1824 前田建設工業(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 400 | 401 | 393 | 393 | 179,000 | 393 |
2000-12-28 | 396 | 405 | 396 | 405 | 45,000 | 405 |
2000-12-27 | 392 | 400 | 392 | 399 | 62,000 | 399 |
2000-12-26 | 405 | 406 | 400 | 406 | 27,000 | 406 |
2000-12-25 | 429 | 429 | 400 | 405 | 230,000 | 405 |
2000-12-22 | 397 | 415 | 397 | 415 | 80,000 | 415 |
2000-12-21 | 407 | 419 | 390 | 392 | 346,000 | 392 |
2000-12-20 | 411 | 414 | 410 | 410 | 92,000 | 410 |
2000-12-19 | 415 | 427 | 412 | 418 | 89,000 | 418 |
2000-12-18 | 430 | 430 | 412 | 425 | 165,000 | 425 |
2000-12-15 | 431 | 431 | 422 | 422 | 183,000 | 422 |
2000-12-14 | 432 | 435 | 422 | 422 | 158,000 | 422 |
2000-12-13 | 443 | 443 | 434 | 437 | 193,000 | 437 |
2000-12-12 | 445 | 445 | 430 | 433 | 185,000 | 433 |
2000-12-11 | 445 | 445 | 430 | 436 | 160,000 | 436 |
2000-12-08 | 415 | 431 | 415 | 431 | 178,000 | 431 |
2000-12-07 | 435 | 435 | 418 | 420 | 138,000 | 420 |
2000-12-06 | 422 | 430 | 420 | 420 | 145,000 | 420 |
2000-12-05 | 447 | 447 | 422 | 422 | 144,000 | 422 |
2000-12-04 | 449 | 449 | 432 | 432 | 93,000 | 432 |
2000-12-01 | 440 | 450 | 433 | 450 | 308,000 | 450 |
2000-11-30 | 439 | 443 | 427 | 441 | 137,000 | 441 |
2000-11-29 | 425 | 449 | 425 | 449 | 274,000 | 449 |
2000-11-28 | 410 | 439 | 410 | 439 | 353,000 | 439 |
2000-11-27 | 396 | 418 | 396 | 410 | 86,000 | 410 |
2000-11-24 | 412 | 412 | 396 | 397 | 139,000 | 397 |
2000-11-22 | 398 | 407 | 397 | 407 | 165,000 | 407 |
2000-11-21 | 395 | 401 | 395 | 398 | 76,000 | 398 |
2000-11-20 | 394 | 400 | 394 | 396 | 82,000 | 396 |
2000-11-17 | 400 | 403 | 397 | 399 | 89,000 | 399 |
2000-11-16 | 400 | 405 | 390 | 400 | 181,000 | 400 |
2000-11-15 | 415 | 415 | 405 | 409 | 155,000 | 409 |
2000-11-14 | 420 | 420 | 409 | 410 | 71,000 | 410 |
2000-11-13 | 400 | 411 | 398 | 400 | 121,000 | 400 |
2000-11-10 | 415 | 417 | 411 | 411 | 43,000 | 411 |
2000-11-09 | 421 | 425 | 418 | 418 | 74,000 | 418 |
2000-11-08 | 420 | 425 | 419 | 421 | 82,000 | 421 |
2000-11-07 | 430 | 430 | 423 | 430 | 131,000 | 430 |
2000-11-06 | 421 | 430 | 415 | 430 | 154,000 | 430 |
2000-11-02 | 418 | 419 | 411 | 411 | 76,000 | 411 |
2000-11-01 | 414 | 420 | 412 | 420 | 112,000 | 420 |
2000-10-31 | 408 | 414 | 404 | 404 | 131,000 | 404 |
2000-10-30 | 411 | 421 | 410 | 410 | 102,000 | 410 |
2000-10-27 | 415 | 430 | 414 | 416 | 227,000 | 416 |
2000-10-26 | 410 | 420 | 410 | 420 | 155,000 | 420 |
2000-10-25 | 421 | 421 | 408 | 412 | 75,000 | 412 |
2000-10-24 | 426 | 427 | 420 | 423 | 240,000 | 423 |
2000-10-23 | 411 | 423 | 411 | 421 | 143,000 | 421 |
2000-10-20 | 405 | 414 | 405 | 413 | 90,000 | 413 |
2000-10-19 | 395 | 405 | 395 | 404 | 148,000 | 404 |
2000-10-18 | 415 | 419 | 401 | 416 | 201,000 | 416 |
2000-10-17 | 419 | 425 | 415 | 421 | 112,000 | 421 |
2000-10-16 | 420 | 425 | 420 | 421 | 231,000 | 421 |
2000-10-13 | 404 | 410 | 404 | 409 | 101,000 | 409 |
2000-10-12 | 415 | 420 | 414 | 419 | 76,000 | 419 |
2000-10-11 | 419 | 424 | 418 | 420 | 124,000 | 420 |
2000-10-10 | 425 | 429 | 421 | 426 | 98,000 | 426 |
2000-10-06 | 430 | 442 | 425 | 432 | 286,000 | 432 |
2000-10-05 | 446 | 446 | 435 | 436 | 190,000 | 436 |
2000-10-04 | 440 | 446 | 440 | 446 | 237,000 | 446 |
2000-10-03 | 439 | 443 | 435 | 443 | 176,000 | 443 |
2000-10-02 | 439 | 439 | 431 | 434 | 88,000 | 434 |
2000-09-29 | 429 | 440 | 428 | 440 | 253,000 | 440 |
2000-09-28 | 432 | 433 | 427 | 431 | 201,000 | 431 |
2000-09-27 | 425 | 430 | 415 | 430 | 126,000 | 430 |
2000-09-26 | 420 | 431 | 420 | 427 | 206,000 | 427 |
2000-09-25 | 440 | 440 | 426 | 435 | 280,000 | 435 |
2000-09-22 | 415 | 435 | 415 | 425 | 352,000 | 425 |
2000-09-21 | 423 | 435 | 421 | 429 | 252,000 | 429 |
2000-09-20 | 436 | 440 | 424 | 438 | 349,000 | 438 |
2000-09-19 | 409 | 439 | 405 | 436 | 485,000 | 436 |
2000-09-18 | 393 | 398 | 384 | 389 | 381,000 | 389 |
2000-09-14 | 395 | 418 | 395 | 408 | 673,000 | 408 |
2000-09-13 | 430 | 430 | 393 | 400 | 907,000 | 400 |
2000-09-12 | 428 | 432 | 423 | 426 | 365,000 | 426 |
2000-09-11 | 442 | 447 | 432 | 432 | 453,000 | 432 |
2000-09-08 | 435 | 447 | 435 | 447 | 572,000 | 447 |
2000-09-07 | 430 | 440 | 420 | 440 | 595,000 | 440 |
2000-09-06 | 422 | 430 | 422 | 430 | 563,000 | 430 |
2000-09-05 | 422 | 422 | 414 | 418 | 357,000 | 418 |
2000-09-04 | 413 | 420 | 413 | 418 | 260,000 | 418 |
2000-09-01 | 410 | 422 | 410 | 413 | 363,000 | 413 |
2000-08-31 | 411 | 420 | 407 | 407 | 551,000 | 407 |
2000-08-30 | 410 | 412 | 405 | 411 | 230,000 | 411 |
2000-08-29 | 410 | 412 | 405 | 409 | 193,000 | 409 |
2000-08-28 | 413 | 414 | 405 | 405 | 113,000 | 405 |
2000-08-25 | 418 | 421 | 410 | 419 | 463,000 | 419 |
2000-08-24 | 412 | 419 | 410 | 419 | 338,000 | 419 |
2000-08-23 | 405 | 409 | 401 | 407 | 214,000 | 407 |
2000-08-22 | 403 | 410 | 403 | 410 | 132,000 | 410 |
2000-08-21 | 399 | 405 | 396 | 403 | 112,000 | 403 |
2000-08-18 | 399 | 408 | 399 | 404 | 179,000 | 404 |
2000-08-17 | 406 | 410 | 398 | 399 | 144,000 | 399 |
2000-08-16 | 414 | 418 | 411 | 416 | 189,000 | 416 |
2000-08-15 | 419 | 420 | 413 | 419 | 203,000 | 419 |
2000-08-14 | 413 | 420 | 405 | 420 | 189,000 | 420 |
2000-08-11 | 407 | 417 | 402 | 413 | 321,000 | 413 |
2000-08-10 | 410 | 418 | 402 | 412 | 500,000 | 412 |
2000-08-09 | 403 | 415 | 396 | 406 | 532,000 | 406 |
2000-08-08 | 391 | 405 | 377 | 405 | 186,000 | 405 |
2000-08-07 | 385 | 392 | 380 | 389 | 245,000 | 389 |
2000-08-04 | 371 | 384 | 367 | 384 | 262,000 | 384 |
2000-08-03 | 382 | 384 | 373 | 376 | 241,000 | 376 |
2000-08-02 | 364 | 382 | 360 | 382 | 178,000 | 382 |
2000-08-01 | 370 | 374 | 365 | 372 | 200,000 | 372 |
2000-07-31 | 351 | 370 | 351 | 370 | 176,000 | 370 |
2000-07-28 | 380 | 380 | 370 | 379 | 253,000 | 379 |
2000-07-27 | 386 | 390 | 382 | 385 | 283,000 | 385 |
2000-07-26 | 389 | 390 | 380 | 390 | 327,000 | 390 |
2000-07-25 | 390 | 396 | 384 | 389 | 205,000 | 389 |
2000-07-24 | 396 | 398 | 390 | 395 | 690,000 | 395 |
2000-07-21 | 384 | 399 | 384 | 392 | 558,000 | 392 |
2000-07-19 | 399 | 400 | 385 | 393 | 680,000 | 393 |
2000-07-18 | 416 | 416 | 403 | 408 | 1,010,000 | 408 |
2000-07-17 | 409 | 420 | 406 | 415 | 578,000 | 415 |
2000-07-14 | 396 | 412 | 396 | 410 | 641,000 | 410 |
2000-07-13 | 400 | 406 | 394 | 400 | 709,000 | 400 |
2000-07-12 | 410 | 414 | 406 | 412 | 1,336,000 | 412 |
2000-07-11 | 390 | 405 | 385 | 400 | 1,249,000 | 400 |
2000-07-10 | 380 | 385 | 375 | 381 | 1,399,000 | 381 |
2000-07-07 | 343 | 365 | 343 | 365 | 1,054,000 | 365 |
2000-07-06 | 347 | 347 | 332 | 338 | 339,000 | 338 |
2000-07-05 | 360 | 360 | 339 | 343 | 476,000 | 343 |
2000-07-04 | 361 | 365 | 354 | 357 | 763,000 | 357 |
2000-07-03 | 335 | 363 | 331 | 360 | 1,881,000 | 360 |
2000-06-30 | 309 | 315 | 308 | 315 | 230,000 | 315 |
2000-06-29 | 315 | 318 | 313 | 313 | 209,000 | 313 |
2000-06-28 | 310 | 315 | 309 | 315 | 313,000 | 315 |
2000-06-27 | 305 | 310 | 305 | 310 | 548,000 | 310 |
2000-06-26 | 305 | 307 | 301 | 302 | 436,000 | 302 |
2000-06-23 | 298 | 302 | 297 | 299 | 252,000 | 299 |
2000-06-22 | 297 | 303 | 297 | 301 | 409,000 | 301 |
2000-06-21 | 303 | 303 | 299 | 302 | 593,000 | 302 |
2000-06-20 | 292 | 305 | 291 | 303 | 663,000 | 303 |
2000-06-19 | 289 | 291 | 286 | 289 | 392,000 | 289 |
2000-06-16 | 279 | 286 | 278 | 286 | 514,000 | 286 |
2000-06-15 | 275 | 285 | 275 | 280 | 165,000 | 280 |
2000-06-14 | 281 | 283 | 272 | 273 | 349,000 | 273 |
2000-06-13 | 274 | 282 | 274 | 276 | 356,000 | 276 |
2000-06-12 | 267 | 279 | 266 | 279 | 167,000 | 279 |
2000-06-09 | 260 | 265 | 260 | 265 | 214,000 | 265 |
2000-06-08 | 262 | 263 | 260 | 261 | 101,000 | 261 |
2000-06-07 | 260 | 262 | 258 | 261 | 179,000 | 261 |
2000-06-06 | 261 | 262 | 258 | 259 | 269,000 | 259 |
2000-06-05 | 265 | 265 | 260 | 261 | 290,000 | 261 |
2000-06-02 | 261 | 262 | 260 | 260 | 163,000 | 260 |
2000-06-01 | 261 | 263 | 260 | 260 | 121,000 | 260 |
2000-05-31 | 267 | 267 | 261 | 261 | 135,000 | 261 |
2000-05-30 | 268 | 268 | 264 | 264 | 106,000 | 264 |
2000-05-29 | 265 | 268 | 263 | 268 | 138,000 | 268 |
2000-05-26 | 268 | 268 | 265 | 265 | 248,000 | 265 |
2000-05-25 | 266 | 272 | 266 | 270 | 451,000 | 270 |
2000-05-24 | 267 | 270 | 264 | 266 | 439,000 | 266 |
2000-05-23 | 265 | 267 | 263 | 265 | 230,000 | 265 |
2000-05-22 | 262 | 267 | 262 | 265 | 146,000 | 265 |
2000-05-19 | 265 | 265 | 260 | 265 | 196,000 | 265 |
2000-05-18 | 263 | 265 | 263 | 265 | 247,000 | 265 |
2000-05-17 | 265 | 265 | 263 | 263 | 253,000 | 263 |
2000-05-16 | 266 | 267 | 265 | 265 | 206,000 | 265 |
2000-05-15 | 269 | 271 | 266 | 266 | 145,000 | 266 |
2000-05-12 | 269 | 269 | 264 | 269 | 183,000 | 269 |
2000-05-11 | 266 | 269 | 265 | 269 | 177,000 | 269 |
2000-05-10 | 266 | 269 | 265 | 269 | 208,000 | 269 |
2000-05-09 | 267 | 268 | 266 | 266 | 197,000 | 266 |
2000-05-08 | 276 | 276 | 267 | 267 | 205,000 | 267 |
2000-05-02 | 270 | 273 | 268 | 273 | 219,000 | 273 |
2000-05-01 | 272 | 272 | 267 | 270 | 274,000 | 270 |
2000-04-28 | 269 | 280 | 267 | 270 | 199,000 | 270 |
2000-04-27 | 280 | 280 | 266 | 266 | 180,000 | 266 |
2000-04-26 | 282 | 285 | 280 | 281 | 163,000 | 281 |
2000-04-25 | 280 | 289 | 280 | 280 | 165,000 | 280 |
2000-04-24 | 280 | 290 | 278 | 280 | 262,000 | 280 |
2000-04-21 | 282 | 285 | 273 | 280 | 286,000 | 280 |
2000-04-20 | 289 | 290 | 282 | 285 | 330,000 | 285 |
2000-04-19 | 290 | 293 | 281 | 284 | 247,000 | 284 |
2000-04-18 | 291 | 295 | 278 | 295 | 320,000 | 295 |
2000-04-17 | 286 | 286 | 270 | 278 | 296,000 | 278 |
2000-04-14 | 291 | 291 | 283 | 287 | 195,000 | 287 |
2000-04-13 | 289 | 290 | 283 | 289 | 136,000 | 289 |
2000-04-12 | 283 | 287 | 281 | 287 | 151,000 | 287 |
2000-04-11 | 292 | 292 | 285 | 285 | 119,000 | 285 |
2000-04-10 | 297 | 299 | 292 | 292 | 122,000 | 292 |
2000-04-07 | 295 | 299 | 291 | 292 | 100,000 | 292 |
2000-04-06 | 303 | 303 | 290 | 290 | 164,000 | 290 |
2000-04-05 | 304 | 304 | 296 | 296 | 122,000 | 296 |
2000-04-04 | 305 | 305 | 297 | 297 | 82,000 | 297 |
2000-04-03 | 298 | 300 | 295 | 295 | 76,000 | 295 |
2000-03-31 | 300 | 302 | 298 | 298 | 113,000 | 298 |
2000-03-30 | 302 | 309 | 300 | 300 | 103,000 | 300 |
2000-03-29 | 297 | 306 | 297 | 302 | 218,000 | 302 |
2000-03-28 | 305 | 307 | 295 | 295 | 267,000 | 295 |
2000-03-27 | 296 | 313 | 296 | 309 | 405,000 | 309 |
2000-03-24 | 295 | 296 | 290 | 295 | 338,000 | 295 |
2000-03-23 | 286 | 294 | 284 | 294 | 277,000 | 294 |
2000-03-22 | 288 | 292 | 283 | 284 | 303,000 | 284 |
2000-03-21 | 289 | 289 | 280 | 284 | 222,000 | 284 |
2000-03-17 | 270 | 281 | 268 | 280 | 316,000 | 280 |
2000-03-16 | 268 | 273 | 265 | 268 | 214,000 | 268 |
2000-03-15 | 268 | 274 | 262 | 274 | 390,000 | 274 |
2000-03-14 | 276 | 277 | 264 | 268 | 1,008,000 | 268 |
2000-03-13 | 278 | 287 | 272 | 282 | 907,000 | 282 |
2000-03-10 | 282 | 282 | 275 | 280 | 410,000 | 280 |
2000-03-09 | 270 | 275 | 264 | 267 | 521,000 | 267 |
2000-03-08 | 272 | 275 | 268 | 270 | 414,000 | 270 |
2000-03-07 | 273 | 281 | 271 | 278 | 377,000 | 278 |
2000-03-06 | 282 | 283 | 275 | 276 | 199,000 | 276 |
2000-03-03 | 279 | 285 | 275 | 276 | 215,000 | 276 |
2000-03-02 | 281 | 286 | 279 | 279 | 267,000 | 279 |
2000-03-01 | 290 | 297 | 286 | 286 | 112,000 | 286 |
2000-02-29 | 289 | 310 | 285 | 310 | 173,000 | 310 |
2000-02-28 | 284 | 289 | 280 | 280 | 155,000 | 280 |
2000-02-25 | 275 | 280 | 273 | 280 | 257,000 | 280 |
2000-02-24 | 288 | 288 | 266 | 270 | 224,000 | 270 |
2000-02-23 | 261 | 275 | 258 | 275 | 307,000 | 275 |
2000-02-22 | 260 | 270 | 258 | 261 | 242,000 | 261 |
2000-02-21 | 262 | 267 | 258 | 259 | 272,000 | 259 |
2000-02-18 | 262 | 263 | 260 | 262 | 185,000 | 262 |
2000-02-17 | 275 | 275 | 261 | 268 | 218,000 | 268 |
2000-02-16 | 270 | 275 | 270 | 275 | 133,000 | 275 |
2000-02-15 | 276 | 285 | 268 | 270 | 538,000 | 270 |
2000-02-14 | 281 | 285 | 275 | 276 | 404,000 | 276 |
2000-02-10 | 302 | 302 | 287 | 287 | 431,000 | 287 |
2000-02-09 | 305 | 306 | 302 | 303 | 483,000 | 303 |
2000-02-08 | 307 | 307 | 301 | 306 | 517,000 | 306 |
2000-02-07 | 307 | 309 | 305 | 308 | 261,000 | 308 |
2000-02-04 | 307 | 309 | 303 | 303 | 134,000 | 303 |
2000-02-03 | 308 | 309 | 305 | 307 | 315,000 | 307 |
2000-02-02 | 308 | 315 | 307 | 310 | 221,000 | 310 |
2000-02-01 | 313 | 313 | 307 | 309 | 60,000 | 309 |
2000-01-31 | 318 | 318 | 307 | 309 | 178,000 | 309 |
2000-01-28 | 310 | 315 | 310 | 313 | 198,000 | 313 |
2000-01-27 | 319 | 321 | 309 | 309 | 227,000 | 309 |
2000-01-26 | 317 | 325 | 308 | 320 | 178,000 | 320 |
2000-01-25 | 308 | 315 | 307 | 307 | 238,000 | 307 |
2000-01-24 | 327 | 328 | 309 | 313 | 330,000 | 313 |
2000-01-21 | 304 | 318 | 304 | 318 | 234,000 | 318 |
2000-01-20 | 306 | 311 | 303 | 304 | 298,000 | 304 |
2000-01-19 | 315 | 315 | 310 | 311 | 140,000 | 311 |
2000-01-18 | 316 | 319 | 314 | 316 | 194,000 | 316 |
2000-01-17 | 335 | 336 | 310 | 311 | 218,000 | 311 |
2000-01-14 | 320 | 335 | 317 | 335 | 374,000 | 335 |
2000-01-13 | 300 | 315 | 300 | 315 | 274,000 | 315 |
2000-01-12 | 303 | 307 | 300 | 300 | 118,000 | 300 |
2000-01-11 | 304 | 308 | 302 | 303 | 79,000 | 303 |
2000-01-07 | 303 | 308 | 301 | 301 | 65,000 | 301 |
2000-01-06 | 309 | 309 | 302 | 308 | 123,000 | 308 |
2000-01-05 | 310 | 310 | 301 | 308 | 105,000 | 308 |
2000-01-04 | 300 | 305 | 300 | 300 | 77,000 | 300 |
分割・併合履歴 : なし