1824 前田建設工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 288 | 293 | 288 | 290 | 16,000 | 290 |
| 1997-12-29 | 283 | 287 | 281 | 287 | 63,000 | 287 |
| 1997-12-26 | 282 | 286 | 280 | 285 | 119,000 | 285 |
| 1997-12-25 | 290 | 296 | 280 | 280 | 309,000 | 280 |
| 1997-12-24 | 306 | 306 | 281 | 281 | 267,000 | 281 |
| 1997-12-22 | 298 | 301 | 281 | 291 | 320,000 | 291 |
| 1997-12-19 | 304 | 304 | 297 | 301 | 357,000 | 301 |
| 1997-12-18 | 318 | 318 | 303 | 304 | 237,000 | 304 |
| 1997-12-17 | 303 | 323 | 296 | 319 | 559,000 | 319 |
| 1997-12-16 | 323 | 323 | 305 | 305 | 290,000 | 305 |
| 1997-12-15 | 330 | 330 | 320 | 325 | 67,000 | 325 |
| 1997-12-12 | 331 | 336 | 327 | 330 | 408,000 | 330 |
| 1997-12-11 | 345 | 350 | 341 | 341 | 244,000 | 341 |
| 1997-12-10 | 369 | 369 | 350 | 350 | 269,000 | 350 |
| 1997-12-09 | 359 | 365 | 357 | 359 | 289,000 | 359 |
| 1997-12-08 | 365 | 365 | 345 | 360 | 208,000 | 360 |
| 1997-12-05 | 355 | 364 | 353 | 360 | 268,000 | 360 |
| 1997-12-04 | 375 | 375 | 351 | 355 | 126,000 | 355 |
| 1997-12-03 | 387 | 387 | 372 | 375 | 87,000 | 375 |
| 1997-12-02 | 400 | 400 | 386 | 387 | 189,000 | 387 |
| 1997-12-01 | 380 | 400 | 380 | 400 | 128,000 | 400 |
| 1997-11-28 | 380 | 395 | 375 | 395 | 189,000 | 395 |
| 1997-11-27 | 363 | 365 | 350 | 360 | 273,000 | 360 |
| 1997-11-26 | 370 | 378 | 350 | 360 | 205,000 | 360 |
| 1997-11-25 | 340 | 340 | 340 | 340 | 341,000 | 340 |
| 1997-11-21 | 405 | 425 | 405 | 425 | 260,000 | 425 |
| 1997-11-20 | 408 | 408 | 397 | 400 | 440,000 | 400 |
| 1997-11-19 | 426 | 426 | 410 | 410 | 78,000 | 410 |
| 1997-11-18 | 450 | 450 | 435 | 448 | 74,000 | 448 |
| 1997-11-17 | 423 | 450 | 423 | 450 | 141,000 | 450 |
| 1997-11-14 | 426 | 429 | 420 | 420 | 79,000 | 420 |
| 1997-11-13 | 450 | 450 | 434 | 434 | 40,000 | 434 |
| 1997-11-12 | 444 | 457 | 444 | 454 | 263,000 | 454 |
| 1997-11-11 | 458 | 460 | 448 | 453 | 134,000 | 453 |
| 1997-11-10 | 461 | 462 | 456 | 458 | 125,000 | 458 |
| 1997-11-07 | 464 | 465 | 456 | 462 | 404,000 | 462 |
| 1997-11-06 | 464 | 480 | 460 | 465 | 371,000 | 465 |
| 1997-11-05 | 510 | 510 | 455 | 460 | 225,000 | 460 |
| 1997-11-04 | 523 | 523 | 498 | 503 | 182,000 | 503 |
| 1997-10-31 | 488 | 507 | 486 | 503 | 254,000 | 503 |
| 1997-10-30 | 480 | 486 | 480 | 483 | 175,000 | 483 |
| 1997-10-29 | 480 | 483 | 478 | 480 | 143,000 | 480 |
| 1997-10-28 | 470 | 470 | 466 | 470 | 53,000 | 470 |
| 1997-10-27 | 485 | 491 | 482 | 491 | 326,000 | 491 |
| 1997-10-24 | 480 | 480 | 471 | 475 | 311,000 | 475 |
| 1997-10-23 | 460 | 468 | 455 | 460 | 389,000 | 460 |
| 1997-10-22 | 441 | 456 | 441 | 455 | 253,000 | 455 |
| 1997-10-21 | 440 | 450 | 440 | 445 | 169,000 | 445 |
| 1997-10-20 | 425 | 436 | 424 | 436 | 288,000 | 436 |
| 1997-10-17 | 426 | 432 | 420 | 424 | 93,000 | 424 |
| 1997-10-16 | 400 | 426 | 400 | 422 | 77,000 | 422 |
| 1997-10-15 | 392 | 399 | 385 | 398 | 386,000 | 398 |
| 1997-10-14 | 391 | 400 | 391 | 397 | 155,000 | 397 |
| 1997-10-13 | 400 | 400 | 390 | 390 | 59,000 | 390 |
| 1997-10-09 | 400 | 400 | 397 | 400 | 130,000 | 400 |
| 1997-10-08 | 400 | 400 | 398 | 400 | 284,000 | 400 |
| 1997-10-07 | 413 | 414 | 405 | 410 | 105,000 | 410 |
| 1997-10-06 | 413 | 415 | 410 | 414 | 528,000 | 414 |
| 1997-10-03 | 410 | 414 | 408 | 413 | 101,000 | 413 |
| 1997-10-02 | 420 | 420 | 398 | 405 | 240,000 | 405 |
| 1997-10-01 | 438 | 438 | 418 | 420 | 177,000 | 420 |
| 1997-09-30 | 431 | 450 | 431 | 433 | 93,000 | 433 |
| 1997-09-29 | 450 | 450 | 430 | 440 | 288,000 | 440 |
| 1997-09-26 | 480 | 481 | 450 | 455 | 472,000 | 455 |
| 1997-09-25 | 486 | 500 | 480 | 490 | 514,000 | 490 |
| 1997-09-24 | 510 | 510 | 496 | 500 | 270,000 | 500 |
| 1997-09-22 | 486 | 500 | 486 | 500 | 67,000 | 500 |
| 1997-09-19 | 478 | 487 | 478 | 486 | 253,000 | 486 |
| 1997-09-18 | 484 | 486 | 478 | 478 | 468,000 | 478 |
| 1997-09-17 | 508 | 508 | 481 | 484 | 249,000 | 484 |
| 1997-09-16 | 511 | 515 | 511 | 511 | 67,000 | 511 |
| 1997-09-12 | 527 | 527 | 510 | 515 | 239,000 | 515 |
| 1997-09-11 | 535 | 535 | 520 | 527 | 200,000 | 527 |
| 1997-09-10 | 531 | 535 | 531 | 535 | 81,000 | 535 |
| 1997-09-09 | 520 | 535 | 520 | 535 | 112,000 | 535 |
| 1997-09-08 | 530 | 530 | 520 | 520 | 204,000 | 520 |
| 1997-09-05 | 531 | 531 | 528 | 530 | 65,000 | 530 |
| 1997-09-04 | 537 | 539 | 530 | 531 | 535,000 | 531 |
| 1997-09-03 | 539 | 539 | 533 | 539 | 211,000 | 539 |
| 1997-09-02 | 529 | 536 | 525 | 535 | 129,000 | 535 |
| 1997-09-01 | 520 | 525 | 517 | 525 | 194,000 | 525 |
| 1997-08-29 | 510 | 525 | 505 | 525 | 188,000 | 525 |
| 1997-08-28 | 501 | 510 | 500 | 510 | 292,000 | 510 |
| 1997-08-27 | 524 | 524 | 501 | 501 | 125,000 | 501 |
| 1997-08-26 | 495 | 525 | 494 | 524 | 494,000 | 524 |
| 1997-08-25 | 499 | 499 | 489 | 495 | 412,000 | 495 |
| 1997-08-22 | 490 | 495 | 490 | 494 | 295,000 | 494 |
| 1997-08-21 | 495 | 495 | 489 | 489 | 744,000 | 489 |
| 1997-08-20 | 484 | 500 | 484 | 500 | 510,000 | 500 |
| 1997-08-19 | 490 | 500 | 490 | 491 | 358,000 | 491 |
| 1997-08-18 | 509 | 510 | 494 | 494 | 493,000 | 494 |
| 1997-08-15 | 530 | 535 | 512 | 512 | 473,000 | 512 |
| 1997-08-14 | 541 | 541 | 536 | 540 | 145,000 | 540 |
| 1997-08-13 | 538 | 550 | 533 | 546 | 316,000 | 546 |
| 1997-08-12 | 520 | 543 | 520 | 538 | 142,000 | 538 |
| 1997-08-11 | 526 | 530 | 516 | 525 | 190,000 | 525 |
| 1997-08-08 | 530 | 539 | 510 | 511 | 126,000 | 511 |
| 1997-08-07 | 565 | 567 | 540 | 550 | 238,000 | 550 |
| 1997-08-06 | 565 | 571 | 560 | 565 | 108,000 | 565 |
| 1997-08-05 | 580 | 580 | 565 | 565 | 95,000 | 565 |
| 1997-08-04 | 585 | 585 | 570 | 570 | 122,000 | 570 |
| 1997-08-01 | 588 | 591 | 585 | 590 | 87,000 | 590 |
| 1997-07-31 | 596 | 596 | 589 | 593 | 123,000 | 593 |
| 1997-07-30 | 595 | 600 | 595 | 596 | 26,000 | 596 |
| 1997-07-29 | 602 | 626 | 594 | 595 | 106,000 | 595 |
| 1997-07-28 | 595 | 606 | 591 | 595 | 141,000 | 595 |
| 1997-07-25 | 592 | 597 | 587 | 588 | 287,000 | 588 |
| 1997-07-24 | 629 | 629 | 592 | 592 | 144,000 | 592 |
| 1997-07-23 | 609 | 610 | 600 | 600 | 38,000 | 600 |
| 1997-07-22 | 613 | 613 | 600 | 610 | 50,000 | 610 |
| 1997-07-18 | 614 | 626 | 613 | 621 | 417,000 | 621 |
| 1997-07-17 | 639 | 640 | 613 | 614 | 166,000 | 614 |
| 1997-07-16 | 640 | 640 | 625 | 639 | 215,000 | 639 |
| 1997-07-15 | 621 | 621 | 609 | 610 | 257,000 | 610 |
| 1997-07-14 | 645 | 645 | 619 | 621 | 169,000 | 621 |
| 1997-07-11 | 625 | 625 | 614 | 615 | 206,000 | 615 |
| 1997-07-10 | 644 | 645 | 631 | 631 | 229,000 | 631 |
| 1997-07-09 | 653 | 653 | 644 | 644 | 246,000 | 644 |
| 1997-07-08 | 656 | 656 | 653 | 653 | 125,000 | 653 |
| 1997-07-07 | 654 | 656 | 647 | 656 | 239,000 | 656 |
| 1997-07-04 | 650 | 658 | 650 | 654 | 339,000 | 654 |
| 1997-07-03 | 644 | 646 | 644 | 645 | 9,000 | 645 |
| 1997-07-02 | 650 | 650 | 643 | 644 | 24,000 | 644 |
| 1997-07-01 | 646 | 650 | 643 | 643 | 167,000 | 643 |
| 1997-06-30 | 640 | 650 | 640 | 643 | 114,000 | 643 |
| 1997-06-27 | 640 | 653 | 640 | 640 | 193,000 | 640 |
| 1997-06-26 | 645 | 645 | 640 | 640 | 302,000 | 640 |
| 1997-06-25 | 639 | 650 | 639 | 645 | 219,000 | 645 |
| 1997-06-24 | 658 | 658 | 643 | 644 | 236,000 | 644 |
| 1997-06-23 | 655 | 662 | 654 | 655 | 262,000 | 655 |
| 1997-06-20 | 644 | 656 | 644 | 654 | 557,000 | 654 |
| 1997-06-19 | 641 | 643 | 640 | 643 | 30,000 | 643 |
| 1997-06-18 | 634 | 641 | 634 | 641 | 148,000 | 641 |
| 1997-06-17 | 624 | 644 | 624 | 634 | 536,000 | 634 |
| 1997-06-16 | 627 | 627 | 619 | 622 | 269,000 | 622 |
| 1997-06-13 | 630 | 630 | 615 | 617 | 347,000 | 617 |
| 1997-06-12 | 635 | 635 | 616 | 630 | 112,000 | 630 |
| 1997-06-11 | 629 | 629 | 615 | 620 | 266,000 | 620 |
| 1997-06-10 | 612 | 619 | 612 | 619 | 56,000 | 619 |
| 1997-06-09 | 625 | 626 | 611 | 612 | 108,000 | 612 |
| 1997-06-06 | 635 | 635 | 624 | 624 | 178,000 | 624 |
| 1997-06-05 | 644 | 644 | 635 | 635 | 109,000 | 635 |
| 1997-06-04 | 644 | 646 | 644 | 644 | 47,000 | 644 |
| 1997-06-03 | 656 | 660 | 649 | 649 | 68,000 | 649 |
| 1997-06-02 | 645 | 654 | 645 | 654 | 31,000 | 654 |
| 1997-05-30 | 652 | 652 | 640 | 645 | 137,000 | 645 |
| 1997-05-29 | 650 | 650 | 645 | 645 | 68,000 | 645 |
| 1997-05-28 | 650 | 650 | 647 | 650 | 48,000 | 650 |
| 1997-05-27 | 656 | 656 | 645 | 650 | 116,000 | 650 |
| 1997-05-26 | 660 | 660 | 656 | 656 | 122,000 | 656 |
| 1997-05-23 | 653 | 656 | 650 | 650 | 117,000 | 650 |
| 1997-05-22 | 648 | 658 | 648 | 658 | 106,000 | 658 |
| 1997-05-21 | 659 | 660 | 648 | 648 | 67,000 | 648 |
| 1997-05-20 | 661 | 666 | 659 | 659 | 220,000 | 659 |
| 1997-05-19 | 648 | 667 | 648 | 666 | 178,000 | 666 |
| 1997-05-16 | 646 | 671 | 646 | 648 | 56,000 | 648 |
| 1997-05-15 | 653 | 653 | 645 | 646 | 120,000 | 646 |
| 1997-05-14 | 656 | 665 | 650 | 650 | 95,000 | 650 |
| 1997-05-13 | 655 | 670 | 655 | 655 | 372,000 | 655 |
| 1997-05-12 | 641 | 655 | 634 | 650 | 273,000 | 650 |
| 1997-05-09 | 639 | 639 | 627 | 630 | 276,000 | 630 |
| 1997-05-08 | 635 | 652 | 635 | 639 | 154,000 | 639 |
| 1997-05-07 | 631 | 636 | 630 | 635 | 199,000 | 635 |
| 1997-05-06 | 622 | 653 | 622 | 630 | 649,000 | 630 |
| 1997-05-02 | 622 | 622 | 614 | 619 | 250,000 | 619 |
| 1997-05-01 | 598 | 625 | 598 | 615 | 489,000 | 615 |
| 1997-04-30 | 590 | 605 | 590 | 605 | 540,000 | 605 |
| 1997-04-28 | 575 | 596 | 572 | 596 | 174,000 | 596 |
| 1997-04-25 | 580 | 588 | 575 | 578 | 279,000 | 578 |
| 1997-04-24 | 589 | 599 | 579 | 583 | 452,000 | 583 |
| 1997-04-23 | 581 | 588 | 580 | 581 | 260,000 | 581 |
| 1997-04-22 | 585 | 614 | 580 | 580 | 558,000 | 580 |
| 1997-04-21 | 579 | 590 | 575 | 575 | 329,000 | 575 |
| 1997-04-18 | 548 | 594 | 548 | 585 | 920,000 | 585 |
| 1997-04-17 | 535 | 547 | 535 | 547 | 310,000 | 547 |
| 1997-04-16 | 510 | 529 | 497 | 529 | 1,074,000 | 529 |
| 1997-04-15 | 500 | 508 | 500 | 500 | 292,000 | 500 |
| 1997-04-14 | 500 | 510 | 500 | 500 | 124,000 | 500 |
| 1997-04-11 | 490 | 520 | 485 | 520 | 647,000 | 520 |
| 1997-04-10 | 512 | 518 | 489 | 489 | 266,000 | 489 |
| 1997-04-09 | 526 | 526 | 513 | 521 | 525,000 | 521 |
| 1997-04-08 | 557 | 557 | 526 | 526 | 885,000 | 526 |
| 1997-04-07 | 579 | 579 | 557 | 557 | 382,000 | 557 |
| 1997-04-04 | 613 | 613 | 579 | 579 | 697,000 | 579 |
| 1997-04-03 | 627 | 627 | 612 | 612 | 629,000 | 612 |
| 1997-04-02 | 653 | 658 | 618 | 628 | 95,000 | 628 |
| 1997-04-01 | 650 | 650 | 636 | 643 | 452,000 | 643 |
| 1997-03-31 | 683 | 683 | 665 | 670 | 172,000 | 670 |
| 1997-03-28 | 683 | 684 | 640 | 653 | 109,000 | 653 |
| 1997-03-27 | 701 | 704 | 675 | 681 | 113,000 | 681 |
| 1997-03-26 | 704 | 704 | 685 | 704 | 40,000 | 704 |
| 1997-03-25 | 713 | 717 | 705 | 705 | 82,000 | 705 |
| 1997-03-24 | 721 | 722 | 703 | 703 | 479,000 | 703 |
| 1997-03-21 | 680 | 689 | 675 | 681 | 248,000 | 681 |
| 1997-03-19 | 691 | 697 | 670 | 680 | 136,000 | 680 |
| 1997-03-18 | 680 | 699 | 680 | 697 | 192,000 | 697 |
| 1997-03-17 | 682 | 684 | 679 | 680 | 283,000 | 680 |
| 1997-03-14 | 694 | 695 | 674 | 675 | 293,000 | 675 |
| 1997-03-13 | 694 | 696 | 694 | 694 | 104,000 | 694 |
| 1997-03-12 | 699 | 699 | 693 | 694 | 663,000 | 694 |
| 1997-03-11 | 699 | 700 | 690 | 699 | 645,000 | 699 |
| 1997-03-10 | 702 | 702 | 695 | 700 | 78,000 | 700 |
| 1997-03-07 | 700 | 703 | 695 | 701 | 78,000 | 701 |
| 1997-03-06 | 705 | 710 | 682 | 692 | 417,000 | 692 |
| 1997-03-05 | 713 | 714 | 705 | 707 | 99,000 | 707 |
| 1997-03-04 | 719 | 719 | 711 | 713 | 175,000 | 713 |
| 1997-03-03 | 730 | 730 | 707 | 709 | 135,000 | 709 |
| 1997-02-28 | 734 | 734 | 732 | 733 | 92,000 | 733 |
| 1997-02-27 | 750 | 750 | 739 | 739 | 70,000 | 739 |
| 1997-02-26 | 775 | 775 | 730 | 732 | 111,000 | 732 |
| 1997-02-25 | 776 | 781 | 775 | 775 | 190,000 | 775 |
| 1997-02-24 | 796 | 796 | 774 | 775 | 351,000 | 775 |
| 1997-02-21 | 760 | 785 | 760 | 782 | 219,000 | 782 |
| 1997-02-20 | 720 | 778 | 720 | 770 | 337,000 | 770 |
| 1997-02-19 | 734 | 740 | 721 | 730 | 237,000 | 730 |
| 1997-02-18 | 740 | 740 | 732 | 740 | 120,000 | 740 |
| 1997-02-17 | 736 | 745 | 730 | 730 | 361,000 | 730 |
| 1997-02-14 | 760 | 765 | 751 | 756 | 226,000 | 756 |
| 1997-02-13 | 794 | 795 | 760 | 760 | 100,000 | 760 |
| 1997-02-12 | 784 | 794 | 784 | 794 | 171,000 | 794 |
| 1997-02-10 | 787 | 787 | 776 | 785 | 144,000 | 785 |
| 1997-02-07 | 810 | 818 | 787 | 787 | 97,000 | 787 |
| 1997-02-06 | 832 | 833 | 820 | 820 | 147,000 | 820 |
| 1997-02-05 | 855 | 855 | 840 | 846 | 128,000 | 846 |
| 1997-02-04 | 857 | 858 | 851 | 855 | 112,000 | 855 |
| 1997-02-03 | 851 | 857 | 846 | 857 | 82,000 | 857 |
| 1997-01-31 | 835 | 856 | 835 | 856 | 80,000 | 856 |
| 1997-01-30 | 838 | 844 | 838 | 839 | 98,000 | 839 |
| 1997-01-29 | 831 | 853 | 831 | 837 | 99,000 | 837 |
| 1997-01-28 | 831 | 837 | 830 | 833 | 350,000 | 833 |
| 1997-01-27 | 826 | 831 | 820 | 822 | 176,000 | 822 |
| 1997-01-24 | 828 | 828 | 820 | 822 | 217,000 | 822 |
| 1997-01-23 | 827 | 840 | 825 | 828 | 372,000 | 828 |
| 1997-01-22 | 845 | 845 | 830 | 831 | 607,000 | 831 |
| 1997-01-21 | 839 | 846 | 836 | 840 | 79,000 | 840 |
| 1997-01-20 | 844 | 846 | 836 | 839 | 765,000 | 839 |
| 1997-01-17 | 840 | 849 | 840 | 842 | 238,000 | 842 |
| 1997-01-16 | 845 | 848 | 836 | 845 | 446,000 | 845 |
| 1997-01-14 | 831 | 850 | 831 | 849 | 355,000 | 849 |
| 1997-01-13 | 835 | 847 | 830 | 834 | 1,035,000 | 834 |
| 1997-01-10 | 849 | 849 | 839 | 839 | 725,000 | 839 |
| 1997-01-09 | 851 | 851 | 850 | 850 | 280,000 | 850 |
| 1997-01-08 | 856 | 857 | 851 | 851 | 370,000 | 851 |
| 1997-01-07 | 864 | 864 | 857 | 857 | 125,000 | 857 |
| 1997-01-06 | 866 | 866 | 858 | 865 | 37,000 | 865 |
分割・併合履歴 ： なし
