1824 前田建設工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3033534033534034,000340
2002-12-2733633932633795,000337
2002-12-2632333532333572,000335
2002-12-2532833132332396,000323
2002-12-24324328321328222,000328
2002-12-20308319307319157,000319
2002-12-1929731029731085,000310
2002-12-18309310295295107,000295
2002-12-1730631130631094,000310
2002-12-1630631130631065,000310
2002-12-13310313307311295,000311
2002-12-1231631631131556,000315
2002-12-1131932031631661,000316
2002-12-1031832431832453,000324
2002-12-0932132432132348,000323
2002-12-06330332325327265,000327
2002-12-0533033032432592,000325
2002-12-04327332320330188,000330
2002-12-0333434133433759,000337
2002-12-0234534532733695,000336
2002-11-29326345326344180,000344
2002-11-28327335327331127,000331
2002-11-2732333232332788,000327
2002-11-2633233332332384,000323
2002-11-25322332319329358,000329
2002-11-22324326312317469,000317
2002-11-21340342331334149,000334
2002-11-20338347337345135,000345
2002-11-19335340334338101,000338
2002-11-18348348339345101,000345
2002-11-15352352342347107,000347
2002-11-14345352344352334,000352
2002-11-13334347334344126,000344
2002-11-1233033933033980,000339
2002-11-11338338333333103,000333
2002-11-0834734734034050,000340
2002-11-07341348339348114,000348
2002-11-06347347341341144,000341
2002-11-05344345339345139,000345
2002-11-01331334327334154,000334
2002-10-31335338329331128,000331
2002-10-30331338331338133,000338
2002-10-29335336330334115,000334
2002-10-28320334320330108,000330
2002-10-25323335323335199,000335
2002-10-24318325315322384,000322
2002-10-23308313306313239,000313
2002-10-22318318302308157,000308
2002-10-21323323315317133,000317
2002-10-1831131831131645,000316
2002-10-1731031831031571,000315
2002-10-16320320313315239,000315
2002-10-15308310302310123,000310
2002-10-11292298292298147,000298
2002-10-1029229228529184,000291
2002-10-09306306285287164,000287
2002-10-08301306298306150,000306
2002-10-07310310300300182,000300
2002-10-04313318308308197,000308
2002-10-03317324316317149,000317
2002-10-0232832831631665,000316
2002-10-01327327322323123,000323
2002-09-30318331318327189,000327
2002-09-27334338334338197,000338
2002-09-26333335331333263,000333
2002-09-25333333326327104,000327
2002-09-24333335325333257,000333
2002-09-20330335322330319,000330
2002-09-19329336323323461,000323
2002-09-18329329320322161,000322
2002-09-17326334320330254,000330
2002-09-13325325316325357,000325
2002-09-12326327324325106,000325
2002-09-11322327321327153,000327
2002-09-10318324317322159,000322
2002-09-09320322317318125,000318
2002-09-06314323314315188,000315
2002-09-05327329316326252,000326
2002-09-04310318309312221,000312
2002-09-03330330318320155,000320
2002-09-02330333328331154,000331
2002-08-30329337329337122,000337
2002-08-29341341334334172,000334
2002-08-28338339334339196,000339
2002-08-27343343337337183,000337
2002-08-26339343337343520,000343
2002-08-23347353342343407,000343
2002-08-22343350342350219,000350
2002-08-21340348340342228,000342
2002-08-20340342337340121,000340
2002-08-19349349339339190,000339
2002-08-1635035034635077,000350
2002-08-1534935434935098,000350
2002-08-14343346342344144,000344
2002-08-13342346342343108,000343
2002-08-12351351342346138,000346
2002-08-0935135934935986,000359
2002-08-08344348341344105,000344
2002-08-0735135134234262,000342
2002-08-0634134534034168,000341
2002-08-05351351343344112,000344
2002-08-0235235234534683,000346
2002-08-01354354346347108,000347
2002-07-3134434634334458,000344
2002-07-3033934633934494,000344
2002-07-29340344337337115,000337
2002-07-26351351339339149,000339
2002-07-2535135234634683,000346
2002-07-24355357345345213,000345
2002-07-23343351342350144,000350
2002-07-22343351341346202,000346
2002-07-19346348341343131,000343
2002-07-18356358350351157,000351
2002-07-17354366353355162,000355
2002-07-16355366352353200,000353
2002-07-15370370353359126,000359
2002-07-12370375367369277,000369
2002-07-11375375367370233,000370
2002-07-10374381371381180,000381
2002-07-09367379367379244,000379
2002-07-08385385367367481,000367
2002-07-05372372360370245,000370
2002-07-04362368357368247,000368
2002-07-03351365351364233,000364
2002-07-02357357348349180,000349
2002-07-0135135534435279,000352
2002-06-28335344334341243,000341
2002-06-2734134133733790,000337
2002-06-26343344337341156,000341
2002-06-25348355345347207,000347
2002-06-24356356347347210,000347
2002-06-21350355350353151,000353
2002-06-20347352345352146,000352
2002-06-19354356347347156,000347
2002-06-18355361350359288,000359
2002-06-17355357350354237,000354
2002-06-14370370347347742,000347
2002-06-13364366360361131,000361
2002-06-1236536636236451,000364
2002-06-1136636736236781,000367
2002-06-10371371362362118,000362
2002-06-07367370366369114,000369
2002-06-06378379366369213,000369
2002-06-05378378369374171,000374
2002-06-04379381367369166,000369
2002-06-03387387379379114,000379
2002-05-31378386374378159,000378
2002-05-30378380371373210,000373
2002-05-29385391382388171,000388
2002-05-28391395391395134,000395
2002-05-27389402389396332,000396
2002-05-24401401386390333,000390
2002-05-23409409397401660,000401
2002-05-22388409388407421,000407
2002-05-21385391385389183,000389
2002-05-20371385370385143,000385
2002-05-17370375366366170,000366
2002-05-1636337236137288,000372
2002-05-1536137036136370,000363
2002-05-1436536536036087,000360
2002-05-13365365360360123,000360
2002-05-10372376365365152,000365
2002-05-09366375362362135,000362
2002-05-0836937136136197,000361
2002-05-0736536535936096,000360
2002-05-02365366357357120,000357
2002-05-01355368355363118,000363
2002-04-3037037636836886,000368
2002-04-26381381370370170,000370
2002-04-2538438438038160,000381
2002-04-24389389380388175,000388
2002-04-23387391385389166,000389
2002-04-22384388380382138,000382
2002-04-19379380375380243,000380
2002-04-18376383376378127,000378
2002-04-1737337637337688,000376
2002-04-16371374365374143,000374
2002-04-1537237637237647,000376
2002-04-12374376370372145,000372
2002-04-11380382371371214,000371
2002-04-10371380370380229,000380
2002-04-09374374365366154,000366
2002-04-0837337536536570,000365
2002-04-05379380372374151,000374
2002-04-04365372365369254,000369
2002-04-03362365359365310,000365
2002-04-02355362353357275,000357
2002-04-01370371353353226,000353
2002-03-29375385365365191,000365
2002-03-2838038037537583,000375
2002-03-27375379368375239,000375
2002-03-26381382370370150,000370
2002-03-25388391383385333,000385
2002-03-22393394384389381,000389
2002-03-20400403392393307,000393
2002-03-19393397389397340,000397
2002-03-18395396393393227,000393
2002-03-15395397394395208,000395
2002-03-14398403395395171,000395
2002-03-13408410395398260,000398
2002-03-12416416410413237,000413
2002-03-11420424415416292,000416
2002-03-08419426419420511,000420
2002-03-07428434428429181,000429
2002-03-06435436421436115,000436
2002-03-05440440429437232,000437
2002-03-04438442435439263,000439
2002-03-01435437424437147,000437
2002-02-28432450410450737,000450
2002-02-27416452416452297,000452
2002-02-26421427416416116,000416
2002-02-25435436415420161,000420
2002-02-2241842841842597,000425
2002-02-21412429411422171,000422
2002-02-2041041640841089,000410
2002-02-19404410398410159,000410
2002-02-1841441440240565,000405
2002-02-15397409396409201,000409
2002-02-14407415392392108,000392
2002-02-13391407391406152,000406
2002-02-12385397385396253,000396
2002-02-08362389362389228,000389
2002-02-07355370354370116,000370
2002-02-06350360350356181,000356
2002-02-05363363344345410,000345
2002-02-04372375357359201,000359
2002-02-01375382370375221,000375
2002-01-31383387380380135,000380
2002-01-30371388371378155,000378
2002-01-29387392384386141,000386
2002-01-28384385375383237,000383
2002-01-25390399380399222,000399
2002-01-24394400385400206,000400
2002-01-23386399386393175,000393
2002-01-22390400380380127,000380
2002-01-21381400381400403,000400
2002-01-18361380359380289,000380
2002-01-17375375360360204,000360
2002-01-16367374365370286,000370
2002-01-15370372359359229,000359
2002-01-11396397370370174,000370
2002-01-10405406396396332,000396
2002-01-09410417407413130,000413
2002-01-0842342641241295,000412
2002-01-07423424410413126,000413
2002-01-0441241841141860,000418

分割・併合履歴 : なし