,000	998
2021-03-12	970	980	961	980	689,300	980
2021-03-11	963	981	955	973	909,200	973
2021-03-10	967	969	957	966	765,500	966
2021-03-09	972	975	961	972	723,300	972
2021-03-08	983	983	958	971	752,400	971
2021-03-05	958	971	941	971	664,500	971
2021-03-04	982	983	957	972	626,300	972
2021-03-03	969	976	957	976	787,300	976
2021-03-02	943	969	942	969	877,900	969
2021-03-01	950	953	932	943	699,000	943
2021-02-26	971	980	940	940	866,600	940
2021-02-25	1,001	1,002	954	977	1,544,900	977
2021-02-24	1,003	1,004	988	990	457,900	990
2021-02-22	1,008	1,026	994	998	829,400	998
2021-02-19	930	955	929	948	330,700	948
2021-02-18	954	962	939	942	613,400	942
2021-02-17	934	955	932	943	443,500	943
2021-02-16	941	949	926	933	367,700	933
2021-02-15	940	947	936	940	348,100	940
2021-02-12	913	932	913	929	723,900	929
2021-02-10	946	966	937	942	1,427,300	942
2021-02-09	984	1,049	983	1,018	1,523,200	1,018
2021-02-08	963	983	932	967	1,163,300	967
2021-02-05	916	926	905	922	396,000	922
2021-02-04	915	916	903	913	234,300	913
2021-02-03	904	916	896	913	266,000	913
2021-02-02	878	897	870	897	610,800	897
2021-02-01	855	878	855	877	268,300	877
2021-01-29	882	882	856	856	388,700	856
2021-01-28	887	900	886	887	493,500	887
2021-01-27	899	906	898	902	290,700	902
2021-01-26	881	902	880	896	334,300	896
2021-01-25	907	907	880	883	410,000	883
2021-01-22	898	909	893	903	456,100	903
2021-01-21	911	920	906	911	267,100	911
2021-01-20	899	906	889	906	294,500	906
2021-01-19	905	908	895	895	385,000	895
2021-01-18	918	918	900	905	264,300	905
2021-01-15	939	942	922	922	340,300	922
2021-01-14	920	942	913	942	450,400	942
2021-01-13	913	926	911	923	332,900	923
2021-01-12	902	918	893	918	431,100	918
2021-01-08	904	907	893	907	449,400	907
2021-01-07	921	922	907	910	385,800	910
2021-01-06	915	915	896	906	482,200	906
2021-01-05	908	911	896	900	270,100	900
2021-01-04	911	916	900	916	461,700	916

分割・併合履歴：なし