1824 前田建設工業(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 331 | 340 | 330 | 331 | 18,000 | 331 |
1998-12-29 | 338 | 339 | 330 | 331 | 32,000 | 331 |
1998-12-28 | 337 | 340 | 337 | 338 | 28,000 | 338 |
1998-12-25 | 340 | 342 | 331 | 331 | 54,000 | 331 |
1998-12-24 | 351 | 351 | 335 | 335 | 167,000 | 335 |
1998-12-22 | 338 | 343 | 337 | 342 | 107,000 | 342 |
1998-12-21 | 335 | 335 | 330 | 335 | 55,000 | 335 |
1998-12-18 | 331 | 335 | 327 | 328 | 87,000 | 328 |
1998-12-17 | 340 | 341 | 330 | 330 | 107,000 | 330 |
1998-12-16 | 351 | 352 | 340 | 344 | 196,000 | 344 |
1998-12-15 | 352 | 352 | 340 | 341 | 167,000 | 341 |
1998-12-14 | 350 | 350 | 341 | 342 | 198,000 | 342 |
1998-12-11 | 355 | 356 | 342 | 343 | 196,000 | 343 |
1998-12-10 | 347 | 356 | 346 | 356 | 92,000 | 356 |
1998-12-09 | 351 | 352 | 346 | 347 | 99,000 | 347 |
1998-12-08 | 350 | 354 | 350 | 352 | 88,000 | 352 |
1998-12-07 | 358 | 358 | 352 | 352 | 68,000 | 352 |
1998-12-04 | 357 | 358 | 350 | 352 | 139,000 | 352 |
1998-12-03 | 360 | 365 | 355 | 360 | 76,000 | 360 |
1998-12-02 | 369 | 370 | 360 | 367 | 58,000 | 367 |
1998-12-01 | 380 | 380 | 370 | 370 | 116,000 | 370 |
1998-11-30 | 377 | 377 | 370 | 375 | 50,000 | 375 |
1998-11-27 | 373 | 378 | 373 | 376 | 76,000 | 376 |
1998-11-26 | 372 | 382 | 372 | 378 | 86,000 | 378 |
1998-11-25 | 377 | 377 | 369 | 372 | 65,000 | 372 |
1998-11-24 | 384 | 384 | 369 | 372 | 208,000 | 372 |
1998-11-20 | 369 | 374 | 353 | 369 | 179,000 | 369 |
1998-11-19 | 367 | 367 | 360 | 365 | 264,000 | 365 |
1998-11-18 | 350 | 355 | 346 | 353 | 224,000 | 353 |
1998-11-17 | 368 | 368 | 353 | 353 | 39,000 | 353 |
1998-11-16 | 359 | 368 | 359 | 368 | 62,000 | 368 |
1998-11-13 | 354 | 358 | 350 | 358 | 299,000 | 358 |
1998-11-12 | 360 | 367 | 359 | 364 | 48,000 | 364 |
1998-11-11 | 360 | 369 | 360 | 368 | 80,000 | 368 |
1998-11-10 | 360 | 365 | 352 | 365 | 166,000 | 365 |
1998-11-09 | 365 | 369 | 355 | 355 | 99,000 | 355 |
1998-11-06 | 370 | 370 | 358 | 360 | 150,000 | 360 |
1998-11-05 | 400 | 400 | 385 | 385 | 117,000 | 385 |
1998-11-04 | 386 | 392 | 376 | 392 | 124,000 | 392 |
1998-11-02 | 351 | 375 | 351 | 375 | 60,000 | 375 |
1998-10-30 | 371 | 371 | 356 | 356 | 19,000 | 356 |
1998-10-29 | 366 | 366 | 360 | 361 | 33,000 | 361 |
1998-10-28 | 385 | 385 | 366 | 366 | 16,000 | 366 |
1998-10-27 | 375 | 375 | 365 | 365 | 60,000 | 365 |
1998-10-26 | 390 | 390 | 379 | 380 | 80,000 | 380 |
1998-10-23 | 400 | 403 | 394 | 396 | 225,000 | 396 |
1998-10-22 | 376 | 390 | 376 | 390 | 108,000 | 390 |
1998-10-21 | 379 | 385 | 371 | 371 | 94,000 | 371 |
1998-10-20 | 350 | 378 | 350 | 378 | 124,000 | 378 |
1998-10-19 | 349 | 364 | 346 | 346 | 116,000 | 346 |
1998-10-16 | 364 | 370 | 350 | 354 | 103,000 | 354 |
1998-10-15 | 347 | 355 | 345 | 354 | 209,000 | 354 |
1998-10-14 | 390 | 390 | 371 | 372 | 138,000 | 372 |
1998-10-13 | 398 | 409 | 395 | 399 | 418,000 | 399 |
1998-10-12 | 381 | 398 | 381 | 398 | 130,000 | 398 |
1998-10-09 | 360 | 375 | 360 | 374 | 169,000 | 374 |
1998-10-08 | 365 | 374 | 360 | 363 | 188,000 | 363 |
1998-10-07 | 355 | 373 | 355 | 370 | 162,000 | 370 |
1998-10-06 | 340 | 361 | 340 | 355 | 105,000 | 355 |
1998-10-05 | 352 | 355 | 347 | 355 | 179,000 | 355 |
1998-10-02 | 343 | 352 | 340 | 347 | 183,000 | 347 |
1998-10-01 | 333 | 360 | 333 | 351 | 429,000 | 351 |
1998-09-30 | 337 | 340 | 332 | 338 | 151,000 | 338 |
1998-09-29 | 328 | 328 | 320 | 327 | 83,000 | 327 |
1998-09-28 | 335 | 340 | 320 | 323 | 80,000 | 323 |
1998-09-25 | 344 | 360 | 326 | 340 | 273,000 | 340 |
1998-09-24 | 355 | 355 | 335 | 335 | 346,000 | 335 |
1998-09-22 | 315 | 325 | 315 | 325 | 146,000 | 325 |
1998-09-21 | 310 | 320 | 310 | 320 | 169,000 | 320 |
1998-09-18 | 320 | 320 | 310 | 320 | 259,000 | 320 |
1998-09-17 | 320 | 320 | 310 | 310 | 148,000 | 310 |
1998-09-16 | 330 | 334 | 320 | 321 | 87,000 | 321 |
1998-09-14 | 320 | 336 | 320 | 330 | 65,000 | 330 |
1998-09-11 | 330 | 330 | 322 | 323 | 391,000 | 323 |
1998-09-10 | 330 | 334 | 320 | 320 | 233,000 | 320 |
1998-09-09 | 330 | 338 | 329 | 329 | 129,000 | 329 |
1998-09-08 | 342 | 347 | 335 | 335 | 106,000 | 335 |
1998-09-07 | 330 | 350 | 330 | 350 | 128,000 | 350 |
1998-09-04 | 336 | 336 | 320 | 325 | 113,000 | 325 |
1998-09-03 | 330 | 338 | 329 | 336 | 95,000 | 336 |
1998-09-02 | 351 | 353 | 325 | 325 | 257,000 | 325 |
1998-09-01 | 333 | 347 | 329 | 347 | 149,000 | 347 |
1998-08-31 | 345 | 345 | 335 | 341 | 61,000 | 341 |
1998-08-28 | 327 | 346 | 327 | 340 | 76,000 | 340 |
1998-08-27 | 359 | 359 | 345 | 349 | 129,000 | 349 |
1998-08-26 | 371 | 371 | 358 | 358 | 137,000 | 358 |
1998-08-25 | 380 | 380 | 366 | 366 | 28,000 | 366 |
1998-08-24 | 380 | 380 | 371 | 377 | 171,000 | 377 |
1998-08-21 | 365 | 370 | 365 | 370 | 35,000 | 370 |
1998-08-20 | 379 | 379 | 365 | 365 | 69,000 | 365 |
1998-08-19 | 375 | 375 | 374 | 374 | 26,000 | 374 |
1998-08-18 | 374 | 374 | 370 | 370 | 83,000 | 370 |
1998-08-17 | 375 | 375 | 366 | 370 | 85,000 | 370 |
1998-08-14 | 372 | 377 | 372 | 372 | 49,000 | 372 |
1998-08-13 | 369 | 370 | 366 | 370 | 95,000 | 370 |
1998-08-12 | 363 | 371 | 363 | 367 | 90,000 | 367 |
1998-08-11 | 373 | 376 | 368 | 368 | 102,000 | 368 |
1998-08-10 | 380 | 386 | 371 | 373 | 65,000 | 373 |
1998-08-07 | 399 | 401 | 386 | 394 | 32,000 | 394 |
1998-08-06 | 400 | 400 | 380 | 395 | 40,000 | 395 |
1998-08-05 | 398 | 399 | 390 | 395 | 73,000 | 395 |
1998-08-04 | 388 | 391 | 383 | 388 | 119,000 | 388 |
1998-08-03 | 396 | 401 | 396 | 396 | 43,000 | 396 |
1998-07-31 | 390 | 401 | 390 | 396 | 27,000 | 396 |
1998-07-30 | 388 | 400 | 388 | 395 | 38,000 | 395 |
1998-07-29 | 378 | 393 | 376 | 385 | 155,000 | 385 |
1998-07-28 | 385 | 385 | 376 | 376 | 178,000 | 376 |
1998-07-27 | 395 | 400 | 380 | 380 | 88,000 | 380 |
1998-07-24 | 414 | 414 | 400 | 400 | 114,000 | 400 |
1998-07-23 | 394 | 400 | 392 | 399 | 39,000 | 399 |
1998-07-22 | 404 | 404 | 393 | 393 | 58,000 | 393 |
1998-07-21 | 405 | 405 | 396 | 405 | 79,000 | 405 |
1998-07-17 | 405 | 405 | 396 | 396 | 130,000 | 396 |
1998-07-16 | 429 | 429 | 414 | 415 | 99,000 | 415 |
1998-07-15 | 439 | 439 | 427 | 429 | 216,000 | 429 |
1998-07-14 | 422 | 424 | 418 | 424 | 215,000 | 424 |
1998-07-13 | 411 | 411 | 400 | 407 | 197,000 | 407 |
1998-07-10 | 404 | 411 | 390 | 391 | 86,000 | 391 |
1998-07-09 | 421 | 421 | 409 | 409 | 34,000 | 409 |
1998-07-08 | 425 | 425 | 415 | 421 | 21,000 | 421 |
1998-07-07 | 414 | 420 | 414 | 420 | 61,000 | 420 |
1998-07-06 | 419 | 419 | 410 | 410 | 186,000 | 410 |
1998-07-03 | 416 | 416 | 401 | 410 | 219,000 | 410 |
1998-07-02 | 430 | 433 | 420 | 421 | 184,000 | 421 |
1998-07-01 | 413 | 420 | 408 | 420 | 98,000 | 420 |
1998-06-30 | 398 | 410 | 396 | 408 | 64,000 | 408 |
1998-06-29 | 384 | 399 | 384 | 386 | 9,000 | 386 |
1998-06-26 | 396 | 400 | 383 | 383 | 49,000 | 383 |
1998-06-25 | 400 | 402 | 390 | 400 | 203,000 | 400 |
1998-06-24 | 400 | 400 | 392 | 392 | 188,000 | 392 |
1998-06-23 | 400 | 400 | 390 | 390 | 64,000 | 390 |
1998-06-22 | 401 | 405 | 395 | 398 | 45,000 | 398 |
1998-06-19 | 400 | 401 | 399 | 401 | 66,000 | 401 |
1998-06-18 | 390 | 401 | 386 | 401 | 113,000 | 401 |
1998-06-17 | 368 | 380 | 368 | 380 | 86,000 | 380 |
1998-06-16 | 377 | 377 | 370 | 373 | 49,000 | 373 |
1998-06-15 | 370 | 377 | 370 | 377 | 82,000 | 377 |
1998-06-12 | 382 | 382 | 370 | 370 | 162,000 | 370 |
1998-06-11 | 378 | 378 | 371 | 372 | 61,000 | 372 |
1998-06-10 | 381 | 381 | 378 | 378 | 77,000 | 378 |
1998-06-09 | 391 | 391 | 381 | 381 | 106,000 | 381 |
1998-06-08 | 391 | 391 | 388 | 390 | 16,000 | 390 |
1998-06-05 | 390 | 395 | 390 | 391 | 104,000 | 391 |
1998-06-04 | 383 | 388 | 383 | 383 | 50,000 | 383 |
1998-06-03 | 395 | 395 | 385 | 387 | 65,000 | 387 |
1998-06-02 | 395 | 395 | 389 | 389 | 35,000 | 389 |
1998-06-01 | 395 | 395 | 380 | 381 | 104,000 | 381 |
1998-05-29 | 395 | 395 | 389 | 395 | 101,000 | 395 |
1998-05-28 | 390 | 395 | 390 | 395 | 51,000 | 395 |
1998-05-27 | 394 | 396 | 385 | 385 | 76,000 | 385 |
1998-05-26 | 392 | 404 | 392 | 400 | 73,000 | 400 |
1998-05-25 | 410 | 410 | 391 | 391 | 127,000 | 391 |
1998-05-22 | 400 | 401 | 385 | 385 | 145,000 | 385 |
1998-05-21 | 386 | 400 | 386 | 392 | 127,000 | 392 |
1998-05-20 | 391 | 393 | 385 | 385 | 119,000 | 385 |
1998-05-19 | 391 | 392 | 383 | 392 | 131,000 | 392 |
1998-05-18 | 398 | 403 | 383 | 401 | 85,000 | 401 |
1998-05-15 | 396 | 400 | 396 | 399 | 84,000 | 399 |
1998-05-14 | 395 | 400 | 395 | 400 | 40,000 | 400 |
1998-05-13 | 404 | 411 | 403 | 404 | 220,000 | 404 |
1998-05-12 | 408 | 418 | 408 | 414 | 173,000 | 414 |
1998-05-11 | 405 | 414 | 405 | 413 | 68,000 | 413 |
1998-05-08 | 400 | 410 | 397 | 410 | 162,000 | 410 |
1998-05-07 | 392 | 400 | 385 | 400 | 165,000 | 400 |
1998-05-06 | 417 | 417 | 391 | 392 | 182,000 | 392 |
1998-05-01 | 412 | 414 | 395 | 414 | 180,000 | 414 |
1998-04-30 | 384 | 409 | 384 | 409 | 123,000 | 409 |
1998-04-28 | 395 | 396 | 380 | 385 | 377,000 | 385 |
1998-04-27 | 399 | 415 | 397 | 405 | 282,000 | 405 |
1998-04-24 | 417 | 423 | 400 | 400 | 273,000 | 400 |
1998-04-23 | 391 | 392 | 387 | 387 | 160,000 | 387 |
1998-04-22 | 394 | 394 | 391 | 394 | 137,000 | 394 |
1998-04-21 | 402 | 402 | 393 | 393 | 93,000 | 393 |
1998-04-20 | 398 | 404 | 395 | 404 | 48,000 | 404 |
1998-04-17 | 407 | 407 | 392 | 402 | 100,000 | 402 |
1998-04-16 | 400 | 405 | 392 | 392 | 121,000 | 392 |
1998-04-15 | 407 | 407 | 392 | 392 | 294,000 | 392 |
1998-04-14 | 407 | 410 | 402 | 402 | 100,000 | 402 |
1998-04-13 | 413 | 413 | 400 | 407 | 52,000 | 407 |
1998-04-10 | 436 | 443 | 410 | 417 | 102,000 | 417 |
1998-04-09 | 430 | 445 | 421 | 445 | 94,000 | 445 |
1998-04-08 | 413 | 430 | 410 | 425 | 164,000 | 425 |
1998-04-07 | 407 | 415 | 407 | 413 | 73,000 | 413 |
1998-04-06 | 366 | 415 | 366 | 410 | 206,000 | 410 |
1998-04-03 | 373 | 388 | 361 | 363 | 181,000 | 363 |
1998-04-02 | 380 | 385 | 340 | 343 | 350,000 | 343 |
1998-04-01 | 410 | 410 | 390 | 390 | 203,000 | 390 |
1998-03-31 | 420 | 423 | 410 | 410 | 200,000 | 410 |
1998-03-30 | 430 | 440 | 420 | 420 | 106,000 | 420 |
1998-03-27 | 469 | 469 | 460 | 460 | 93,000 | 460 |
1998-03-26 | 431 | 460 | 430 | 454 | 97,000 | 454 |
1998-03-25 | 439 | 439 | 425 | 428 | 515,000 | 428 |
1998-03-24 | 456 | 456 | 440 | 441 | 489,000 | 441 |
1998-03-23 | 466 | 473 | 451 | 451 | 319,000 | 451 |
1998-03-20 | 465 | 465 | 450 | 460 | 529,000 | 460 |
1998-03-19 | 471 | 472 | 465 | 470 | 254,000 | 470 |
1998-03-18 | 486 | 487 | 472 | 472 | 211,000 | 472 |
1998-03-17 | 478 | 488 | 478 | 488 | 187,000 | 488 |
1998-03-16 | 486 | 489 | 467 | 473 | 247,000 | 473 |
1998-03-13 | 495 | 509 | 492 | 496 | 775,000 | 496 |
1998-03-12 | 495 | 500 | 490 | 496 | 569,000 | 496 |
1998-03-11 | 494 | 497 | 485 | 495 | 669,000 | 495 |
1998-03-10 | 485 | 489 | 470 | 489 | 335,000 | 489 |
1998-03-09 | 480 | 490 | 479 | 480 | 1,469,000 | 480 |
1998-03-06 | 446 | 476 | 446 | 470 | 240,000 | 470 |
1998-03-05 | 450 | 451 | 445 | 446 | 409,000 | 446 |
1998-03-04 | 481 | 484 | 457 | 460 | 230,000 | 460 |
1998-03-03 | 485 | 489 | 481 | 481 | 628,000 | 481 |
1998-03-02 | 470 | 480 | 465 | 480 | 499,000 | 480 |
1998-02-27 | 440 | 449 | 437 | 446 | 186,000 | 446 |
1998-02-26 | 407 | 430 | 407 | 428 | 215,000 | 428 |
1998-02-25 | 381 | 398 | 379 | 387 | 433,000 | 387 |
1998-02-24 | 413 | 413 | 380 | 393 | 638,000 | 393 |
1998-02-23 | 405 | 409 | 401 | 403 | 305,000 | 403 |
1998-02-20 | 415 | 415 | 402 | 410 | 152,000 | 410 |
1998-02-19 | 416 | 420 | 415 | 415 | 122,000 | 415 |
1998-02-18 | 426 | 428 | 413 | 415 | 262,000 | 415 |
1998-02-17 | 440 | 440 | 425 | 425 | 84,000 | 425 |
1998-02-16 | 455 | 455 | 445 | 450 | 91,000 | 450 |
1998-02-13 | 470 | 470 | 450 | 450 | 123,000 | 450 |
1998-02-12 | 465 | 475 | 465 | 470 | 214,000 | 470 |
1998-02-10 | 460 | 463 | 450 | 460 | 186,000 | 460 |
1998-02-09 | 458 | 459 | 453 | 459 | 104,000 | 459 |
1998-02-06 | 455 | 460 | 447 | 453 | 169,000 | 453 |
1998-02-05 | 445 | 465 | 437 | 451 | 315,000 | 451 |
1998-02-04 | 437 | 437 | 420 | 435 | 103,000 | 435 |
1998-02-03 | 435 | 439 | 427 | 427 | 71,000 | 427 |
1998-02-02 | 420 | 434 | 420 | 425 | 107,000 | 425 |
1998-01-30 | 440 | 440 | 400 | 421 | 299,000 | 421 |
1998-01-29 | 465 | 470 | 440 | 469 | 803,000 | 469 |
1998-01-28 | 465 | 479 | 461 | 465 | 855,000 | 465 |
1998-01-27 | 420 | 440 | 420 | 440 | 624,000 | 440 |
1998-01-26 | 390 | 420 | 389 | 415 | 818,000 | 415 |
1998-01-23 | 364 | 375 | 364 | 374 | 328,000 | 374 |
1998-01-22 | 370 | 371 | 346 | 365 | 1,110,000 | 365 |
1998-01-21 | 379 | 379 | 361 | 370 | 660,000 | 370 |
1998-01-20 | 337 | 355 | 334 | 350 | 588,000 | 350 |
1998-01-19 | 315 | 340 | 315 | 332 | 331,000 | 332 |
1998-01-16 | 290 | 309 | 288 | 306 | 425,000 | 306 |
1998-01-14 | 279 | 290 | 279 | 287 | 63,000 | 287 |
1998-01-13 | 289 | 290 | 270 | 277 | 230,000 | 277 |
1998-01-12 | 285 | 286 | 281 | 284 | 42,000 | 284 |
1998-01-09 | 300 | 300 | 280 | 286 | 125,000 | 286 |
1998-01-08 | 299 | 314 | 287 | 300 | 117,000 | 300 |
1998-01-07 | 299 | 300 | 298 | 299 | 47,000 | 299 |
1998-01-06 | 310 | 310 | 295 | 300 | 65,000 | 300 |
1998-01-05 | 315 | 315 | 314 | 314 | 39,000 | 314 |
分割・併合履歴 : なし