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 |
---|---|---|---|---|---|---|
1983-12-28 | 516 | 518 | 506 | 506 | 108,000 | 506 |
1983-12-27 | 496 | 505 | 496 | 501 | 316,000 | 501 |
1983-12-26 | 495 | 499 | 495 | 495 | 121,000 | 495 |
1983-12-24 | 500 | 500 | 496 | 496 | 60,000 | 496 |
1983-12-23 | 493 | 496 | 491 | 496 | 84,000 | 496 |
1983-12-22 | 495 | 495 | 492 | 492 | 46,000 | 492 |
1983-12-21 | 495 | 495 | 492 | 495 | 82,000 | 495 |
1983-12-20 | 492 | 495 | 491 | 491 | 27,000 | 491 |
1983-12-19 | 497 | 497 | 491 | 491 | 34,000 | 491 |
1983-12-17 | 495 | 499 | 495 | 496 | 37,000 | 496 |
1983-12-16 | 497 | 500 | 495 | 495 | 126,000 | 495 |
1983-12-15 | 495 | 499 | 495 | 497 | 29,000 | 497 |
1983-12-14 | 505 | 506 | 495 | 495 | 42,000 | 495 |
1983-12-13 | 505 | 507 | 502 | 505 | 29,000 | 505 |
1983-12-12 | 500 | 505 | 500 | 505 | 143,000 | 505 |
1983-12-09 | 500 | 500 | 498 | 498 | 26,000 | 498 |
1983-12-08 | 500 | 500 | 498 | 498 | 25,000 | 498 |
1983-12-07 | 491 | 500 | 491 | 498 | 73,000 | 498 |
1983-12-06 | 493 | 497 | 493 | 493 | 66,000 | 493 |
1983-12-05 | 495 | 495 | 494 | 494 | 91,000 | 494 |
1983-12-03 | 494 | 497 | 494 | 497 | 23,000 | 497 |
1983-12-02 | 493 | 498 | 493 | 493 | 19,000 | 493 |
1983-12-01 | 500 | 500 | 492 | 492 | 119,000 | 492 |
1983-11-30 | 498 | 499 | 498 | 498 | 13,000 | 498 |
1983-11-29 | 498 | 500 | 496 | 500 | 49,000 | 500 |
1983-11-28 | 496 | 500 | 496 | 498 | 65,000 | 498 |
1983-11-26 | 501 | 501 | 490 | 496 | 58,000 | 496 |
1983-11-25 | 508 | 510 | 508 | 510 | 74,000 | 510 |
1983-11-24 | 510 | 510 | 508 | 508 | 85,000 | 508 |
1983-11-22 | 510 | 510 | 508 | 510 | 63,000 | 510 |
1983-11-21 | 511 | 511 | 510 | 510 | 37,000 | 510 |
1983-11-19 | 511 | 512 | 511 | 511 | 33,000 | 511 |
1983-11-18 | 518 | 518 | 510 | 511 | 71,000 | 511 |
1983-11-17 | 519 | 519 | 518 | 518 | 18,000 | 518 |
1983-11-16 | 518 | 520 | 518 | 520 | 20,000 | 520 |
1983-11-15 | 522 | 522 | 519 | 519 | 157,000 | 519 |
1983-11-14 | 522 | 522 | 520 | 522 | 242,000 | 522 |
1983-11-11 | 521 | 521 | 520 | 521 | 314,000 | 521 |
1983-11-10 | 521 | 521 | 519 | 521 | 207,000 | 521 |
1983-11-09 | 520 | 521 | 520 | 521 | 25,000 | 521 |
1983-11-08 | 520 | 520 | 518 | 518 | 19,000 | 518 |
1983-11-07 | 522 | 522 | 520 | 520 | 137,000 | 520 |
1983-11-05 | 525 | 525 | 522 | 522 | 28,000 | 522 |
1983-11-04 | 521 | 521 | 521 | 521 | 22,000 | 521 |
1983-11-02 | 520 | 522 | 520 | 521 | 45,000 | 521 |
1983-11-01 | 530 | 530 | 520 | 520 | 45,000 | 520 |
1983-10-31 | 525 | 526 | 523 | 523 | 44,000 | 523 |
1983-10-29 | 523 | 525 | 523 | 525 | 24,000 | 525 |
1983-10-28 | 518 | 530 | 518 | 521 | 90,000 | 521 |
1983-10-27 | 533 | 535 | 533 | 533 | 62,000 | 533 |
1983-10-26 | 538 | 539 | 528 | 533 | 96,000 | 533 |
1983-10-25 | 540 | 541 | 538 | 538 | 65,000 | 538 |
1983-10-24 | 546 | 546 | 538 | 538 | 66,000 | 538 |
1983-10-22 | 542 | 545 | 536 | 536 | 256,000 | 536 |
1983-10-21 | 550 | 550 | 538 | 542 | 63,000 | 542 |
1983-10-20 | 555 | 560 | 542 | 549 | 246,000 | 549 |
1983-10-19 | 554 | 559 | 546 | 559 | 247,000 | 559 |
1983-10-18 | 574 | 575 | 550 | 554 | 877,000 | 554 |
1983-10-17 | 552 | 570 | 548 | 568 | 1,452,000 | 568 |
1983-10-15 | 535 | 550 | 531 | 548 | 719,000 | 548 |
1983-10-14 | 521 | 538 | 521 | 535 | 186,000 | 535 |
1983-10-13 | 520 | 521 | 516 | 520 | 139,000 | 520 |
1983-10-12 | 512 | 520 | 510 | 520 | 144,000 | 520 |
1983-10-11 | 519 | 519 | 512 | 514 | 27,000 | 514 |
1983-10-07 | 513 | 518 | 510 | 518 | 76,000 | 518 |
1983-10-06 | 514 | 515 | 512 | 512 | 47,000 | 512 |
1983-10-05 | 519 | 519 | 513 | 514 | 47,000 | 514 |
1983-10-04 | 512 | 512 | 512 | 512 | 17,000 | 512 |
1983-10-03 | 514 | 525 | 510 | 520 | 60,000 | 520 |
1983-10-01 | 510 | 512 | 510 | 512 | 38,000 | 512 |
1983-09-30 | 512 | 512 | 512 | 512 | 24,000 | 512 |
1983-09-29 | 515 | 515 | 512 | 512 | 39,000 | 512 |
1983-09-28 | 515 | 519 | 515 | 519 | 32,000 | 519 |
1983-09-27 | 515 | 515 | 514 | 515 | 26,000 | 515 |
1983-09-26 | 525 | 525 | 512 | 514 | 27,000 | 514 |
1983-09-24 | 529 | 529 | 520 | 520 | 63,000 | 520 |
1983-09-22 | 513 | 515 | 510 | 510 | 77,000 | 510 |
1983-09-21 | 510 | 524 | 510 | 520 | 24,000 | 520 |
1983-09-20 | 506 | 508 | 506 | 507 | 23,000 | 507 |
1983-09-19 | 519 | 520 | 509 | 510 | 36,000 | 510 |
1983-09-17 | 504 | 519 | 504 | 519 | 21,000 | 519 |
1983-09-16 | 500 | 505 | 500 | 503 | 31,000 | 503 |
1983-09-14 | 510 | 513 | 510 | 510 | 56,000 | 510 |
1983-09-13 | 516 | 516 | 512 | 512 | 20,000 | 512 |
1983-09-12 | 527 | 527 | 516 | 516 | 38,000 | 516 |
1983-09-09 | 522 | 522 | 522 | 522 | 34,000 | 522 |
1983-09-08 | 535 | 535 | 525 | 532 | 153,000 | 532 |
1983-09-07 | 522 | 535 | 520 | 535 | 205,000 | 535 |
1983-09-06 | 515 | 530 | 515 | 523 | 171,000 | 523 |
1983-09-05 | 518 | 518 | 515 | 515 | 29,000 | 515 |
1983-09-03 | 525 | 525 | 521 | 521 | 18,000 | 521 |
1983-09-02 | 535 | 535 | 525 | 525 | 49,000 | 525 |
1983-09-01 | 526 | 536 | 526 | 536 | 32,000 | 536 |
1983-08-31 | 539 | 540 | 531 | 531 | 546,000 | 531 |
1983-08-30 | 515 | 540 | 515 | 539 | 255,000 | 539 |
1983-08-29 | 520 | 520 | 515 | 515 | 75,000 | 515 |
1983-08-27 | 530 | 530 | 520 | 520 | 58,000 | 520 |
1983-08-26 | 515 | 545 | 515 | 530 | 286,000 | 530 |
1983-08-25 | 519 | 519 | 510 | 515 | 664,000 | 515 |
1983-08-24 | 520 | 520 | 510 | 515 | 130,000 | 515 |
1983-08-23 | 497 | 502 | 495 | 502 | 111,000 | 502 |
1983-08-22 | 498 | 498 | 497 | 498 | 97,000 | 498 |
1983-08-20 | 500 | 500 | 498 | 498 | 33,000 | 498 |
1983-08-19 | 500 | 500 | 497 | 497 | 140,000 | 497 |
1983-08-18 | 500 | 500 | 498 | 498 | 45,000 | 498 |
1983-08-17 | 499 | 505 | 499 | 499 | 23,000 | 499 |
1983-08-16 | 498 | 502 | 497 | 497 | 72,000 | 497 |
1983-08-15 | 501 | 503 | 497 | 498 | 124,000 | 498 |
1983-08-12 | 500 | 502 | 498 | 498 | 710,000 | 498 |
1983-08-11 | 500 | 505 | 498 | 500 | 93,000 | 500 |
1983-08-10 | 498 | 510 | 498 | 500 | 26,000 | 500 |
1983-08-09 | 506 | 506 | 497 | 498 | 329,000 | 498 |
1983-08-08 | 500 | 507 | 500 | 506 | 47,000 | 506 |
1983-08-06 | 505 | 505 | 505 | 505 | 15,000 | 505 |
1983-08-05 | 508 | 508 | 505 | 505 | 197,000 | 505 |
1983-08-04 | 507 | 508 | 505 | 508 | 365,000 | 508 |
1983-08-03 | 507 | 510 | 505 | 505 | 562,000 | 505 |
1983-08-02 | 520 | 521 | 516 | 516 | 29,000 | 516 |
1983-08-01 | 522 | 525 | 516 | 520 | 21,000 | 520 |
1983-07-30 | 516 | 520 | 516 | 516 | 26,000 | 516 |
1983-07-29 | 520 | 520 | 515 | 520 | 106,000 | 520 |
1983-07-28 | 510 | 515 | 507 | 512 | 74,000 | 512 |
1983-07-27 | 513 | 513 | 507 | 507 | 57,000 | 507 |
1983-07-26 | 503 | 510 | 503 | 503 | 31,000 | 503 |
1983-07-25 | 508 | 508 | 500 | 501 | 128,000 | 501 |
1983-07-23 | 500 | 510 | 500 | 510 | 80,000 | 510 |
1983-07-22 | 499 | 500 | 498 | 498 | 226,000 | 498 |
1983-07-21 | 500 | 500 | 498 | 499 | 228,000 | 499 |
1983-07-20 | 500 | 501 | 499 | 500 | 293,000 | 500 |
1983-07-19 | 500 | 503 | 499 | 499 | 427,000 | 499 |
1983-07-18 | 500 | 505 | 499 | 501 | 199,000 | 501 |
1983-07-15 | 500 | 501 | 499 | 500 | 218,000 | 500 |
1983-07-14 | 504 | 504 | 500 | 501 | 606,000 | 501 |
1983-07-13 | 506 | 507 | 504 | 504 | 720,000 | 504 |
1983-07-12 | 507 | 512 | 506 | 506 | 277,000 | 506 |
1983-07-11 | 505 | 515 | 505 | 510 | 125,000 | 510 |
1983-07-09 | 502 | 510 | 502 | 509 | 90,000 | 509 |
1983-07-08 | 513 | 515 | 512 | 512 | 161,000 | 512 |
1983-07-07 | 515 | 515 | 514 | 514 | 125,000 | 514 |
1983-07-06 | 517 | 517 | 513 | 517 | 106,000 | 517 |
1983-07-05 | 521 | 524 | 519 | 519 | 162,000 | 519 |
1983-07-04 | 515 | 529 | 515 | 520 | 383,000 | 520 |
1983-07-02 | 515 | 520 | 514 | 514 | 127,000 | 514 |
1983-07-01 | 515 | 515 | 515 | 515 | 54,000 | 515 |
1983-06-30 | 515 | 515 | 514 | 515 | 28,000 | 515 |
1983-06-29 | 513 | 515 | 513 | 514 | 30,000 | 514 |
1983-06-28 | 515 | 515 | 514 | 515 | 104,000 | 515 |
1983-06-27 | 516 | 517 | 516 | 517 | 82,000 | 517 |
1983-06-25 | 520 | 520 | 517 | 518 | 85,000 | 518 |
1983-06-24 | 525 | 525 | 520 | 521 | 73,000 | 521 |
1983-06-23 | 517 | 520 | 517 | 520 | 73,000 | 520 |
1983-06-22 | 515 | 517 | 515 | 516 | 110,000 | 516 |
1983-06-21 | 515 | 515 | 512 | 515 | 61,000 | 515 |
1983-06-20 | 516 | 516 | 512 | 516 | 144,000 | 516 |
1983-06-17 | 515 | 515 | 511 | 512 | 75,000 | 512 |
1983-06-16 | 517 | 517 | 514 | 515 | 67,000 | 515 |
1983-06-15 | 517 | 518 | 516 | 517 | 31,000 | 517 |
1983-06-14 | 518 | 520 | 516 | 516 | 19,000 | 516 |
1983-06-13 | 520 | 520 | 518 | 518 | 22,000 | 518 |
1983-06-11 | 518 | 520 | 518 | 520 | 26,000 | 520 |
1983-06-10 | 520 | 520 | 517 | 518 | 25,000 | 518 |
1983-06-09 | 510 | 520 | 510 | 520 | 70,000 | 520 |
1983-06-08 | 521 | 521 | 510 | 510 | 80,000 | 510 |
1983-06-07 | 518 | 524 | 515 | 515 | 56,000 | 515 |
1983-06-06 | 530 | 530 | 518 | 518 | 53,000 | 518 |
1983-06-04 | 530 | 530 | 521 | 525 | 29,000 | 525 |
1983-06-03 | 527 | 530 | 527 | 530 | 56,000 | 530 |
1983-06-02 | 518 | 526 | 516 | 526 | 50,000 | 526 |
1983-06-01 | 515 | 516 | 512 | 513 | 111,000 | 513 |
1983-05-31 | 516 | 522 | 516 | 519 | 66,000 | 519 |
1983-05-30 | 518 | 518 | 516 | 516 | 31,000 | 516 |
1983-05-27 | 522 | 530 | 517 | 530 | 47,000 | 530 |
1983-05-26 | 518 | 518 | 516 | 517 | 48,000 | 517 |
1983-05-25 | 518 | 520 | 515 | 518 | 101,000 | 518 |
1983-05-24 | 530 | 530 | 516 | 516 | 95,000 | 516 |
1983-05-23 | 521 | 522 | 520 | 520 | 61,000 | 520 |
1983-05-20 | 526 | 527 | 520 | 520 | 88,000 | 520 |
1983-05-19 | 526 | 527 | 526 | 527 | 54,000 | 527 |
1983-05-18 | 526 | 530 | 526 | 526 | 25,000 | 526 |
1983-05-17 | 530 | 533 | 525 | 532 | 101,000 | 532 |
1983-05-16 | 530 | 533 | 530 | 533 | 111,000 | 533 |
1983-05-14 | 530 | 535 | 530 | 530 | 41,000 | 530 |
1983-05-13 | 532 | 535 | 530 | 530 | 76,000 | 530 |
1983-05-12 | 533 | 535 | 532 | 535 | 30,000 | 535 |
1983-05-11 | 542 | 543 | 532 | 532 | 65,000 | 532 |
1983-05-10 | 549 | 549 | 545 | 545 | 60,000 | 545 |
1983-05-09 | 545 | 549 | 545 | 549 | 88,000 | 549 |
1983-05-07 | 540 | 546 | 538 | 542 | 110,000 | 542 |
1983-05-06 | 540 | 541 | 535 | 540 | 82,000 | 540 |
1983-05-04 | 538 | 539 | 535 | 535 | 61,000 | 535 |
1983-05-02 | 532 | 539 | 529 | 538 | 28,000 | 538 |
1983-04-30 | 539 | 539 | 536 | 539 | 53,000 | 539 |
1983-04-28 | 542 | 543 | 542 | 542 | 47,000 | 542 |
1983-04-27 | 544 | 545 | 542 | 545 | 130,000 | 545 |
1983-04-26 | 544 | 550 | 543 | 544 | 63,000 | 544 |
1983-04-25 | 550 | 550 | 542 | 542 | 137,000 | 542 |
1983-04-23 | 534 | 550 | 534 | 540 | 50,000 | 540 |
1983-04-22 | 527 | 534 | 527 | 533 | 57,000 | 533 |
1983-04-21 | 528 | 534 | 527 | 533 | 62,000 | 533 |
1983-04-20 | 530 | 530 | 526 | 529 | 117,000 | 529 |
1983-04-19 | 535 | 535 | 532 | 532 | 40,000 | 532 |
1983-04-18 | 532 | 537 | 531 | 537 | 17,000 | 537 |
1983-04-15 | 531 | 540 | 531 | 540 | 72,000 | 540 |
1983-04-14 | 530 | 531 | 530 | 530 | 47,000 | 530 |
1983-04-13 | 531 | 533 | 531 | 531 | 23,000 | 531 |
1983-04-12 | 540 | 540 | 535 | 536 | 26,000 | 536 |
1983-04-11 | 541 | 541 | 536 | 536 | 28,000 | 536 |
1983-04-09 | 542 | 542 | 540 | 542 | 58,000 | 542 |
1983-04-08 | 541 | 543 | 541 | 542 | 48,000 | 542 |
1983-04-07 | 550 | 550 | 540 | 541 | 146,000 | 541 |
1983-04-06 | 550 | 560 | 546 | 555 | 177,000 | 555 |
1983-04-05 | 553 | 553 | 545 | 552 | 118,000 | 552 |
1983-04-04 | 546 | 553 | 546 | 549 | 66,000 | 549 |
1983-04-02 | 541 | 549 | 541 | 546 | 29,000 | 546 |
1983-04-01 | 535 | 545 | 535 | 545 | 144,000 | 545 |
1983-03-31 | 550 | 550 | 538 | 538 | 55,000 | 538 |
1983-03-30 | 553 | 553 | 548 | 553 | 96,000 | 553 |
1983-03-29 | 554 | 565 | 548 | 553 | 303,000 | 553 |
1983-03-28 | 550 | 550 | 540 | 550 | 52,000 | 550 |
1983-03-26 | 539 | 545 | 538 | 539 | 10,000 | 539 |
1983-03-25 | 540 | 540 | 535 | 538 | 42,000 | 538 |
1983-03-24 | 547 | 547 | 535 | 545 | 113,000 | 545 |
1983-03-23 | 556 | 556 | 541 | 545 | 173,000 | 545 |
1983-03-22 | 539 | 549 | 536 | 546 | 121,000 | 546 |
1983-03-18 | 521 | 525 | 521 | 523 | 45,000 | 523 |
1983-03-17 | 525 | 529 | 520 | 528 | 81,000 | 528 |
1983-03-16 | 528 | 528 | 520 | 525 | 120,000 | 525 |
1983-03-15 | 522 | 528 | 522 | 528 | 52,000 | 528 |
1983-03-14 | 518 | 524 | 518 | 524 | 63,000 | 524 |
1983-03-12 | 519 | 523 | 518 | 518 | 33,000 | 518 |
1983-03-11 | 519 | 525 | 518 | 518 | 143,000 | 518 |
1983-03-10 | 518 | 523 | 518 | 519 | 113,000 | 519 |
1983-03-09 | 517 | 518 | 517 | 517 | 187,000 | 517 |
1983-03-08 | 517 | 518 | 517 | 517 | 53,000 | 517 |
1983-03-07 | 519 | 519 | 516 | 517 | 21,000 | 517 |
1983-03-05 | 520 | 529 | 516 | 516 | 50,000 | 516 |
1983-03-04 | 525 | 525 | 516 | 516 | 35,000 | 516 |
1983-03-03 | 520 | 530 | 520 | 525 | 26,000 | 525 |
1983-03-02 | 521 | 521 | 515 | 519 | 14,000 | 519 |
1983-03-01 | 523 | 530 | 523 | 529 | 34,000 | 529 |
1983-02-28 | 515 | 534 | 515 | 523 | 44,000 | 523 |
1983-02-26 | 516 | 520 | 516 | 517 | 4,000 | 517 |
1983-02-25 | 515 | 516 | 515 | 515 | 93,000 | 515 |
1983-02-24 | 523 | 523 | 515 | 515 | 51,000 | 515 |
1983-02-23 | 516 | 516 | 515 | 515 | 36,000 | 515 |
1983-02-22 | 519 | 519 | 517 | 517 | 64,000 | 517 |
1983-02-21 | 520 | 520 | 519 | 519 | 23,000 | 519 |
1983-02-18 | 520 | 520 | 519 | 519 | 20,000 | 519 |
1983-02-17 | 521 | 528 | 519 | 519 | 36,000 | 519 |
1983-02-16 | 521 | 530 | 521 | 530 | 18,000 | 530 |
1983-02-15 | 521 | 521 | 519 | 519 | 40,000 | 519 |
1983-02-14 | 516 | 519 | 516 | 519 | 47,000 | 519 |
1983-02-12 | 515 | 517 | 515 | 516 | 48,000 | 516 |
1983-02-10 | 517 | 517 | 515 | 515 | 36,000 | 515 |
1983-02-09 | 518 | 518 | 516 | 517 | 35,000 | 517 |
1983-02-08 | 520 | 520 | 518 | 518 | 256,000 | 518 |
1983-02-07 | 522 | 522 | 522 | 522 | 8,000 | 522 |
1983-02-05 | 528 | 528 | 522 | 522 | 43,000 | 522 |
1983-02-04 | 531 | 531 | 525 | 525 | 164,000 | 525 |
1983-02-03 | 535 | 535 | 530 | 530 | 49,000 | 530 |
1983-02-02 | 530 | 530 | 530 | 530 | 16,000 | 530 |
1983-02-01 | 534 | 534 | 530 | 530 | 145,000 | 530 |
1983-01-31 | 527 | 535 | 525 | 530 | 75,000 | 530 |
1983-01-29 | 523 | 531 | 523 | 526 | 60,000 | 526 |
1983-01-28 | 523 | 524 | 522 | 522 | 55,000 | 522 |
1983-01-27 | 522 | 525 | 522 | 523 | 66,000 | 523 |
1983-01-26 | 523 | 525 | 523 | 523 | 70,000 | 523 |
1983-01-25 | 525 | 525 | 525 | 525 | 379,000 | 525 |
1983-01-24 | 529 | 529 | 527 | 527 | 44,000 | 527 |
1983-01-22 | 525 | 529 | 525 | 529 | 52,000 | 529 |
1983-01-21 | 525 | 526 | 525 | 525 | 51,000 | 525 |
1983-01-20 | 522 | 527 | 522 | 527 | 65,000 | 527 |
1983-01-19 | 525 | 527 | 522 | 522 | 208,000 | 522 |
1983-01-18 | 527 | 527 | 523 | 525 | 300,000 | 525 |
1983-01-17 | 525 | 527 | 525 | 527 | 266,000 | 527 |
1983-01-14 | 524 | 525 | 522 | 525 | 63,000 | 525 |
1983-01-13 | 524 | 528 | 522 | 528 | 69,000 | 528 |
1983-01-12 | 526 | 530 | 525 | 525 | 89,000 | 525 |
1983-01-11 | 526 | 533 | 526 | 526 | 166,000 | 526 |
1983-01-10 | 530 | 530 | 526 | 526 | 181,000 | 526 |
1983-01-08 | 525 | 535 | 525 | 526 | 87,000 | 526 |
1983-01-07 | 530 | 535 | 528 | 535 | 147,000 | 535 |
1983-01-06 | 524 | 530 | 524 | 526 | 40,000 | 526 |
1983-01-05 | 527 | 530 | 522 | 524 | 65,000 | 524 |
1983-01-04 | 524 | 524 | 522 | 524 | 14,000 | 524 |
分割・併合履歴 : なし