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
2000-12-29400401393393179,000393
2000-12-2839640539640545,000405
2000-12-2739240039239962,000399
2000-12-2640540640040627,000406
2000-12-25429429400405230,000405
2000-12-2239741539741580,000415
2000-12-21407419390392346,000392
2000-12-2041141441041092,000410
2000-12-1941542741241889,000418
2000-12-18430430412425165,000425
2000-12-15431431422422183,000422
2000-12-14432435422422158,000422
2000-12-13443443434437193,000437
2000-12-12445445430433185,000433
2000-12-11445445430436160,000436
2000-12-08415431415431178,000431
2000-12-07435435418420138,000420
2000-12-06422430420420145,000420
2000-12-05447447422422144,000422
2000-12-0444944943243293,000432
2000-12-01440450433450308,000450
2000-11-30439443427441137,000441
2000-11-29425449425449274,000449
2000-11-28410439410439353,000439
2000-11-2739641839641086,000410
2000-11-24412412396397139,000397
2000-11-22398407397407165,000407
2000-11-2139540139539876,000398
2000-11-2039440039439682,000396
2000-11-1740040339739989,000399
2000-11-16400405390400181,000400
2000-11-15415415405409155,000409
2000-11-1442042040941071,000410
2000-11-13400411398400121,000400
2000-11-1041541741141143,000411
2000-11-0942142541841874,000418
2000-11-0842042541942182,000421
2000-11-07430430423430131,000430
2000-11-06421430415430154,000430
2000-11-0241841941141176,000411
2000-11-01414420412420112,000420
2000-10-31408414404404131,000404
2000-10-30411421410410102,000410
2000-10-27415430414416227,000416
2000-10-26410420410420155,000420
2000-10-2542142140841275,000412
2000-10-24426427420423240,000423
2000-10-23411423411421143,000421
2000-10-2040541440541390,000413
2000-10-19395405395404148,000404
2000-10-18415419401416201,000416
2000-10-17419425415421112,000421
2000-10-16420425420421231,000421
2000-10-13404410404409101,000409
2000-10-1241542041441976,000419
2000-10-11419424418420124,000420
2000-10-1042542942142698,000426
2000-10-06430442425432286,000432
2000-10-05446446435436190,000436
2000-10-04440446440446237,000446
2000-10-03439443435443176,000443
2000-10-0243943943143488,000434
2000-09-29429440428440253,000440
2000-09-28432433427431201,000431
2000-09-27425430415430126,000430
2000-09-26420431420427206,000427
2000-09-25440440426435280,000435
2000-09-22415435415425352,000425
2000-09-21423435421429252,000429
2000-09-20436440424438349,000438
2000-09-19409439405436485,000436
2000-09-18393398384389381,000389
2000-09-14395418395408673,000408
2000-09-13430430393400907,000400
2000-09-12428432423426365,000426
2000-09-11442447432432453,000432
2000-09-08435447435447572,000447
2000-09-07430440420440595,000440
2000-09-06422430422430563,000430
2000-09-05422422414418357,000418
2000-09-04413420413418260,000418
2000-09-01410422410413363,000413
2000-08-31411420407407551,000407
2000-08-30410412405411230,000411
2000-08-29410412405409193,000409
2000-08-28413414405405113,000405
2000-08-25418421410419463,000419
2000-08-24412419410419338,000419
2000-08-23405409401407214,000407
2000-08-22403410403410132,000410
2000-08-21399405396403112,000403
2000-08-18399408399404179,000404
2000-08-17406410398399144,000399
2000-08-16414418411416189,000416
2000-08-15419420413419203,000419
2000-08-14413420405420189,000420
2000-08-11407417402413321,000413
2000-08-10410418402412500,000412
2000-08-09403415396406532,000406
2000-08-08391405377405186,000405
2000-08-07385392380389245,000389
2000-08-04371384367384262,000384
2000-08-03382384373376241,000376
2000-08-02364382360382178,000382
2000-08-01370374365372200,000372
2000-07-31351370351370176,000370
2000-07-28380380370379253,000379
2000-07-27386390382385283,000385
2000-07-26389390380390327,000390
2000-07-25390396384389205,000389
2000-07-24396398390395690,000395
2000-07-21384399384392558,000392
2000-07-19399400385393680,000393
2000-07-184164164034081,010,000408
2000-07-17409420406415578,000415
2000-07-14396412396410641,000410
2000-07-13400406394400709,000400
2000-07-124104144064121,336,000412
2000-07-113904053854001,249,000400
2000-07-103803853753811,399,000381
2000-07-073433653433651,054,000365
2000-07-06347347332338339,000338
2000-07-05360360339343476,000343
2000-07-04361365354357763,000357
2000-07-033353633313601,881,000360
2000-06-30309315308315230,000315
2000-06-29315318313313209,000313
2000-06-28310315309315313,000315
2000-06-27305310305310548,000310
2000-06-26305307301302436,000302
2000-06-23298302297299252,000299
2000-06-22297303297301409,000301
2000-06-21303303299302593,000302
2000-06-20292305291303663,000303
2000-06-19289291286289392,000289
2000-06-16279286278286514,000286
2000-06-15275285275280165,000280
2000-06-14281283272273349,000273
2000-06-13274282274276356,000276
2000-06-12267279266279167,000279
2000-06-09260265260265214,000265
2000-06-08262263260261101,000261
2000-06-07260262258261179,000261
2000-06-06261262258259269,000259
2000-06-05265265260261290,000261
2000-06-02261262260260163,000260
2000-06-01261263260260121,000260
2000-05-31267267261261135,000261
2000-05-30268268264264106,000264
2000-05-29265268263268138,000268
2000-05-26268268265265248,000265
2000-05-25266272266270451,000270
2000-05-24267270264266439,000266
2000-05-23265267263265230,000265
2000-05-22262267262265146,000265
2000-05-19265265260265196,000265
2000-05-18263265263265247,000265
2000-05-17265265263263253,000263
2000-05-16266267265265206,000265
2000-05-15269271266266145,000266
2000-05-12269269264269183,000269
2000-05-11266269265269177,000269
2000-05-10266269265269208,000269
2000-05-09267268266266197,000266
2000-05-08276276267267205,000267
2000-05-02270273268273219,000273
2000-05-01272272267270274,000270
2000-04-28269280267270199,000270
2000-04-27280280266266180,000266
2000-04-26282285280281163,000281
2000-04-25280289280280165,000280
2000-04-24280290278280262,000280
2000-04-21282285273280286,000280
2000-04-20289290282285330,000285
2000-04-19290293281284247,000284
2000-04-18291295278295320,000295
2000-04-17286286270278296,000278
2000-04-14291291283287195,000287
2000-04-13289290283289136,000289
2000-04-12283287281287151,000287
2000-04-11292292285285119,000285
2000-04-10297299292292122,000292
2000-04-07295299291292100,000292
2000-04-06303303290290164,000290
2000-04-05304304296296122,000296
2000-04-0430530529729782,000297
2000-04-0329830029529576,000295
2000-03-31300302298298113,000298
2000-03-30302309300300103,000300
2000-03-29297306297302218,000302
2000-03-28305307295295267,000295
2000-03-27296313296309405,000309
2000-03-24295296290295338,000295
2000-03-23286294284294277,000294
2000-03-22288292283284303,000284
2000-03-21289289280284222,000284
2000-03-17270281268280316,000280
2000-03-16268273265268214,000268
2000-03-15268274262274390,000274
2000-03-142762772642681,008,000268
2000-03-13278287272282907,000282
2000-03-10282282275280410,000280
2000-03-09270275264267521,000267
2000-03-08272275268270414,000270
2000-03-07273281271278377,000278
2000-03-06282283275276199,000276
2000-03-03279285275276215,000276
2000-03-02281286279279267,000279
2000-03-01290297286286112,000286
2000-02-29289310285310173,000310
2000-02-28284289280280155,000280
2000-02-25275280273280257,000280
2000-02-24288288266270224,000270
2000-02-23261275258275307,000275
2000-02-22260270258261242,000261
2000-02-21262267258259272,000259
2000-02-18262263260262185,000262
2000-02-17275275261268218,000268
2000-02-16270275270275133,000275
2000-02-15276285268270538,000270
2000-02-14281285275276404,000276
2000-02-10302302287287431,000287
2000-02-09305306302303483,000303
2000-02-08307307301306517,000306
2000-02-07307309305308261,000308
2000-02-04307309303303134,000303
2000-02-03308309305307315,000307
2000-02-02308315307310221,000310
2000-02-0131331330730960,000309
2000-01-31318318307309178,000309
2000-01-28310315310313198,000313
2000-01-27319321309309227,000309
2000-01-26317325308320178,000320
2000-01-25308315307307238,000307
2000-01-24327328309313330,000313
2000-01-21304318304318234,000318
2000-01-20306311303304298,000304
2000-01-19315315310311140,000311
2000-01-18316319314316194,000316
2000-01-17335336310311218,000311
2000-01-14320335317335374,000335
2000-01-13300315300315274,000315
2000-01-12303307300300118,000300
2000-01-1130430830230379,000303
2000-01-0730330830130165,000301
2000-01-06309309302308123,000308
2000-01-05310310301308105,000308
2000-01-0430030530030077,000300

分割・併合履歴 : なし