1824 前田建設工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28516518506506108,000506
1983-12-27496505496501316,000501
1983-12-26495499495495121,000495
1983-12-2450050049649660,000496
1983-12-2349349649149684,000496
1983-12-2249549549249246,000492
1983-12-2149549549249582,000495
1983-12-2049249549149127,000491
1983-12-1949749749149134,000491
1983-12-1749549949549637,000496
1983-12-16497500495495126,000495
1983-12-1549549949549729,000497
1983-12-1450550649549542,000495
1983-12-1350550750250529,000505
1983-12-12500505500505143,000505
1983-12-0950050049849826,000498
1983-12-0850050049849825,000498
1983-12-0749150049149873,000498
1983-12-0649349749349366,000493
1983-12-0549549549449491,000494
1983-12-0349449749449723,000497
1983-12-0249349849349319,000493
1983-12-01500500492492119,000492
1983-11-3049849949849813,000498
1983-11-2949850049650049,000500
1983-11-2849650049649865,000498
1983-11-2650150149049658,000496
1983-11-2550851050851074,000510
1983-11-2451051050850885,000508
1983-11-2251051050851063,000510
1983-11-2151151151051037,000510
1983-11-1951151251151133,000511
1983-11-1851851851051171,000511
1983-11-1751951951851818,000518
1983-11-1651852051852020,000520
1983-11-15522522519519157,000519
1983-11-14522522520522242,000522
1983-11-11521521520521314,000521
1983-11-10521521519521207,000521
1983-11-0952052152052125,000521
1983-11-0852052051851819,000518
1983-11-07522522520520137,000520
1983-11-0552552552252228,000522
1983-11-0452152152152122,000521
1983-11-0252052252052145,000521
1983-11-0153053052052045,000520
1983-10-3152552652352344,000523
1983-10-2952352552352524,000525
1983-10-2851853051852190,000521
1983-10-2753353553353362,000533
1983-10-2653853952853396,000533
1983-10-2554054153853865,000538
1983-10-2454654653853866,000538
1983-10-22542545536536256,000536
1983-10-2155055053854263,000542
1983-10-20555560542549246,000549
1983-10-19554559546559247,000559
1983-10-18574575550554877,000554
1983-10-175525705485681,452,000568
1983-10-15535550531548719,000548
1983-10-14521538521535186,000535
1983-10-13520521516520139,000520
1983-10-12512520510520144,000520
1983-10-1151951951251427,000514
1983-10-0751351851051876,000518
1983-10-0651451551251247,000512
1983-10-0551951951351447,000514
1983-10-0451251251251217,000512
1983-10-0351452551052060,000520
1983-10-0151051251051238,000512
1983-09-3051251251251224,000512
1983-09-2951551551251239,000512
1983-09-2851551951551932,000519
1983-09-2751551551451526,000515
1983-09-2652552551251427,000514
1983-09-2452952952052063,000520
1983-09-2251351551051077,000510
1983-09-2151052451052024,000520
1983-09-2050650850650723,000507
1983-09-1951952050951036,000510
1983-09-1750451950451921,000519
1983-09-1650050550050331,000503
1983-09-1451051351051056,000510
1983-09-1351651651251220,000512
1983-09-1252752751651638,000516
1983-09-0952252252252234,000522
1983-09-08535535525532153,000532
1983-09-07522535520535205,000535
1983-09-06515530515523171,000523
1983-09-0551851851551529,000515
1983-09-0352552552152118,000521
1983-09-0253553552552549,000525
1983-09-0152653652653632,000536
1983-08-31539540531531546,000531
1983-08-30515540515539255,000539
1983-08-2952052051551575,000515
1983-08-2753053052052058,000520
1983-08-26515545515530286,000530
1983-08-25519519510515664,000515
1983-08-24520520510515130,000515
1983-08-23497502495502111,000502
1983-08-2249849849749897,000498
1983-08-2050050049849833,000498
1983-08-19500500497497140,000497
1983-08-1850050049849845,000498
1983-08-1749950549949923,000499
1983-08-1649850249749772,000497
1983-08-15501503497498124,000498
1983-08-12500502498498710,000498
1983-08-1150050549850093,000500
1983-08-1049851049850026,000500
1983-08-09506506497498329,000498
1983-08-0850050750050647,000506
1983-08-0650550550550515,000505
1983-08-05508508505505197,000505
1983-08-04507508505508365,000508
1983-08-03507510505505562,000505
1983-08-0252052151651629,000516
1983-08-0152252551652021,000520
1983-07-3051652051651626,000516
1983-07-29520520515520106,000520
1983-07-2851051550751274,000512
1983-07-2751351350750757,000507
1983-07-2650351050350331,000503
1983-07-25508508500501128,000501
1983-07-2350051050051080,000510
1983-07-22499500498498226,000498
1983-07-21500500498499228,000499
1983-07-20500501499500293,000500
1983-07-19500503499499427,000499
1983-07-18500505499501199,000501
1983-07-15500501499500218,000500
1983-07-14504504500501606,000501
1983-07-13506507504504720,000504
1983-07-12507512506506277,000506
1983-07-11505515505510125,000510
1983-07-0950251050250990,000509
1983-07-08513515512512161,000512
1983-07-07515515514514125,000514
1983-07-06517517513517106,000517
1983-07-05521524519519162,000519
1983-07-04515529515520383,000520
1983-07-02515520514514127,000514
1983-07-0151551551551554,000515
1983-06-3051551551451528,000515
1983-06-2951351551351430,000514
1983-06-28515515514515104,000515
1983-06-2751651751651782,000517
1983-06-2552052051751885,000518
1983-06-2452552552052173,000521
1983-06-2351752051752073,000520
1983-06-22515517515516110,000516
1983-06-2151551551251561,000515
1983-06-20516516512516144,000516
1983-06-1751551551151275,000512
1983-06-1651751751451567,000515
1983-06-1551751851651731,000517
1983-06-1451852051651619,000516
1983-06-1352052051851822,000518
1983-06-1151852051852026,000520
1983-06-1052052051751825,000518
1983-06-0951052051052070,000520
1983-06-0852152151051080,000510
1983-06-0751852451551556,000515
1983-06-0653053051851853,000518
1983-06-0453053052152529,000525
1983-06-0352753052753056,000530
1983-06-0251852651652650,000526
1983-06-01515516512513111,000513
1983-05-3151652251651966,000519
1983-05-3051851851651631,000516
1983-05-2752253051753047,000530
1983-05-2651851851651748,000517
1983-05-25518520515518101,000518
1983-05-2453053051651695,000516
1983-05-2352152252052061,000520
1983-05-2052652752052088,000520
1983-05-1952652752652754,000527
1983-05-1852653052652625,000526
1983-05-17530533525532101,000532
1983-05-16530533530533111,000533
1983-05-1453053553053041,000530
1983-05-1353253553053076,000530
1983-05-1253353553253530,000535
1983-05-1154254353253265,000532
1983-05-1054954954554560,000545
1983-05-0954554954554988,000549
1983-05-07540546538542110,000542
1983-05-0654054153554082,000540
1983-05-0453853953553561,000535
1983-05-0253253952953828,000538
1983-04-3053953953653953,000539
1983-04-2854254354254247,000542
1983-04-27544545542545130,000545
1983-04-2654455054354463,000544
1983-04-25550550542542137,000542
1983-04-2353455053454050,000540
1983-04-2252753452753357,000533
1983-04-2152853452753362,000533
1983-04-20530530526529117,000529
1983-04-1953553553253240,000532
1983-04-1853253753153717,000537
1983-04-1553154053154072,000540
1983-04-1453053153053047,000530
1983-04-1353153353153123,000531
1983-04-1254054053553626,000536
1983-04-1154154153653628,000536
1983-04-0954254254054258,000542
1983-04-0854154354154248,000542
1983-04-07550550540541146,000541
1983-04-06550560546555177,000555
1983-04-05553553545552118,000552
1983-04-0454655354654966,000549
1983-04-0254154954154629,000546
1983-04-01535545535545144,000545
1983-03-3155055053853855,000538
1983-03-3055355354855396,000553
1983-03-29554565548553303,000553
1983-03-2855055054055052,000550
1983-03-2653954553853910,000539
1983-03-2554054053553842,000538
1983-03-24547547535545113,000545
1983-03-23556556541545173,000545
1983-03-22539549536546121,000546
1983-03-1852152552152345,000523
1983-03-1752552952052881,000528
1983-03-16528528520525120,000525
1983-03-1552252852252852,000528
1983-03-1451852451852463,000524
1983-03-1251952351851833,000518
1983-03-11519525518518143,000518
1983-03-10518523518519113,000519
1983-03-09517518517517187,000517
1983-03-0851751851751753,000517
1983-03-0751951951651721,000517
1983-03-0552052951651650,000516
1983-03-0452552551651635,000516
1983-03-0352053052052526,000525
1983-03-0252152151551914,000519
1983-03-0152353052352934,000529
1983-02-2851553451552344,000523
1983-02-265165205165174,000517
1983-02-2551551651551593,000515
1983-02-2452352351551551,000515
1983-02-2351651651551536,000515
1983-02-2251951951751764,000517
1983-02-2152052051951923,000519
1983-02-1852052051951920,000519
1983-02-1752152851951936,000519
1983-02-1652153052153018,000530
1983-02-1552152151951940,000519
1983-02-1451651951651947,000519
1983-02-1251551751551648,000516
1983-02-1051751751551536,000515
1983-02-0951851851651735,000517
1983-02-08520520518518256,000518
1983-02-075225225225228,000522
1983-02-0552852852252243,000522
1983-02-04531531525525164,000525
1983-02-0353553553053049,000530
1983-02-0253053053053016,000530
1983-02-01534534530530145,000530
1983-01-3152753552553075,000530
1983-01-2952353152352660,000526
1983-01-2852352452252255,000522
1983-01-2752252552252366,000523
1983-01-2652352552352370,000523
1983-01-25525525525525379,000525
1983-01-2452952952752744,000527
1983-01-2252552952552952,000529
1983-01-2152552652552551,000525
1983-01-2052252752252765,000527
1983-01-19525527522522208,000522
1983-01-18527527523525300,000525
1983-01-17525527525527266,000527
1983-01-1452452552252563,000525
1983-01-1352452852252869,000528
1983-01-1252653052552589,000525
1983-01-11526533526526166,000526
1983-01-10530530526526181,000526
1983-01-0852553552552687,000526
1983-01-07530535528535147,000535
1983-01-0652453052452640,000526
1983-01-0552753052252465,000524
1983-01-0452452452252414,000524

分割・併合履歴 : なし