1824 前田建設工業(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 999 | 1,000 | 995 | 1,000 | 81,000 | 1,000 |
1993-12-29 | 986 | 996 | 986 | 990 | 189,000 | 990 |
1993-12-28 | 974 | 990 | 974 | 986 | 165,000 | 986 |
1993-12-27 | 980 | 984 | 970 | 984 | 167,000 | 984 |
1993-12-24 | 999 | 1,000 | 979 | 980 | 354,000 | 980 |
1993-12-22 | 992 | 1,000 | 992 | 1,000 | 282,000 | 1,000 |
1993-12-21 | 1,010 | 1,010 | 991 | 1,000 | 144,000 | 1,000 |
1993-12-20 | 1,020 | 1,020 | 1,010 | 1,010 | 121,000 | 1,010 |
1993-12-17 | 1,030 | 1,030 | 1,010 | 1,030 | 79,000 | 1,030 |
1993-12-16 | 1,020 | 1,030 | 1,020 | 1,020 | 240,000 | 1,020 |
1993-12-15 | 1,020 | 1,020 | 1,000 | 1,000 | 360,000 | 1,000 |
1993-12-14 | 1,040 | 1,040 | 1,000 | 1,000 | 199,000 | 1,000 |
1993-12-13 | 1,030 | 1,040 | 1,020 | 1,030 | 161,000 | 1,030 |
1993-12-10 | 1,020 | 1,040 | 1,010 | 1,010 | 213,000 | 1,010 |
1993-12-09 | 1,020 | 1,040 | 1,020 | 1,040 | 122,000 | 1,040 |
1993-12-08 | 1,000 | 1,010 | 991 | 1,000 | 289,000 | 1,000 |
1993-12-07 | 1,020 | 1,030 | 1,010 | 1,010 | 268,000 | 1,010 |
1993-12-06 | 1,050 | 1,050 | 1,020 | 1,040 | 99,000 | 1,040 |
1993-12-03 | 1,050 | 1,070 | 1,040 | 1,060 | 340,000 | 1,060 |
1993-12-02 | 1,030 | 1,060 | 1,020 | 1,060 | 502,000 | 1,060 |
1993-12-01 | 993 | 1,040 | 992 | 1,040 | 846,000 | 1,040 |
1993-11-30 | 1,000 | 1,000 | 971 | 994 | 231,000 | 994 |
1993-11-29 | 1,010 | 1,010 | 972 | 999 | 555,000 | 999 |
1993-11-26 | 1,020 | 1,030 | 1,010 | 1,010 | 341,000 | 1,010 |
1993-11-25 | 1,010 | 1,040 | 1,010 | 1,030 | 361,000 | 1,030 |
1993-11-24 | 1,040 | 1,060 | 1,010 | 1,010 | 923,000 | 1,010 |
1993-11-22 | 1,070 | 1,070 | 1,050 | 1,060 | 176,000 | 1,060 |
1993-11-19 | 1,090 | 1,100 | 1,070 | 1,100 | 365,000 | 1,100 |
1993-11-18 | 1,070 | 1,090 | 1,060 | 1,070 | 447,000 | 1,070 |
1993-11-17 | 1,060 | 1,070 | 1,050 | 1,050 | 100,000 | 1,050 |
1993-11-16 | 1,040 | 1,070 | 1,040 | 1,060 | 200,000 | 1,060 |
1993-11-15 | 1,070 | 1,070 | 1,040 | 1,040 | 168,000 | 1,040 |
1993-11-12 | 1,040 | 1,060 | 1,020 | 1,060 | 128,000 | 1,060 |
1993-11-11 | 1,020 | 1,030 | 1,000 | 1,020 | 230,000 | 1,020 |
1993-11-10 | 1,040 | 1,040 | 1,010 | 1,020 | 232,000 | 1,020 |
1993-11-09 | 1,050 | 1,060 | 1,020 | 1,030 | 190,000 | 1,030 |
1993-11-08 | 1,050 | 1,060 | 1,030 | 1,050 | 91,000 | 1,050 |
1993-11-05 | 1,050 | 1,060 | 1,040 | 1,040 | 184,000 | 1,040 |
1993-11-04 | 1,060 | 1,070 | 1,050 | 1,050 | 80,000 | 1,050 |
1993-11-02 | 1,070 | 1,080 | 1,060 | 1,060 | 68,000 | 1,060 |
1993-11-01 | 1,080 | 1,080 | 1,060 | 1,070 | 65,000 | 1,070 |
1993-10-29 | 1,070 | 1,080 | 1,060 | 1,070 | 139,000 | 1,070 |
1993-10-28 | 1,060 | 1,060 | 1,050 | 1,060 | 103,000 | 1,060 |
1993-10-27 | 1,060 | 1,070 | 1,060 | 1,060 | 109,000 | 1,060 |
1993-10-26 | 1,060 | 1,080 | 1,060 | 1,060 | 55,000 | 1,060 |
1993-10-25 | 1,090 | 1,090 | 1,070 | 1,080 | 299,000 | 1,080 |
1993-10-22 | 1,060 | 1,080 | 1,060 | 1,080 | 186,000 | 1,080 |
1993-10-21 | 1,080 | 1,080 | 1,060 | 1,060 | 130,000 | 1,060 |
1993-10-20 | 1,080 | 1,080 | 1,060 | 1,070 | 118,000 | 1,070 |
1993-10-19 | 1,070 | 1,080 | 1,060 | 1,060 | 93,000 | 1,060 |
1993-10-18 | 1,070 | 1,070 | 1,050 | 1,050 | 99,000 | 1,050 |
1993-10-15 | 1,070 | 1,080 | 1,070 | 1,070 | 130,000 | 1,070 |
1993-10-14 | 1,070 | 1,070 | 1,060 | 1,070 | 137,000 | 1,070 |
1993-10-13 | 1,070 | 1,070 | 1,050 | 1,060 | 160,000 | 1,060 |
1993-10-12 | 1,070 | 1,070 | 1,060 | 1,070 | 125,000 | 1,070 |
1993-10-08 | 1,040 | 1,050 | 1,030 | 1,030 | 213,000 | 1,030 |
1993-10-07 | 1,060 | 1,070 | 1,050 | 1,050 | 153,000 | 1,050 |
1993-10-06 | 1,050 | 1,060 | 1,040 | 1,040 | 88,000 | 1,040 |
1993-10-05 | 1,050 | 1,060 | 1,040 | 1,040 | 83,000 | 1,040 |
1993-10-04 | 1,050 | 1,050 | 1,040 | 1,040 | 108,000 | 1,040 |
1993-10-01 | 1,070 | 1,080 | 1,050 | 1,050 | 897,000 | 1,050 |
1993-09-30 | 1,080 | 1,090 | 1,060 | 1,090 | 481,000 | 1,090 |
1993-09-29 | 1,050 | 1,080 | 1,030 | 1,080 | 226,000 | 1,080 |
1993-09-28 | 1,050 | 1,060 | 1,030 | 1,050 | 170,000 | 1,050 |
1993-09-27 | 1,030 | 1,060 | 1,030 | 1,060 | 87,000 | 1,060 |
1993-09-24 | 1,060 | 1,080 | 1,010 | 1,030 | 437,000 | 1,030 |
1993-09-22 | 1,050 | 1,070 | 1,050 | 1,060 | 119,000 | 1,060 |
1993-09-21 | 1,080 | 1,080 | 1,050 | 1,080 | 250,000 | 1,080 |
1993-09-20 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 | 1,070 |
1993-09-17 | 1,070 | 1,070 | 1,050 | 1,060 | 128,000 | 1,060 |
1993-09-16 | 1,090 | 1,090 | 1,060 | 1,070 | 196,000 | 1,070 |
1993-09-14 | 1,100 | 1,100 | 1,070 | 1,090 | 512,000 | 1,090 |
1993-09-13 | 1,110 | 1,110 | 1,090 | 1,100 | 167,000 | 1,100 |
1993-09-10 | 1,090 | 1,100 | 1,070 | 1,100 | 381,000 | 1,100 |
1993-09-09 | 1,070 | 1,070 | 1,050 | 1,070 | 177,000 | 1,070 |
1993-09-08 | 1,070 | 1,080 | 1,060 | 1,060 | 282,000 | 1,060 |
1993-09-07 | 1,080 | 1,100 | 1,070 | 1,090 | 232,000 | 1,090 |
1993-09-06 | 1,080 | 1,100 | 1,070 | 1,100 | 458,000 | 1,100 |
1993-09-03 | 1,070 | 1,090 | 1,060 | 1,080 | 386,000 | 1,080 |
1993-09-02 | 1,070 | 1,080 | 1,060 | 1,070 | 327,000 | 1,070 |
1993-09-01 | 1,080 | 1,090 | 1,070 | 1,080 | 473,000 | 1,080 |
1993-08-31 | 1,080 | 1,090 | 1,060 | 1,080 | 200,000 | 1,080 |
1993-08-30 | 1,060 | 1,070 | 1,060 | 1,060 | 126,000 | 1,060 |
1993-08-27 | 1,040 | 1,070 | 1,040 | 1,060 | 686,000 | 1,060 |
1993-08-26 | 1,050 | 1,050 | 1,030 | 1,040 | 276,000 | 1,040 |
1993-08-25 | 1,050 | 1,050 | 1,030 | 1,030 | 190,000 | 1,030 |
1993-08-24 | 1,050 | 1,050 | 1,030 | 1,050 | 248,000 | 1,050 |
1993-08-23 | 1,020 | 1,060 | 1,000 | 1,060 | 226,000 | 1,060 |
1993-08-20 | 1,040 | 1,040 | 1,020 | 1,020 | 63,000 | 1,020 |
1993-08-19 | 1,040 | 1,040 | 1,030 | 1,030 | 104,000 | 1,030 |
1993-08-18 | 1,040 | 1,040 | 1,020 | 1,040 | 196,000 | 1,040 |
1993-08-17 | 1,040 | 1,050 | 1,040 | 1,040 | 242,000 | 1,040 |
1993-08-16 | 1,030 | 1,050 | 1,020 | 1,030 | 234,000 | 1,030 |
1993-08-13 | 1,060 | 1,060 | 1,040 | 1,050 | 563,000 | 1,050 |
1993-08-12 | 1,040 | 1,060 | 1,040 | 1,060 | 712,000 | 1,060 |
1993-08-11 | 1,020 | 1,040 | 1,020 | 1,020 | 555,000 | 1,020 |
1993-08-10 | 1,000 | 1,010 | 1,000 | 1,000 | 378,000 | 1,000 |
1993-08-09 | 1,000 | 1,000 | 996 | 996 | 142,000 | 996 |
1993-08-06 | 992 | 994 | 990 | 992 | 233,000 | 992 |
1993-08-05 | 992 | 995 | 991 | 991 | 163,000 | 991 |
1993-08-04 | 992 | 996 | 987 | 988 | 130,000 | 988 |
1993-08-03 | 998 | 999 | 990 | 992 | 170,000 | 992 |
1993-08-02 | 985 | 995 | 980 | 991 | 227,000 | 991 |
1993-07-30 | 970 | 971 | 963 | 971 | 57,000 | 971 |
1993-07-29 | 933 | 960 | 933 | 960 | 247,000 | 960 |
1993-07-28 | 934 | 938 | 933 | 933 | 112,000 | 933 |
1993-07-27 | 938 | 938 | 932 | 932 | 18,000 | 932 |
1993-07-26 | 939 | 939 | 933 | 938 | 97,000 | 938 |
1993-07-23 | 941 | 941 | 933 | 935 | 83,000 | 935 |
1993-07-22 | 957 | 961 | 940 | 941 | 441,000 | 941 |
1993-07-21 | 966 | 970 | 966 | 970 | 74,000 | 970 |
1993-07-20 | 980 | 985 | 966 | 966 | 158,000 | 966 |
1993-07-19 | 989 | 995 | 975 | 980 | 40,000 | 980 |
1993-07-16 | 987 | 989 | 979 | 989 | 226,000 | 989 |
1993-07-15 | 980 | 985 | 971 | 971 | 305,000 | 971 |
1993-07-14 | 989 | 989 | 970 | 970 | 205,000 | 970 |
1993-07-13 | 948 | 980 | 945 | 979 | 232,000 | 979 |
1993-07-12 | 965 | 965 | 944 | 944 | 140,000 | 944 |
1993-07-09 | 960 | 965 | 951 | 955 | 189,000 | 955 |
1993-07-08 | 960 | 960 | 951 | 960 | 65,000 | 960 |
1993-07-07 | 960 | 960 | 952 | 954 | 44,000 | 954 |
1993-07-06 | 945 | 959 | 945 | 956 | 24,000 | 956 |
1993-07-05 | 962 | 962 | 955 | 955 | 75,000 | 955 |
1993-07-02 | 962 | 962 | 945 | 945 | 149,000 | 945 |
1993-07-01 | 960 | 970 | 960 | 962 | 278,000 | 962 |
1993-06-30 | 960 | 967 | 955 | 955 | 271,000 | 955 |
1993-06-29 | 983 | 985 | 967 | 967 | 169,000 | 967 |
1993-06-28 | 979 | 988 | 979 | 979 | 132,000 | 979 |
1993-06-25 | 982 | 985 | 972 | 972 | 201,000 | 972 |
1993-06-24 | 986 | 994 | 986 | 992 | 99,000 | 992 |
1993-06-23 | 1,000 | 1,000 | 980 | 986 | 308,000 | 986 |
1993-06-22 | 963 | 1,000 | 960 | 1,000 | 153,000 | 1,000 |
1993-06-21 | 999 | 999 | 954 | 954 | 255,000 | 954 |
1993-06-18 | 991 | 1,020 | 991 | 1,000 | 87,000 | 1,000 |
1993-06-17 | 1,000 | 1,010 | 990 | 1,000 | 163,000 | 1,000 |
1993-06-16 | 1,020 | 1,020 | 991 | 1,000 | 190,000 | 1,000 |
1993-06-15 | 1,040 | 1,040 | 1,000 | 1,000 | 80,000 | 1,000 |
1993-06-14 | 1,030 | 1,050 | 1,030 | 1,040 | 91,000 | 1,040 |
1993-06-11 | 1,030 | 1,050 | 1,030 | 1,030 | 161,000 | 1,030 |
1993-06-10 | 1,050 | 1,060 | 1,040 | 1,050 | 103,000 | 1,050 |
1993-06-08 | 1,060 | 1,060 | 1,040 | 1,040 | 198,000 | 1,040 |
1993-06-07 | 1,070 | 1,070 | 1,040 | 1,060 | 232,000 | 1,060 |
1993-06-04 | 1,060 | 1,060 | 1,040 | 1,050 | 266,000 | 1,050 |
1993-06-03 | 1,050 | 1,060 | 1,040 | 1,050 | 242,000 | 1,050 |
1993-06-02 | 1,050 | 1,050 | 1,030 | 1,050 | 243,000 | 1,050 |
1993-06-01 | 1,050 | 1,060 | 1,040 | 1,050 | 106,000 | 1,050 |
1993-05-31 | 1,050 | 1,070 | 1,050 | 1,060 | 993,000 | 1,060 |
1993-05-28 | 1,010 | 1,040 | 1,010 | 1,040 | 172,000 | 1,040 |
1993-05-27 | 1,000 | 1,020 | 1,000 | 1,010 | 127,000 | 1,010 |
1993-05-26 | 1,000 | 1,020 | 1,000 | 1,000 | 163,000 | 1,000 |
1993-05-25 | 1,020 | 1,020 | 999 | 999 | 170,000 | 999 |
1993-05-24 | 1,020 | 1,040 | 1,010 | 1,020 | 462,000 | 1,020 |
1993-05-21 | 982 | 1,020 | 982 | 1,000 | 83,000 | 1,000 |
1993-05-20 | 982 | 990 | 981 | 982 | 167,000 | 982 |
1993-05-19 | 990 | 990 | 980 | 981 | 164,000 | 981 |
1993-05-18 | 1,000 | 1,010 | 992 | 992 | 113,000 | 992 |
1993-05-17 | 1,010 | 1,020 | 1,000 | 1,000 | 252,000 | 1,000 |
1993-05-14 | 1,020 | 1,030 | 1,010 | 1,010 | 87,000 | 1,010 |
1993-05-13 | 1,030 | 1,040 | 1,010 | 1,010 | 235,000 | 1,010 |
1993-05-12 | 1,030 | 1,030 | 1,010 | 1,010 | 103,000 | 1,010 |
1993-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 285,000 | 1,030 |
1993-05-10 | 1,030 | 1,030 | 1,010 | 1,030 | 275,000 | 1,030 |
1993-05-07 | 1,010 | 1,030 | 1,010 | 1,030 | 488,000 | 1,030 |
1993-05-06 | 1,010 | 1,010 | 995 | 995 | 340,000 | 995 |
1993-04-30 | 1,000 | 1,000 | 981 | 988 | 278,000 | 988 |
1993-04-28 | 1,010 | 1,010 | 995 | 999 | 165,000 | 999 |
1993-04-27 | 984 | 999 | 980 | 999 | 249,000 | 999 |
1993-04-26 | 989 | 990 | 974 | 974 | 173,000 | 974 |
1993-04-23 | 979 | 979 | 970 | 979 | 88,000 | 979 |
1993-04-22 | 986 | 986 | 970 | 970 | 309,000 | 970 |
1993-04-21 | 1,010 | 1,010 | 981 | 993 | 248,000 | 993 |
1993-04-20 | 990 | 1,020 | 990 | 995 | 246,000 | 995 |
1993-04-19 | 1,020 | 1,020 | 990 | 995 | 268,000 | 995 |
1993-04-16 | 1,030 | 1,040 | 1,010 | 1,030 | 125,000 | 1,030 |
1993-04-15 | 1,030 | 1,050 | 1,010 | 1,050 | 483,000 | 1,050 |
1993-04-14 | 1,040 | 1,040 | 1,020 | 1,040 | 642,000 | 1,040 |
1993-04-13 | 1,010 | 1,030 | 1,000 | 1,020 | 325,000 | 1,020 |
1993-04-12 | 1,000 | 1,000 | 989 | 996 | 112,000 | 996 |
1993-04-09 | 1,010 | 1,030 | 990 | 999 | 657,000 | 999 |
1993-04-08 | 1,000 | 1,020 | 980 | 1,000 | 682,000 | 1,000 |
1993-04-07 | 986 | 1,010 | 980 | 980 | 753,000 | 980 |
1993-04-06 | 1,020 | 1,020 | 981 | 981 | 781,000 | 981 |
1993-04-05 | 960 | 1,040 | 947 | 1,020 | 1,510,000 | 1,020 |
1993-04-02 | 950 | 955 | 940 | 955 | 498,000 | 955 |
1993-04-01 | 932 | 940 | 925 | 940 | 281,000 | 940 |
1993-03-31 | 932 | 942 | 929 | 930 | 57,000 | 930 |
1993-03-30 | 949 | 955 | 939 | 949 | 606,000 | 949 |
1993-03-29 | 914 | 939 | 912 | 939 | 349,000 | 939 |
1993-03-26 | 900 | 915 | 885 | 915 | 218,000 | 915 |
1993-03-25 | 908 | 924 | 900 | 900 | 161,000 | 900 |
1993-03-24 | 913 | 914 | 909 | 909 | 495,000 | 909 |
1993-03-23 | 908 | 913 | 905 | 913 | 229,000 | 913 |
1993-03-22 | 908 | 910 | 906 | 910 | 249,000 | 910 |
1993-03-19 | 910 | 925 | 896 | 896 | 596,000 | 896 |
1993-03-18 | 885 | 910 | 885 | 900 | 210,000 | 900 |
1993-03-17 | 863 | 880 | 860 | 880 | 171,000 | 880 |
1993-03-16 | 881 | 891 | 874 | 878 | 330,000 | 878 |
1993-03-15 | 910 | 914 | 890 | 891 | 202,000 | 891 |
1993-03-12 | 894 | 910 | 894 | 910 | 502,000 | 910 |
1993-03-11 | 875 | 899 | 875 | 899 | 516,000 | 899 |
1993-03-10 | 846 | 875 | 846 | 870 | 319,000 | 870 |
1993-03-09 | 832 | 845 | 826 | 841 | 387,000 | 841 |
1993-03-08 | 790 | 821 | 790 | 802 | 428,000 | 802 |
1993-03-05 | 805 | 806 | 790 | 795 | 274,000 | 795 |
1993-03-04 | 814 | 814 | 796 | 804 | 284,000 | 804 |
1993-03-03 | 815 | 819 | 811 | 818 | 449,000 | 818 |
1993-03-02 | 821 | 825 | 815 | 825 | 205,000 | 825 |
1993-03-01 | 839 | 839 | 825 | 828 | 307,000 | 828 |
1993-02-26 | 836 | 840 | 836 | 838 | 117,000 | 838 |
1993-02-25 | 842 | 845 | 838 | 841 | 118,000 | 841 |
1993-02-24 | 853 | 853 | 843 | 845 | 249,000 | 845 |
1993-02-23 | 853 | 853 | 843 | 843 | 49,000 | 843 |
1993-02-22 | 851 | 855 | 851 | 853 | 151,000 | 853 |
1993-02-19 | 853 | 854 | 851 | 851 | 151,000 | 851 |
1993-02-18 | 855 | 858 | 851 | 851 | 65,000 | 851 |
1993-02-17 | 851 | 851 | 848 | 850 | 152,000 | 850 |
1993-02-16 | 850 | 852 | 848 | 851 | 143,000 | 851 |
1993-02-15 | 848 | 850 | 847 | 850 | 142,000 | 850 |
1993-02-12 | 848 | 850 | 843 | 848 | 152,000 | 848 |
1993-02-10 | 842 | 842 | 840 | 840 | 106,000 | 840 |
1993-02-09 | 848 | 850 | 841 | 841 | 51,000 | 841 |
1993-02-08 | 848 | 848 | 845 | 847 | 60,000 | 847 |
1993-02-05 | 858 | 860 | 841 | 848 | 92,000 | 848 |
1993-02-04 | 847 | 859 | 837 | 838 | 162,000 | 838 |
1993-02-03 | 842 | 845 | 836 | 845 | 590,000 | 845 |
1993-02-02 | 871 | 871 | 835 | 835 | 263,000 | 835 |
1993-02-01 | 856 | 862 | 848 | 862 | 123,000 | 862 |
1993-01-29 | 839 | 849 | 836 | 846 | 136,000 | 846 |
1993-01-28 | 811 | 829 | 811 | 829 | 207,000 | 829 |
1993-01-27 | 820 | 820 | 808 | 811 | 160,000 | 811 |
1993-01-26 | 838 | 838 | 811 | 811 | 86,000 | 811 |
1993-01-25 | 855 | 859 | 840 | 842 | 142,000 | 842 |
1993-01-22 | 851 | 852 | 845 | 845 | 74,000 | 845 |
1993-01-21 | 861 | 861 | 851 | 861 | 173,000 | 861 |
1993-01-20 | 875 | 877 | 860 | 860 | 251,000 | 860 |
1993-01-19 | 865 | 877 | 865 | 877 | 126,000 | 877 |
1993-01-18 | 869 | 881 | 869 | 875 | 55,000 | 875 |
1993-01-14 | 920 | 920 | 886 | 890 | 41,000 | 890 |
1993-01-13 | 940 | 940 | 925 | 926 | 123,000 | 926 |
1993-01-12 | 932 | 932 | 920 | 930 | 100,000 | 930 |
1993-01-11 | 940 | 940 | 931 | 932 | 119,000 | 932 |
1993-01-08 | 930 | 930 | 920 | 930 | 79,000 | 930 |
1993-01-07 | 933 | 933 | 930 | 930 | 29,000 | 930 |
1993-01-06 | 924 | 924 | 920 | 923 | 115,000 | 923 |
1993-01-05 | 930 | 931 | 921 | 921 | 106,000 | 921 |
1993-01-04 | 920 | 930 | 920 | 930 | 22,000 | 930 |
分割・併合履歴 : なし