1824 前田建設工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 426 | 440 | 412 | 440 | 108,000 | 440 |
| 2001-12-27 | 403 | 410 | 399 | 406 | 80,000 | 406 |
| 2001-12-26 | 402 | 415 | 402 | 408 | 67,000 | 408 |
| 2001-12-25 | 440 | 440 | 403 | 407 | 220,000 | 407 |
| 2001-12-21 | 410 | 431 | 410 | 430 | 427,000 | 430 |
| 2001-12-20 | 370 | 392 | 370 | 390 | 268,000 | 390 |
| 2001-12-19 | 375 | 385 | 362 | 370 | 165,000 | 370 |
| 2001-12-18 | 401 | 401 | 367 | 375 | 322,000 | 375 |
| 2001-12-17 | 407 | 415 | 392 | 402 | 329,000 | 402 |
| 2001-12-14 | 390 | 411 | 387 | 411 | 799,000 | 411 |
| 2001-12-13 | 405 | 405 | 395 | 400 | 361,000 | 400 |
| 2001-12-12 | 400 | 410 | 395 | 409 | 347,000 | 409 |
| 2001-12-11 | 400 | 402 | 390 | 394 | 279,000 | 394 |
| 2001-12-10 | 419 | 419 | 400 | 404 | 428,000 | 404 |
| 2001-12-07 | 436 | 437 | 405 | 419 | 473,000 | 419 |
| 2001-12-06 | 455 | 460 | 440 | 441 | 170,000 | 441 |
| 2001-12-05 | 460 | 460 | 445 | 451 | 196,000 | 451 |
| 2001-12-04 | 443 | 451 | 442 | 450 | 210,000 | 450 |
| 2001-12-03 | 455 | 455 | 443 | 451 | 270,000 | 451 |
| 2001-11-30 | 431 | 451 | 431 | 450 | 268,000 | 450 |
| 2001-11-29 | 448 | 448 | 440 | 443 | 143,000 | 443 |
| 2001-11-28 | 444 | 451 | 440 | 440 | 210,000 | 440 |
| 2001-11-27 | 453 | 462 | 442 | 454 | 123,000 | 454 |
| 2001-11-26 | 459 | 461 | 446 | 453 | 223,000 | 453 |
| 2001-11-22 | 438 | 449 | 434 | 449 | 217,000 | 449 |
| 2001-11-21 | 435 | 450 | 428 | 440 | 373,000 | 440 |
| 2001-11-20 | 432 | 445 | 425 | 435 | 411,000 | 435 |
| 2001-11-19 | 450 | 456 | 435 | 436 | 291,000 | 436 |
| 2001-11-16 | 457 | 467 | 448 | 448 | 328,000 | 448 |
| 2001-11-15 | 450 | 453 | 441 | 448 | 163,000 | 448 |
| 2001-11-14 | 451 | 455 | 447 | 450 | 291,000 | 450 |
| 2001-11-13 | 461 | 464 | 453 | 453 | 155,000 | 453 |
| 2001-11-12 | 463 | 480 | 463 | 471 | 295,000 | 471 |
| 2001-11-09 | 505 | 507 | 477 | 478 | 355,000 | 478 |
| 2001-11-08 | 507 | 512 | 501 | 501 | 138,000 | 501 |
| 2001-11-07 | 508 | 510 | 505 | 508 | 285,000 | 508 |
| 2001-11-06 | 506 | 513 | 506 | 508 | 116,000 | 508 |
| 2001-11-05 | 520 | 520 | 507 | 515 | 445,000 | 515 |
| 2001-11-02 | 512 | 520 | 506 | 506 | 119,000 | 506 |
| 2001-11-01 | 516 | 516 | 505 | 505 | 153,000 | 505 |
| 2001-10-31 | 507 | 521 | 507 | 516 | 132,000 | 516 |
| 2001-10-30 | 506 | 515 | 504 | 511 | 207,000 | 511 |
| 2001-10-29 | 526 | 535 | 520 | 520 | 70,000 | 520 |
| 2001-10-26 | 534 | 540 | 521 | 522 | 197,000 | 522 |
| 2001-10-25 | 548 | 549 | 536 | 540 | 239,000 | 540 |
| 2001-10-24 | 562 | 562 | 546 | 548 | 215,000 | 548 |
| 2001-10-23 | 540 | 559 | 538 | 559 | 143,000 | 559 |
| 2001-10-22 | 530 | 538 | 525 | 538 | 51,000 | 538 |
| 2001-10-19 | 521 | 522 | 512 | 520 | 188,000 | 520 |
| 2001-10-18 | 536 | 536 | 530 | 535 | 219,000 | 535 |
| 2001-10-17 | 540 | 540 | 535 | 539 | 71,000 | 539 |
| 2001-10-16 | 540 | 542 | 533 | 539 | 90,000 | 539 |
| 2001-10-15 | 545 | 545 | 530 | 536 | 79,000 | 536 |
| 2001-10-12 | 540 | 558 | 539 | 546 | 76,000 | 546 |
| 2001-10-11 | 540 | 542 | 526 | 540 | 135,000 | 540 |
| 2001-10-10 | 555 | 569 | 540 | 541 | 159,000 | 541 |
| 2001-10-09 | 530 | 545 | 530 | 545 | 203,000 | 545 |
| 2001-10-05 | 584 | 584 | 550 | 550 | 215,000 | 550 |
| 2001-10-04 | 590 | 590 | 562 | 580 | 202,000 | 580 |
| 2001-10-03 | 590 | 595 | 577 | 580 | 277,000 | 580 |
| 2001-10-02 | 570 | 585 | 570 | 576 | 178,000 | 576 |
| 2001-10-01 | 570 | 590 | 568 | 585 | 190,000 | 585 |
| 2001-09-28 | 570 | 594 | 570 | 590 | 143,000 | 590 |
| 2001-09-27 | 570 | 575 | 557 | 570 | 74,000 | 570 |
| 2001-09-26 | 585 | 585 | 565 | 570 | 160,000 | 570 |
| 2001-09-25 | 608 | 608 | 573 | 589 | 249,000 | 589 |
| 2001-09-21 | 561 | 570 | 557 | 563 | 213,000 | 563 |
| 2001-09-20 | 556 | 595 | 550 | 571 | 256,000 | 571 |
| 2001-09-19 | 530 | 566 | 530 | 566 | 191,000 | 566 |
| 2001-09-18 | 501 | 529 | 501 | 520 | 56,000 | 520 |
| 2001-09-17 | 520 | 520 | 500 | 503 | 141,000 | 503 |
| 2001-09-14 | 521 | 540 | 521 | 535 | 195,000 | 535 |
| 2001-09-13 | 515 | 526 | 512 | 525 | 107,000 | 525 |
| 2001-09-12 | 505 | 526 | 505 | 506 | 139,000 | 506 |
| 2001-09-11 | 535 | 555 | 535 | 555 | 94,000 | 555 |
| 2001-09-10 | 559 | 560 | 539 | 550 | 95,000 | 550 |
| 2001-09-07 | 561 | 569 | 560 | 566 | 31,000 | 566 |
| 2001-09-06 | 570 | 576 | 560 | 571 | 87,000 | 571 |
| 2001-09-05 | 585 | 585 | 565 | 571 | 166,000 | 571 |
| 2001-09-04 | 550 | 570 | 549 | 570 | 116,000 | 570 |
| 2001-09-03 | 583 | 590 | 560 | 560 | 84,000 | 560 |
| 2001-08-31 | 550 | 587 | 542 | 577 | 224,000 | 577 |
| 2001-08-30 | 594 | 600 | 558 | 566 | 255,000 | 566 |
| 2001-08-29 | 620 | 630 | 602 | 604 | 127,000 | 604 |
| 2001-08-28 | 614 | 630 | 610 | 630 | 145,000 | 630 |
| 2001-08-27 | 610 | 632 | 610 | 621 | 333,000 | 621 |
| 2001-08-24 | 612 | 612 | 595 | 610 | 347,000 | 610 |
| 2001-08-23 | 590 | 606 | 590 | 602 | 449,000 | 602 |
| 2001-08-22 | 574 | 590 | 560 | 587 | 127,000 | 587 |
| 2001-08-21 | 568 | 575 | 568 | 575 | 96,000 | 575 |
| 2001-08-20 | 576 | 580 | 571 | 573 | 83,000 | 573 |
| 2001-08-17 | 589 | 596 | 571 | 596 | 164,000 | 596 |
| 2001-08-16 | 583 | 600 | 566 | 600 | 276,000 | 600 |
| 2001-08-15 | 569 | 585 | 569 | 583 | 144,000 | 583 |
| 2001-08-14 | 560 | 579 | 555 | 568 | 131,000 | 568 |
| 2001-08-13 | 570 | 575 | 559 | 569 | 102,000 | 569 |
| 2001-08-10 | 598 | 598 | 577 | 578 | 96,000 | 578 |
| 2001-08-09 | 584 | 595 | 584 | 586 | 228,000 | 586 |
| 2001-08-08 | 590 | 600 | 579 | 585 | 288,000 | 585 |
| 2001-08-07 | 559 | 585 | 559 | 585 | 217,000 | 585 |
| 2001-08-06 | 589 | 590 | 579 | 589 | 188,000 | 589 |
| 2001-08-03 | 578 | 578 | 571 | 571 | 220,000 | 571 |
| 2001-08-02 | 564 | 590 | 564 | 578 | 305,000 | 578 |
| 2001-08-01 | 555 | 580 | 550 | 574 | 307,000 | 574 |
| 2001-07-31 | 548 | 550 | 540 | 550 | 130,000 | 550 |
| 2001-07-30 | 554 | 555 | 540 | 545 | 79,000 | 545 |
| 2001-07-27 | 532 | 554 | 532 | 550 | 142,000 | 550 |
| 2001-07-26 | 543 | 544 | 540 | 542 | 109,000 | 542 |
| 2001-07-25 | 535 | 555 | 535 | 549 | 238,000 | 549 |
| 2001-07-24 | 523 | 548 | 520 | 545 | 343,000 | 545 |
| 2001-07-23 | 516 | 520 | 515 | 515 | 251,000 | 515 |
| 2001-07-19 | 532 | 536 | 513 | 520 | 280,000 | 520 |
| 2001-07-18 | 545 | 548 | 521 | 530 | 246,000 | 530 |
| 2001-07-17 | 550 | 552 | 541 | 544 | 317,000 | 544 |
| 2001-07-16 | 557 | 559 | 546 | 552 | 145,000 | 552 |
| 2001-07-13 | 562 | 583 | 555 | 557 | 208,000 | 557 |
| 2001-07-12 | 570 | 572 | 550 | 572 | 422,000 | 572 |
| 2001-07-11 | 568 | 570 | 559 | 560 | 589,000 | 560 |
| 2001-07-10 | 567 | 567 | 550 | 563 | 418,000 | 563 |
| 2001-07-09 | 550 | 550 | 544 | 546 | 507,000 | 546 |
| 2001-07-06 | 523 | 538 | 520 | 534 | 603,000 | 534 |
| 2001-07-05 | 516 | 516 | 501 | 516 | 151,000 | 516 |
| 2001-07-04 | 500 | 510 | 500 | 505 | 42,000 | 505 |
| 2001-07-03 | 524 | 524 | 497 | 497 | 109,000 | 497 |
| 2001-07-02 | 527 | 527 | 494 | 501 | 208,000 | 501 |
| 2001-06-29 | 517 | 528 | 516 | 527 | 288,000 | 527 |
| 2001-06-28 | 506 | 518 | 506 | 516 | 238,000 | 516 |
| 2001-06-27 | 510 | 510 | 491 | 506 | 182,000 | 506 |
| 2001-06-26 | 497 | 525 | 483 | 525 | 512,000 | 525 |
| 2001-06-25 | 500 | 504 | 470 | 504 | 535,000 | 504 |
| 2001-06-22 | 458 | 499 | 456 | 499 | 541,000 | 499 |
| 2001-06-21 | 435 | 472 | 435 | 460 | 603,000 | 460 |
| 2001-06-20 | 457 | 459 | 418 | 430 | 989,000 | 430 |
| 2001-06-19 | 499 | 499 | 446 | 453 | 728,000 | 453 |
| 2001-06-18 | 509 | 509 | 498 | 500 | 459,000 | 500 |
| 2001-06-15 | 520 | 520 | 499 | 512 | 536,000 | 512 |
| 2001-06-14 | 522 | 549 | 520 | 532 | 340,000 | 532 |
| 2001-06-13 | 526 | 530 | 516 | 523 | 421,000 | 523 |
| 2001-06-12 | 528 | 545 | 526 | 536 | 354,000 | 536 |
| 2001-06-11 | 549 | 549 | 521 | 522 | 312,000 | 522 |
| 2001-06-08 | 539 | 555 | 539 | 551 | 621,000 | 551 |
| 2001-06-07 | 548 | 548 | 530 | 539 | 516,000 | 539 |
| 2001-06-06 | 555 | 555 | 540 | 549 | 313,000 | 549 |
| 2001-06-05 | 563 | 570 | 553 | 557 | 463,000 | 557 |
| 2001-06-04 | 566 | 572 | 560 | 564 | 256,000 | 564 |
| 2001-06-01 | 572 | 572 | 565 | 567 | 113,000 | 567 |
| 2001-05-31 | 558 | 576 | 556 | 572 | 274,000 | 572 |
| 2001-05-30 | 555 | 563 | 555 | 560 | 276,000 | 560 |
| 2001-05-29 | 579 | 580 | 568 | 568 | 421,000 | 568 |
| 2001-05-28 | 555 | 574 | 554 | 573 | 297,000 | 573 |
| 2001-05-25 | 569 | 576 | 569 | 570 | 592,000 | 570 |
| 2001-05-24 | 591 | 593 | 555 | 558 | 659,000 | 558 |
| 2001-05-23 | 579 | 595 | 579 | 595 | 319,000 | 595 |
| 2001-05-22 | 582 | 590 | 577 | 579 | 580,000 | 579 |
| 2001-05-21 | 615 | 620 | 565 | 572 | 408,000 | 572 |
| 2001-05-18 | 617 | 617 | 606 | 612 | 501,000 | 612 |
| 2001-05-17 | 620 | 620 | 575 | 589 | 508,000 | 589 |
| 2001-05-16 | 612 | 624 | 602 | 623 | 567,000 | 623 |
| 2001-05-15 | 575 | 594 | 575 | 592 | 261,000 | 592 |
| 2001-05-14 | 582 | 583 | 562 | 575 | 238,000 | 575 |
| 2001-05-11 | 569 | 581 | 569 | 575 | 195,000 | 575 |
| 2001-05-10 | 563 | 567 | 558 | 564 | 763,000 | 564 |
| 2001-05-09 | 585 | 585 | 558 | 559 | 710,000 | 559 |
| 2001-05-08 | 600 | 610 | 582 | 585 | 295,000 | 585 |
| 2001-05-07 | 630 | 631 | 603 | 604 | 272,000 | 604 |
| 2001-05-02 | 651 | 651 | 630 | 630 | 501,000 | 630 |
| 2001-05-01 | 634 | 650 | 630 | 650 | 481,000 | 650 |
| 2001-04-27 | 630 | 635 | 624 | 635 | 684,000 | 635 |
| 2001-04-26 | 595 | 655 | 590 | 624 | 1,280,000 | 624 |
| 2001-04-25 | 569 | 577 | 564 | 564 | 235,000 | 564 |
| 2001-04-24 | 565 | 570 | 558 | 570 | 433,000 | 570 |
| 2001-04-23 | 550 | 565 | 550 | 565 | 506,000 | 565 |
| 2001-04-20 | 540 | 551 | 540 | 547 | 104,000 | 547 |
| 2001-04-19 | 559 | 560 | 545 | 554 | 149,000 | 554 |
| 2001-04-18 | 558 | 560 | 555 | 559 | 432,000 | 559 |
| 2001-04-17 | 559 | 562 | 546 | 546 | 229,000 | 546 |
| 2001-04-16 | 562 | 562 | 549 | 551 | 169,000 | 551 |
| 2001-04-13 | 566 | 568 | 545 | 550 | 363,000 | 550 |
| 2001-04-12 | 550 | 563 | 548 | 563 | 740,000 | 563 |
| 2001-04-11 | 533 | 550 | 520 | 549 | 364,000 | 549 |
| 2001-04-10 | 538 | 552 | 534 | 543 | 423,000 | 543 |
| 2001-04-09 | 528 | 528 | 515 | 515 | 183,000 | 515 |
| 2001-04-06 | 547 | 547 | 514 | 514 | 623,000 | 514 |
| 2001-04-05 | 548 | 548 | 535 | 542 | 310,000 | 542 |
| 2001-04-04 | 520 | 545 | 515 | 539 | 493,000 | 539 |
| 2001-04-03 | 504 | 530 | 500 | 530 | 452,000 | 530 |
| 2001-04-02 | 493 | 516 | 484 | 484 | 174,000 | 484 |
| 2001-03-30 | 491 | 510 | 485 | 498 | 261,000 | 498 |
| 2001-03-29 | 502 | 510 | 485 | 494 | 265,000 | 494 |
| 2001-03-28 | 528 | 528 | 508 | 512 | 201,000 | 512 |
| 2001-03-27 | 507 | 510 | 502 | 508 | 161,000 | 508 |
| 2001-03-26 | 499 | 535 | 481 | 501 | 664,000 | 501 |
| 2001-03-23 | 487 | 495 | 487 | 490 | 288,000 | 490 |
| 2001-03-22 | 490 | 504 | 476 | 486 | 929,000 | 486 |
| 2001-03-21 | 445 | 489 | 445 | 489 | 742,000 | 489 |
| 2001-03-19 | 425 | 448 | 418 | 442 | 530,000 | 442 |
| 2001-03-16 | 418 | 430 | 412 | 425 | 169,000 | 425 |
| 2001-03-15 | 413 | 420 | 402 | 420 | 123,000 | 420 |
| 2001-03-14 | 424 | 435 | 409 | 409 | 138,000 | 409 |
| 2001-03-13 | 421 | 424 | 412 | 424 | 121,000 | 424 |
| 2001-03-12 | 437 | 437 | 410 | 424 | 221,000 | 424 |
| 2001-03-09 | 405 | 440 | 405 | 440 | 535,000 | 440 |
| 2001-03-08 | 411 | 415 | 410 | 415 | 149,000 | 415 |
| 2001-03-07 | 430 | 432 | 409 | 422 | 340,000 | 422 |
| 2001-03-06 | 420 | 431 | 420 | 430 | 111,000 | 430 |
| 2001-03-05 | 435 | 435 | 417 | 417 | 85,000 | 417 |
| 2001-03-02 | 437 | 440 | 420 | 420 | 214,000 | 420 |
| 2001-03-01 | 441 | 441 | 435 | 437 | 257,000 | 437 |
| 2001-02-28 | 435 | 441 | 433 | 433 | 174,000 | 433 |
| 2001-02-27 | 429 | 449 | 429 | 432 | 316,000 | 432 |
| 2001-02-26 | 430 | 437 | 427 | 429 | 162,000 | 429 |
| 2001-02-23 | 422 | 435 | 418 | 435 | 131,000 | 435 |
| 2001-02-22 | 434 | 439 | 425 | 427 | 129,000 | 427 |
| 2001-02-21 | 420 | 445 | 420 | 439 | 376,000 | 439 |
| 2001-02-20 | 423 | 435 | 423 | 425 | 208,000 | 425 |
| 2001-02-19 | 412 | 421 | 406 | 418 | 115,000 | 418 |
| 2001-02-16 | 430 | 430 | 401 | 402 | 101,000 | 402 |
| 2001-02-15 | 416 | 435 | 416 | 427 | 188,000 | 427 |
| 2001-02-14 | 415 | 416 | 408 | 416 | 117,000 | 416 |
| 2001-02-13 | 400 | 410 | 390 | 410 | 205,000 | 410 |
| 2001-02-09 | 396 | 406 | 396 | 400 | 85,000 | 400 |
| 2001-02-08 | 401 | 401 | 385 | 397 | 93,000 | 397 |
| 2001-02-07 | 396 | 414 | 396 | 400 | 243,000 | 400 |
| 2001-02-06 | 395 | 400 | 380 | 386 | 207,000 | 386 |
| 2001-02-05 | 405 | 405 | 390 | 390 | 62,000 | 390 |
| 2001-02-02 | 398 | 402 | 390 | 390 | 100,000 | 390 |
| 2001-02-01 | 398 | 401 | 395 | 401 | 136,000 | 401 |
| 2001-01-31 | 395 | 398 | 391 | 395 | 108,000 | 395 |
| 2001-01-30 | 387 | 387 | 381 | 387 | 33,000 | 387 |
| 2001-01-29 | 395 | 395 | 377 | 387 | 36,000 | 387 |
| 2001-01-26 | 375 | 382 | 375 | 375 | 71,000 | 375 |
| 2001-01-25 | 397 | 397 | 380 | 380 | 44,000 | 380 |
| 2001-01-24 | 399 | 399 | 392 | 393 | 122,000 | 393 |
| 2001-01-23 | 390 | 399 | 390 | 396 | 131,000 | 396 |
| 2001-01-22 | 385 | 395 | 384 | 391 | 90,000 | 391 |
| 2001-01-19 | 383 | 393 | 383 | 385 | 81,000 | 385 |
| 2001-01-18 | 382 | 395 | 374 | 395 | 81,000 | 395 |
| 2001-01-17 | 388 | 388 | 375 | 378 | 83,000 | 378 |
| 2001-01-16 | 383 | 400 | 375 | 400 | 211,000 | 400 |
| 2001-01-15 | 381 | 386 | 368 | 368 | 111,000 | 368 |
| 2001-01-12 | 385 | 385 | 371 | 371 | 81,000 | 371 |
| 2001-01-11 | 374 | 375 | 368 | 373 | 97,000 | 373 |
| 2001-01-10 | 372 | 382 | 370 | 370 | 199,000 | 370 |
| 2001-01-09 | 385 | 388 | 375 | 387 | 158,000 | 387 |
| 2001-01-05 | 390 | 390 | 375 | 375 | 139,000 | 375 |
| 2001-01-04 | 403 | 405 | 380 | 380 | 85,000 | 380 |
分割・併合履歴 ： なし
