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
1993-12-309991,0009951,00081,0001,000
1993-12-29986996986990189,000990
1993-12-28974990974986165,000986
1993-12-27980984970984167,000984
1993-12-249991,000979980354,000980
1993-12-229921,0009921,000282,0001,000
1993-12-211,0101,0109911,000144,0001,000
1993-12-201,0201,0201,0101,010121,0001,010
1993-12-171,0301,0301,0101,03079,0001,030
1993-12-161,0201,0301,0201,020240,0001,020
1993-12-151,0201,0201,0001,000360,0001,000
1993-12-141,0401,0401,0001,000199,0001,000
1993-12-131,0301,0401,0201,030161,0001,030
1993-12-101,0201,0401,0101,010213,0001,010
1993-12-091,0201,0401,0201,040122,0001,040
1993-12-081,0001,0109911,000289,0001,000
1993-12-071,0201,0301,0101,010268,0001,010
1993-12-061,0501,0501,0201,04099,0001,040
1993-12-031,0501,0701,0401,060340,0001,060
1993-12-021,0301,0601,0201,060502,0001,060
1993-12-019931,0409921,040846,0001,040
1993-11-301,0001,000971994231,000994
1993-11-291,0101,010972999555,000999
1993-11-261,0201,0301,0101,010341,0001,010
1993-11-251,0101,0401,0101,030361,0001,030
1993-11-241,0401,0601,0101,010923,0001,010
1993-11-221,0701,0701,0501,060176,0001,060
1993-11-191,0901,1001,0701,100365,0001,100
1993-11-181,0701,0901,0601,070447,0001,070
1993-11-171,0601,0701,0501,050100,0001,050
1993-11-161,0401,0701,0401,060200,0001,060
1993-11-151,0701,0701,0401,040168,0001,040
1993-11-121,0401,0601,0201,060128,0001,060
1993-11-111,0201,0301,0001,020230,0001,020
1993-11-101,0401,0401,0101,020232,0001,020
1993-11-091,0501,0601,0201,030190,0001,030
1993-11-081,0501,0601,0301,05091,0001,050
1993-11-051,0501,0601,0401,040184,0001,040
1993-11-041,0601,0701,0501,05080,0001,050
1993-11-021,0701,0801,0601,06068,0001,060
1993-11-011,0801,0801,0601,07065,0001,070
1993-10-291,0701,0801,0601,070139,0001,070
1993-10-281,0601,0601,0501,060103,0001,060
1993-10-271,0601,0701,0601,060109,0001,060
1993-10-261,0601,0801,0601,06055,0001,060
1993-10-251,0901,0901,0701,080299,0001,080
1993-10-221,0601,0801,0601,080186,0001,080
1993-10-211,0801,0801,0601,060130,0001,060
1993-10-201,0801,0801,0601,070118,0001,070
1993-10-191,0701,0801,0601,06093,0001,060
1993-10-181,0701,0701,0501,05099,0001,050
1993-10-151,0701,0801,0701,070130,0001,070
1993-10-141,0701,0701,0601,070137,0001,070
1993-10-131,0701,0701,0501,060160,0001,060
1993-10-121,0701,0701,0601,070125,0001,070
1993-10-081,0401,0501,0301,030213,0001,030
1993-10-071,0601,0701,0501,050153,0001,050
1993-10-061,0501,0601,0401,04088,0001,040
1993-10-051,0501,0601,0401,04083,0001,040
1993-10-041,0501,0501,0401,040108,0001,040
1993-10-011,0701,0801,0501,050897,0001,050
1993-09-301,0801,0901,0601,090481,0001,090
1993-09-291,0501,0801,0301,080226,0001,080
1993-09-281,0501,0601,0301,050170,0001,050
1993-09-271,0301,0601,0301,06087,0001,060
1993-09-241,0601,0801,0101,030437,0001,030
1993-09-221,0501,0701,0501,060119,0001,060
1993-09-211,0801,0801,0501,080250,0001,080
1993-09-201,0701,0701,0601,07059,0001,070
1993-09-171,0701,0701,0501,060128,0001,060
1993-09-161,0901,0901,0601,070196,0001,070
1993-09-141,1001,1001,0701,090512,0001,090
1993-09-131,1101,1101,0901,100167,0001,100
1993-09-101,0901,1001,0701,100381,0001,100
1993-09-091,0701,0701,0501,070177,0001,070
1993-09-081,0701,0801,0601,060282,0001,060
1993-09-071,0801,1001,0701,090232,0001,090
1993-09-061,0801,1001,0701,100458,0001,100
1993-09-031,0701,0901,0601,080386,0001,080
1993-09-021,0701,0801,0601,070327,0001,070
1993-09-011,0801,0901,0701,080473,0001,080
1993-08-311,0801,0901,0601,080200,0001,080
1993-08-301,0601,0701,0601,060126,0001,060
1993-08-271,0401,0701,0401,060686,0001,060
1993-08-261,0501,0501,0301,040276,0001,040
1993-08-251,0501,0501,0301,030190,0001,030
1993-08-241,0501,0501,0301,050248,0001,050
1993-08-231,0201,0601,0001,060226,0001,060
1993-08-201,0401,0401,0201,02063,0001,020
1993-08-191,0401,0401,0301,030104,0001,030
1993-08-181,0401,0401,0201,040196,0001,040
1993-08-171,0401,0501,0401,040242,0001,040
1993-08-161,0301,0501,0201,030234,0001,030
1993-08-131,0601,0601,0401,050563,0001,050
1993-08-121,0401,0601,0401,060712,0001,060
1993-08-111,0201,0401,0201,020555,0001,020
1993-08-101,0001,0101,0001,000378,0001,000
1993-08-091,0001,000996996142,000996
1993-08-06992994990992233,000992
1993-08-05992995991991163,000991
1993-08-04992996987988130,000988
1993-08-03998999990992170,000992
1993-08-02985995980991227,000991
1993-07-3097097196397157,000971
1993-07-29933960933960247,000960
1993-07-28934938933933112,000933
1993-07-2793893893293218,000932
1993-07-2693993993393897,000938
1993-07-2394194193393583,000935
1993-07-22957961940941441,000941
1993-07-2196697096697074,000970
1993-07-20980985966966158,000966
1993-07-1998999597598040,000980
1993-07-16987989979989226,000989
1993-07-15980985971971305,000971
1993-07-14989989970970205,000970
1993-07-13948980945979232,000979
1993-07-12965965944944140,000944
1993-07-09960965951955189,000955
1993-07-0896096095196065,000960
1993-07-0796096095295444,000954
1993-07-0694595994595624,000956
1993-07-0596296295595575,000955
1993-07-02962962945945149,000945
1993-07-01960970960962278,000962
1993-06-30960967955955271,000955
1993-06-29983985967967169,000967
1993-06-28979988979979132,000979
1993-06-25982985972972201,000972
1993-06-2498699498699299,000992
1993-06-231,0001,000980986308,000986
1993-06-229631,0009601,000153,0001,000
1993-06-21999999954954255,000954
1993-06-189911,0209911,00087,0001,000
1993-06-171,0001,0109901,000163,0001,000
1993-06-161,0201,0209911,000190,0001,000
1993-06-151,0401,0401,0001,00080,0001,000
1993-06-141,0301,0501,0301,04091,0001,040
1993-06-111,0301,0501,0301,030161,0001,030
1993-06-101,0501,0601,0401,050103,0001,050
1993-06-081,0601,0601,0401,040198,0001,040
1993-06-071,0701,0701,0401,060232,0001,060
1993-06-041,0601,0601,0401,050266,0001,050
1993-06-031,0501,0601,0401,050242,0001,050
1993-06-021,0501,0501,0301,050243,0001,050
1993-06-011,0501,0601,0401,050106,0001,050
1993-05-311,0501,0701,0501,060993,0001,060
1993-05-281,0101,0401,0101,040172,0001,040
1993-05-271,0001,0201,0001,010127,0001,010
1993-05-261,0001,0201,0001,000163,0001,000
1993-05-251,0201,020999999170,000999
1993-05-241,0201,0401,0101,020462,0001,020
1993-05-219821,0209821,00083,0001,000
1993-05-20982990981982167,000982
1993-05-19990990980981164,000981
1993-05-181,0001,010992992113,000992
1993-05-171,0101,0201,0001,000252,0001,000
1993-05-141,0201,0301,0101,01087,0001,010
1993-05-131,0301,0401,0101,010235,0001,010
1993-05-121,0301,0301,0101,010103,0001,010
1993-05-111,0501,0501,0301,030285,0001,030
1993-05-101,0301,0301,0101,030275,0001,030
1993-05-071,0101,0301,0101,030488,0001,030
1993-05-061,0101,010995995340,000995
1993-04-301,0001,000981988278,000988
1993-04-281,0101,010995999165,000999
1993-04-27984999980999249,000999
1993-04-26989990974974173,000974
1993-04-2397997997097988,000979
1993-04-22986986970970309,000970
1993-04-211,0101,010981993248,000993
1993-04-209901,020990995246,000995
1993-04-191,0201,020990995268,000995
1993-04-161,0301,0401,0101,030125,0001,030
1993-04-151,0301,0501,0101,050483,0001,050
1993-04-141,0401,0401,0201,040642,0001,040
1993-04-131,0101,0301,0001,020325,0001,020
1993-04-121,0001,000989996112,000996
1993-04-091,0101,030990999657,000999
1993-04-081,0001,0209801,000682,0001,000
1993-04-079861,010980980753,000980
1993-04-061,0201,020981981781,000981
1993-04-059601,0409471,0201,510,0001,020
1993-04-02950955940955498,000955
1993-04-01932940925940281,000940
1993-03-3193294292993057,000930
1993-03-30949955939949606,000949
1993-03-29914939912939349,000939
1993-03-26900915885915218,000915
1993-03-25908924900900161,000900
1993-03-24913914909909495,000909
1993-03-23908913905913229,000913
1993-03-22908910906910249,000910
1993-03-19910925896896596,000896
1993-03-18885910885900210,000900
1993-03-17863880860880171,000880
1993-03-16881891874878330,000878
1993-03-15910914890891202,000891
1993-03-12894910894910502,000910
1993-03-11875899875899516,000899
1993-03-10846875846870319,000870
1993-03-09832845826841387,000841
1993-03-08790821790802428,000802
1993-03-05805806790795274,000795
1993-03-04814814796804284,000804
1993-03-03815819811818449,000818
1993-03-02821825815825205,000825
1993-03-01839839825828307,000828
1993-02-26836840836838117,000838
1993-02-25842845838841118,000841
1993-02-24853853843845249,000845
1993-02-2385385384384349,000843
1993-02-22851855851853151,000853
1993-02-19853854851851151,000851
1993-02-1885585885185165,000851
1993-02-17851851848850152,000850
1993-02-16850852848851143,000851
1993-02-15848850847850142,000850
1993-02-12848850843848152,000848
1993-02-10842842840840106,000840
1993-02-0984885084184151,000841
1993-02-0884884884584760,000847
1993-02-0585886084184892,000848
1993-02-04847859837838162,000838
1993-02-03842845836845590,000845
1993-02-02871871835835263,000835
1993-02-01856862848862123,000862
1993-01-29839849836846136,000846
1993-01-28811829811829207,000829
1993-01-27820820808811160,000811
1993-01-2683883881181186,000811
1993-01-25855859840842142,000842
1993-01-2285185284584574,000845
1993-01-21861861851861173,000861
1993-01-20875877860860251,000860
1993-01-19865877865877126,000877
1993-01-1886988186987555,000875
1993-01-1492092088689041,000890
1993-01-13940940925926123,000926
1993-01-12932932920930100,000930
1993-01-11940940931932119,000932
1993-01-0893093092093079,000930
1993-01-0793393393093029,000930
1993-01-06924924920923115,000923
1993-01-05930931921921106,000921
1993-01-0492093092093022,000930

分割・併合履歴 : なし