1824 前田建設工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	300	302	300	301	51,000	301
1999-12-29	300	302	300	300	143,000	300
1999-12-28	303	307	300	300	79,000	300
1999-12-27	301	305	301	303	93,000	303
1999-12-24	317	317	303	303	240,000	303
1999-12-22	304	309	301	307	171,000	307
1999-12-21	311	311	302	303	127,000	303
1999-12-20	305	317	301	315	277,000	315
1999-12-17	300	305	298	301	149,000	301
1999-12-16	301	301	293	294	312,000	294
1999-12-15	310	310	303	304	229,000	304
1999-12-14	313	313	300	300	387,000	300
1999-12-13	322	322	298	303	301,000	303
1999-12-10	302	303	299	302	414,000	302
1999-12-09	317	319	307	307	106,000	307
1999-12-08	305	324	305	322	362,000	322
1999-12-07	307	313	307	310	178,000	310
1999-12-06	322	328	310	312	173,000	312
1999-12-03	315	324	310	312	322,000	312
1999-12-02	318	319	315	315	68,000	315
1999-12-01	315	328	315	328	182,000	328
1999-11-30	315	320	312	315	98,000	315
1999-11-29	305	338	305	315	87,000	315
1999-11-26	307	309	299	305	176,000	305
1999-11-25	310	314	302	302	157,000	302
1999-11-24	336	336	310	311	257,000	311
1999-11-22	340	340	326	331	131,000	331
1999-11-19	343	345	335	335	300,000	335
1999-11-18	336	350	330	338	552,000	338
1999-11-17	305	339	305	320	699,000	320
1999-11-16	296	306	296	305	155,000	305
1999-11-15	292	295	290	290	489,000	290
1999-11-12	296	296	290	293	435,000	293
1999-11-11	305	315	296	296	431,000	296
1999-11-10	313	313	300	303	294,000	303
1999-11-09	318	320	313	316	186,000	316
1999-11-08	323	323	315	315	324,000	315
1999-11-05	334	334	320	323	163,000	323
1999-11-04	325	333	323	324	211,000	324
1999-11-02	325	327	320	323	299,000	323
1999-11-01	335	335	323	325	331,000	325
1999-10-29	330	335	320	320	255,000	320
1999-10-28	332	333	330	330	155,000	330
1999-10-27	336	344	335	335	92,000	335
1999-10-26	334	340	330	330	122,000	330
1999-10-25	338	338	321	324	426,000	324
1999-10-22	333	333	316	323	701,000	323
1999-10-21	355	355	328	330	586,000	330
1999-10-20	364	365	350	355	294,000	355
1999-10-19	360	370	359	363	98,000	363
1999-10-18	358	360	350	350	207,000	350
1999-10-15	372	372	366	366	160,000	366
1999-10-14	375	388	370	376	186,000	376
1999-10-13	376	385	370	370	213,000	370
1999-10-12	385	394	380	380	186,000	380
1999-10-08	401	405	390	390	216,000	390
1999-10-07	413	413	403	405	95,000	405
1999-10-06	414	415	411	414	204,000	414
1999-10-05	424	424	404	416	367,000	416
1999-10-04	415	418	411	414	299,000	414
1999-10-01	414	416	411	411	184,000	411
1999-09-30	414	418	410	412	172,000	412
1999-09-29	423	423	411	418	114,000	418
1999-09-28	421	428	416	428	99,000	428
1999-09-27	421	425	420	421	169,000	421
1999-09-24	430	430	412	418	288,000	418
1999-09-22	425	431	415	431	115,000	431
1999-09-21	420	425	419	425	64,000	425
1999-09-20	426	435	418	435	197,000	435
1999-09-17	419	428	418	428	135,000	428
1999-09-16	420	429	415	429	164,000	429
1999-09-14	428	428	410	420	279,000	420
1999-09-13	430	432	420	431	98,000	431
1999-09-10	425	434	420	431	430,000	431
1999-09-09	415	435	415	425	228,000	425
1999-09-08	413	415	412	412	157,000	412
1999-09-07	418	419	411	413	82,000	413
1999-09-06	436	436	419	426	91,000	426
1999-09-03	411	421	411	421	112,000	421
1999-09-02	435	435	421	421	133,000	421
1999-09-01	430	440	425	440	109,000	440
1999-08-31	430	431	427	430	135,000	430
1999-08-30	421	440	421	440	155,000	440
1999-08-27	425	428	420	426	240,000	426
1999-08-26	412	425	412	420	112,000	420
1999-08-25	413	425	410	425	228,000	425
1999-08-24	425	425	411	413	230,000	413
1999-08-23	415	417	408	415	267,000	415
1999-08-20	408	425	405	412	145,000	412
1999-08-19	405	407	405	405	48,000	405
1999-08-18	406	409	404	405	71,000	405
1999-08-17	408	410	405	405	99,000	405
1999-08-16	404	408	403	406	170,000	406
1999-08-13	409	410	402	407	31,000	407
1999-08-12	412	412	406	407	80,000	407
1999-08-11	410	414	410	412	54,000	412
1999-08-10	420	420	411	412	31,000	412
1999-08-09	416	420	415	415	29,000	415
1999-08-06	411	420	410	416	146,000	416
1999-08-05	414	415	409	409	125,000	409
1999-08-04	423	423	400	406	267,000	406
1999-08-03	428	437	418	418	145,000	418
1999-08-02	453	460	428	441	146,000	441
1999-07-30	441	460	441	458	150,000	458
1999-07-29	465	465	450	450	70,000	450
1999-07-28	444	465	444	461	90,000	461
1999-07-27	463	463	444	444	39,000	444
1999-07-26	470	470	460	460	100,000	460
1999-07-23	450	456	444	455	158,000	455
1999-07-22	475	475	460	463	122,000	463
1999-07-21	475	480	470	475	124,000	475
1999-07-19	484	484	469	469	231,000	469
1999-07-16	490	493	481	485	142,000	485
1999-07-15	505	505	493	493	171,000	493
1999-07-14	510	513	492	496	751,000	496
1999-07-13	504	508	490	505	1,164,000	505
1999-07-12	460	480	450	479	384,000	479
1999-07-09	452	452	440	449	111,000	449
1999-07-08	450	455	445	450	453,000	450
1999-07-07	427	440	426	435	133,000	435
1999-07-06	431	431	420	420	107,000	420
1999-07-05	439	439	420	421	178,000	421
1999-07-02	415	416	411	414	57,000	414
1999-07-01	420	420	410	411	98,000	411
1999-06-30	420	420	414	416	137,000	416
1999-06-29	423	423	415	415	43,000	415
1999-06-28	411	415	410	413	72,000	413
1999-06-25	417	420	415	415	91,000	415
1999-06-24	424	425	415	415	253,000	415
1999-06-23	417	423	417	420	160,000	420
1999-06-22	420	422	415	421	252,000	421
1999-06-21	414	420	414	420	105,000	420
1999-06-18	415	416	411	411	131,000	411
1999-06-17	413	413	407	410	195,000	410
1999-06-16	407	411	407	411	74,000	411
1999-06-15	415	417	405	407	86,000	407
1999-06-14	422	425	416	417	80,000	417
1999-06-11	426	435	415	415	411,000	415
1999-06-10	412	424	411	422	127,000	422
1999-06-09	402	412	402	411	50,000	411
1999-06-08	410	410	402	406	56,000	406
1999-06-07	405	413	405	412	98,000	412
1999-06-04	408	415	405	410	160,000	410
1999-06-03	418	420	408	408	25,000	408
1999-06-02	425	426	420	425	118,000	425
1999-06-01	417	429	409	425	103,000	425
1999-05-31	413	417	413	417	65,000	417
1999-05-28	420	424	419	419	46,000	419
1999-05-27	427	433	423	429	65,000	429
1999-05-26	432	435	423	423	222,000	423
1999-05-25	435	435	428	430	200,000	430
1999-05-24	444	447	439	440	289,000	440
1999-05-21	420	434	420	434	263,000	434
1999-05-20	410	428	410	423	212,000	423
1999-05-19	410	415	410	413	237,000	413
1999-05-18	410	412	408	411	114,000	411
1999-05-17	409	412	407	412	76,000	412
1999-05-14	409	430	409	422	193,000	422
1999-05-13	432	432	404	404	174,000	404
1999-05-12	426	433	421	433	211,000	433
1999-05-11	420	425	416	421	97,000	421
1999-05-10	420	425	415	416	174,000	416
1999-05-07	428	428	415	417	173,000	417
1999-05-06	419	423	416	423	189,000	423
1999-04-30	415	415	405	414	56,000	414
1999-04-28	409	415	405	405	193,000	405
1999-04-27	413	415	409	409	92,000	409
1999-04-26	415	420	410	413	342,000	413
1999-04-23	413	418	410	418	245,000	418
1999-04-22	417	417	410	413	143,000	413
1999-04-21	415	425	412	417	398,000	417
1999-04-20	405	418	401	418	204,000	418
1999-04-19	422	422	400	405	121,000	405
1999-04-16	416	425	416	418	220,000	418
1999-04-15	410	418	410	415	193,000	415
1999-04-14	405	413	404	410	175,000	410
1999-04-13	394	405	394	400	142,000	400
1999-04-12	395	400	383	383	100,000	383
1999-04-09	390	405	390	391	238,000	391
1999-04-08	380	395	380	395	52,000	395
1999-04-07	390	395	380	385	160,000	385
1999-04-06	396	400	381	390	84,000	390
1999-04-05	404	409	395	396	128,000	396
1999-04-02	409	409	395	395	185,000	395
1999-04-01	386	405	383	400	96,000	400
1999-03-31	387	399	380	391	70,000	391
1999-03-30	395	403	386	387	101,000	387
1999-03-29	416	416	400	400	92,000	400
1999-03-26	410	423	406	406	118,000	406
1999-03-25	415	429	411	429	345,000	429
1999-03-24	415	415	398	411	312,000	411
1999-03-23	398	420	398	410	460,000	410
1999-03-19	372	395	372	394	355,000	394
1999-03-18	369	385	361	373	373,000	373
1999-03-17	374	377	360	364	507,000	364
1999-03-16	360	364	358	360	424,000	360
1999-03-15	350	359	347	359	190,000	359
1999-03-12	357	361	350	351	550,000	351
1999-03-11	337	369	337	354	404,000	354
1999-03-10	331	337	330	335	199,000	335
1999-03-09	332	334	331	334	67,000	334
1999-03-08	336	344	331	331	203,000	331
1999-03-05	329	335	326	335	175,000	335
1999-03-04	319	324	318	319	83,000	319
1999-03-03	313	319	312	319	86,000	319
1999-03-02	315	325	312	313	190,000	313
1999-03-01	325	326	312	313	159,000	313
1999-02-26	326	330	325	326	154,000	326
1999-02-25	328	330	325	327	109,000	327
1999-02-24	345	345	330	331	166,000	331
1999-02-23	328	332	320	330	241,000	330
1999-02-22	330	335	325	334	120,000	334
1999-02-19	326	333	325	325	103,000	325
1999-02-18	334	340	330	330	135,000	330
1999-02-17	350	350	334	334	54,000	334
1999-02-16	330	350	330	340	49,000	340
1999-02-15	325	335	325	334	29,000	334
1999-02-12	330	333	320	325	176,000	325
1999-02-10	328	330	325	330	93,000	330
1999-02-09	332	332	328	328	96,000	328
1999-02-08	338	338	328	329	211,000	329
1999-02-05	338	338	331	334	63,000	334
1999-02-04	335	336	328	328	161,000	328
1999-02-03	335	337	331	331	78,000	331
1999-02-02	348	348	336	338	151,000	338
1999-02-01	360	360	348	348	69,000	348
1999-01-29	363	365	356	356	56,000	356
1999-01-28	362	369	354	366	90,000	366
1999-01-27	359	365	359	365	84,000	365
1999-01-26	358	364	355	364	157,000	364
1999-01-25	348	365	348	357	363,000	357
1999-01-22	348	353	348	351	119,000	351
1999-01-21	342	353	342	353	81,000	353
1999-01-20	355	360	343	347	143,000	347
1999-01-19	349	358	349	358	241,000	358
1999-01-18	346	354	346	354	96,000	354
1999-01-14	344	351	343	351	88,000	351
1999-01-13	344	344	339	340	78,000	340
1999-01-12	345	355	342	344	74,000	344
1999-01-11	351	351	340	347	87,000	347
1999-01-08	345	348	342	348	126,000	348
1999-01-07	340	350	340	345	37,000	345
1999-01-06	330	337	330	337	21,000	337
1999-01-05	341	341	330	330	123,000	330
1999-01-04	335	335	330	331	27,000	331

分割・併合履歴：なし