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 |
---|---|---|---|---|---|---|
2002-12-30 | 335 | 340 | 335 | 340 | 34,000 | 340 |
2002-12-27 | 336 | 339 | 326 | 337 | 95,000 | 337 |
2002-12-26 | 323 | 335 | 323 | 335 | 72,000 | 335 |
2002-12-25 | 328 | 331 | 323 | 323 | 96,000 | 323 |
2002-12-24 | 324 | 328 | 321 | 328 | 222,000 | 328 |
2002-12-20 | 308 | 319 | 307 | 319 | 157,000 | 319 |
2002-12-19 | 297 | 310 | 297 | 310 | 85,000 | 310 |
2002-12-18 | 309 | 310 | 295 | 295 | 107,000 | 295 |
2002-12-17 | 306 | 311 | 306 | 310 | 94,000 | 310 |
2002-12-16 | 306 | 311 | 306 | 310 | 65,000 | 310 |
2002-12-13 | 310 | 313 | 307 | 311 | 295,000 | 311 |
2002-12-12 | 316 | 316 | 311 | 315 | 56,000 | 315 |
2002-12-11 | 319 | 320 | 316 | 316 | 61,000 | 316 |
2002-12-10 | 318 | 324 | 318 | 324 | 53,000 | 324 |
2002-12-09 | 321 | 324 | 321 | 323 | 48,000 | 323 |
2002-12-06 | 330 | 332 | 325 | 327 | 265,000 | 327 |
2002-12-05 | 330 | 330 | 324 | 325 | 92,000 | 325 |
2002-12-04 | 327 | 332 | 320 | 330 | 188,000 | 330 |
2002-12-03 | 334 | 341 | 334 | 337 | 59,000 | 337 |
2002-12-02 | 345 | 345 | 327 | 336 | 95,000 | 336 |
2002-11-29 | 326 | 345 | 326 | 344 | 180,000 | 344 |
2002-11-28 | 327 | 335 | 327 | 331 | 127,000 | 331 |
2002-11-27 | 323 | 332 | 323 | 327 | 88,000 | 327 |
2002-11-26 | 332 | 333 | 323 | 323 | 84,000 | 323 |
2002-11-25 | 322 | 332 | 319 | 329 | 358,000 | 329 |
2002-11-22 | 324 | 326 | 312 | 317 | 469,000 | 317 |
2002-11-21 | 340 | 342 | 331 | 334 | 149,000 | 334 |
2002-11-20 | 338 | 347 | 337 | 345 | 135,000 | 345 |
2002-11-19 | 335 | 340 | 334 | 338 | 101,000 | 338 |
2002-11-18 | 348 | 348 | 339 | 345 | 101,000 | 345 |
2002-11-15 | 352 | 352 | 342 | 347 | 107,000 | 347 |
2002-11-14 | 345 | 352 | 344 | 352 | 334,000 | 352 |
2002-11-13 | 334 | 347 | 334 | 344 | 126,000 | 344 |
2002-11-12 | 330 | 339 | 330 | 339 | 80,000 | 339 |
2002-11-11 | 338 | 338 | 333 | 333 | 103,000 | 333 |
2002-11-08 | 347 | 347 | 340 | 340 | 50,000 | 340 |
2002-11-07 | 341 | 348 | 339 | 348 | 114,000 | 348 |
2002-11-06 | 347 | 347 | 341 | 341 | 144,000 | 341 |
2002-11-05 | 344 | 345 | 339 | 345 | 139,000 | 345 |
2002-11-01 | 331 | 334 | 327 | 334 | 154,000 | 334 |
2002-10-31 | 335 | 338 | 329 | 331 | 128,000 | 331 |
2002-10-30 | 331 | 338 | 331 | 338 | 133,000 | 338 |
2002-10-29 | 335 | 336 | 330 | 334 | 115,000 | 334 |
2002-10-28 | 320 | 334 | 320 | 330 | 108,000 | 330 |
2002-10-25 | 323 | 335 | 323 | 335 | 199,000 | 335 |
2002-10-24 | 318 | 325 | 315 | 322 | 384,000 | 322 |
2002-10-23 | 308 | 313 | 306 | 313 | 239,000 | 313 |
2002-10-22 | 318 | 318 | 302 | 308 | 157,000 | 308 |
2002-10-21 | 323 | 323 | 315 | 317 | 133,000 | 317 |
2002-10-18 | 311 | 318 | 311 | 316 | 45,000 | 316 |
2002-10-17 | 310 | 318 | 310 | 315 | 71,000 | 315 |
2002-10-16 | 320 | 320 | 313 | 315 | 239,000 | 315 |
2002-10-15 | 308 | 310 | 302 | 310 | 123,000 | 310 |
2002-10-11 | 292 | 298 | 292 | 298 | 147,000 | 298 |
2002-10-10 | 292 | 292 | 285 | 291 | 84,000 | 291 |
2002-10-09 | 306 | 306 | 285 | 287 | 164,000 | 287 |
2002-10-08 | 301 | 306 | 298 | 306 | 150,000 | 306 |
2002-10-07 | 310 | 310 | 300 | 300 | 182,000 | 300 |
2002-10-04 | 313 | 318 | 308 | 308 | 197,000 | 308 |
2002-10-03 | 317 | 324 | 316 | 317 | 149,000 | 317 |
2002-10-02 | 328 | 328 | 316 | 316 | 65,000 | 316 |
2002-10-01 | 327 | 327 | 322 | 323 | 123,000 | 323 |
2002-09-30 | 318 | 331 | 318 | 327 | 189,000 | 327 |
2002-09-27 | 334 | 338 | 334 | 338 | 197,000 | 338 |
2002-09-26 | 333 | 335 | 331 | 333 | 263,000 | 333 |
2002-09-25 | 333 | 333 | 326 | 327 | 104,000 | 327 |
2002-09-24 | 333 | 335 | 325 | 333 | 257,000 | 333 |
2002-09-20 | 330 | 335 | 322 | 330 | 319,000 | 330 |
2002-09-19 | 329 | 336 | 323 | 323 | 461,000 | 323 |
2002-09-18 | 329 | 329 | 320 | 322 | 161,000 | 322 |
2002-09-17 | 326 | 334 | 320 | 330 | 254,000 | 330 |
2002-09-13 | 325 | 325 | 316 | 325 | 357,000 | 325 |
2002-09-12 | 326 | 327 | 324 | 325 | 106,000 | 325 |
2002-09-11 | 322 | 327 | 321 | 327 | 153,000 | 327 |
2002-09-10 | 318 | 324 | 317 | 322 | 159,000 | 322 |
2002-09-09 | 320 | 322 | 317 | 318 | 125,000 | 318 |
2002-09-06 | 314 | 323 | 314 | 315 | 188,000 | 315 |
2002-09-05 | 327 | 329 | 316 | 326 | 252,000 | 326 |
2002-09-04 | 310 | 318 | 309 | 312 | 221,000 | 312 |
2002-09-03 | 330 | 330 | 318 | 320 | 155,000 | 320 |
2002-09-02 | 330 | 333 | 328 | 331 | 154,000 | 331 |
2002-08-30 | 329 | 337 | 329 | 337 | 122,000 | 337 |
2002-08-29 | 341 | 341 | 334 | 334 | 172,000 | 334 |
2002-08-28 | 338 | 339 | 334 | 339 | 196,000 | 339 |
2002-08-27 | 343 | 343 | 337 | 337 | 183,000 | 337 |
2002-08-26 | 339 | 343 | 337 | 343 | 520,000 | 343 |
2002-08-23 | 347 | 353 | 342 | 343 | 407,000 | 343 |
2002-08-22 | 343 | 350 | 342 | 350 | 219,000 | 350 |
2002-08-21 | 340 | 348 | 340 | 342 | 228,000 | 342 |
2002-08-20 | 340 | 342 | 337 | 340 | 121,000 | 340 |
2002-08-19 | 349 | 349 | 339 | 339 | 190,000 | 339 |
2002-08-16 | 350 | 350 | 346 | 350 | 77,000 | 350 |
2002-08-15 | 349 | 354 | 349 | 350 | 98,000 | 350 |
2002-08-14 | 343 | 346 | 342 | 344 | 144,000 | 344 |
2002-08-13 | 342 | 346 | 342 | 343 | 108,000 | 343 |
2002-08-12 | 351 | 351 | 342 | 346 | 138,000 | 346 |
2002-08-09 | 351 | 359 | 349 | 359 | 86,000 | 359 |
2002-08-08 | 344 | 348 | 341 | 344 | 105,000 | 344 |
2002-08-07 | 351 | 351 | 342 | 342 | 62,000 | 342 |
2002-08-06 | 341 | 345 | 340 | 341 | 68,000 | 341 |
2002-08-05 | 351 | 351 | 343 | 344 | 112,000 | 344 |
2002-08-02 | 352 | 352 | 345 | 346 | 83,000 | 346 |
2002-08-01 | 354 | 354 | 346 | 347 | 108,000 | 347 |
2002-07-31 | 344 | 346 | 343 | 344 | 58,000 | 344 |
2002-07-30 | 339 | 346 | 339 | 344 | 94,000 | 344 |
2002-07-29 | 340 | 344 | 337 | 337 | 115,000 | 337 |
2002-07-26 | 351 | 351 | 339 | 339 | 149,000 | 339 |
2002-07-25 | 351 | 352 | 346 | 346 | 83,000 | 346 |
2002-07-24 | 355 | 357 | 345 | 345 | 213,000 | 345 |
2002-07-23 | 343 | 351 | 342 | 350 | 144,000 | 350 |
2002-07-22 | 343 | 351 | 341 | 346 | 202,000 | 346 |
2002-07-19 | 346 | 348 | 341 | 343 | 131,000 | 343 |
2002-07-18 | 356 | 358 | 350 | 351 | 157,000 | 351 |
2002-07-17 | 354 | 366 | 353 | 355 | 162,000 | 355 |
2002-07-16 | 355 | 366 | 352 | 353 | 200,000 | 353 |
2002-07-15 | 370 | 370 | 353 | 359 | 126,000 | 359 |
2002-07-12 | 370 | 375 | 367 | 369 | 277,000 | 369 |
2002-07-11 | 375 | 375 | 367 | 370 | 233,000 | 370 |
2002-07-10 | 374 | 381 | 371 | 381 | 180,000 | 381 |
2002-07-09 | 367 | 379 | 367 | 379 | 244,000 | 379 |
2002-07-08 | 385 | 385 | 367 | 367 | 481,000 | 367 |
2002-07-05 | 372 | 372 | 360 | 370 | 245,000 | 370 |
2002-07-04 | 362 | 368 | 357 | 368 | 247,000 | 368 |
2002-07-03 | 351 | 365 | 351 | 364 | 233,000 | 364 |
2002-07-02 | 357 | 357 | 348 | 349 | 180,000 | 349 |
2002-07-01 | 351 | 355 | 344 | 352 | 79,000 | 352 |
2002-06-28 | 335 | 344 | 334 | 341 | 243,000 | 341 |
2002-06-27 | 341 | 341 | 337 | 337 | 90,000 | 337 |
2002-06-26 | 343 | 344 | 337 | 341 | 156,000 | 341 |
2002-06-25 | 348 | 355 | 345 | 347 | 207,000 | 347 |
2002-06-24 | 356 | 356 | 347 | 347 | 210,000 | 347 |
2002-06-21 | 350 | 355 | 350 | 353 | 151,000 | 353 |
2002-06-20 | 347 | 352 | 345 | 352 | 146,000 | 352 |
2002-06-19 | 354 | 356 | 347 | 347 | 156,000 | 347 |
2002-06-18 | 355 | 361 | 350 | 359 | 288,000 | 359 |
2002-06-17 | 355 | 357 | 350 | 354 | 237,000 | 354 |
2002-06-14 | 370 | 370 | 347 | 347 | 742,000 | 347 |
2002-06-13 | 364 | 366 | 360 | 361 | 131,000 | 361 |
2002-06-12 | 365 | 366 | 362 | 364 | 51,000 | 364 |
2002-06-11 | 366 | 367 | 362 | 367 | 81,000 | 367 |
2002-06-10 | 371 | 371 | 362 | 362 | 118,000 | 362 |
2002-06-07 | 367 | 370 | 366 | 369 | 114,000 | 369 |
2002-06-06 | 378 | 379 | 366 | 369 | 213,000 | 369 |
2002-06-05 | 378 | 378 | 369 | 374 | 171,000 | 374 |
2002-06-04 | 379 | 381 | 367 | 369 | 166,000 | 369 |
2002-06-03 | 387 | 387 | 379 | 379 | 114,000 | 379 |
2002-05-31 | 378 | 386 | 374 | 378 | 159,000 | 378 |
2002-05-30 | 378 | 380 | 371 | 373 | 210,000 | 373 |
2002-05-29 | 385 | 391 | 382 | 388 | 171,000 | 388 |
2002-05-28 | 391 | 395 | 391 | 395 | 134,000 | 395 |
2002-05-27 | 389 | 402 | 389 | 396 | 332,000 | 396 |
2002-05-24 | 401 | 401 | 386 | 390 | 333,000 | 390 |
2002-05-23 | 409 | 409 | 397 | 401 | 660,000 | 401 |
2002-05-22 | 388 | 409 | 388 | 407 | 421,000 | 407 |
2002-05-21 | 385 | 391 | 385 | 389 | 183,000 | 389 |
2002-05-20 | 371 | 385 | 370 | 385 | 143,000 | 385 |
2002-05-17 | 370 | 375 | 366 | 366 | 170,000 | 366 |
2002-05-16 | 363 | 372 | 361 | 372 | 88,000 | 372 |
2002-05-15 | 361 | 370 | 361 | 363 | 70,000 | 363 |
2002-05-14 | 365 | 365 | 360 | 360 | 87,000 | 360 |
2002-05-13 | 365 | 365 | 360 | 360 | 123,000 | 360 |
2002-05-10 | 372 | 376 | 365 | 365 | 152,000 | 365 |
2002-05-09 | 366 | 375 | 362 | 362 | 135,000 | 362 |
2002-05-08 | 369 | 371 | 361 | 361 | 97,000 | 361 |
2002-05-07 | 365 | 365 | 359 | 360 | 96,000 | 360 |
2002-05-02 | 365 | 366 | 357 | 357 | 120,000 | 357 |
2002-05-01 | 355 | 368 | 355 | 363 | 118,000 | 363 |
2002-04-30 | 370 | 376 | 368 | 368 | 86,000 | 368 |
2002-04-26 | 381 | 381 | 370 | 370 | 170,000 | 370 |
2002-04-25 | 384 | 384 | 380 | 381 | 60,000 | 381 |
2002-04-24 | 389 | 389 | 380 | 388 | 175,000 | 388 |
2002-04-23 | 387 | 391 | 385 | 389 | 166,000 | 389 |
2002-04-22 | 384 | 388 | 380 | 382 | 138,000 | 382 |
2002-04-19 | 379 | 380 | 375 | 380 | 243,000 | 380 |
2002-04-18 | 376 | 383 | 376 | 378 | 127,000 | 378 |
2002-04-17 | 373 | 376 | 373 | 376 | 88,000 | 376 |
2002-04-16 | 371 | 374 | 365 | 374 | 143,000 | 374 |
2002-04-15 | 372 | 376 | 372 | 376 | 47,000 | 376 |
2002-04-12 | 374 | 376 | 370 | 372 | 145,000 | 372 |
2002-04-11 | 380 | 382 | 371 | 371 | 214,000 | 371 |
2002-04-10 | 371 | 380 | 370 | 380 | 229,000 | 380 |
2002-04-09 | 374 | 374 | 365 | 366 | 154,000 | 366 |
2002-04-08 | 373 | 375 | 365 | 365 | 70,000 | 365 |
2002-04-05 | 379 | 380 | 372 | 374 | 151,000 | 374 |
2002-04-04 | 365 | 372 | 365 | 369 | 254,000 | 369 |
2002-04-03 | 362 | 365 | 359 | 365 | 310,000 | 365 |
2002-04-02 | 355 | 362 | 353 | 357 | 275,000 | 357 |
2002-04-01 | 370 | 371 | 353 | 353 | 226,000 | 353 |
2002-03-29 | 375 | 385 | 365 | 365 | 191,000 | 365 |
2002-03-28 | 380 | 380 | 375 | 375 | 83,000 | 375 |
2002-03-27 | 375 | 379 | 368 | 375 | 239,000 | 375 |
2002-03-26 | 381 | 382 | 370 | 370 | 150,000 | 370 |
2002-03-25 | 388 | 391 | 383 | 385 | 333,000 | 385 |
2002-03-22 | 393 | 394 | 384 | 389 | 381,000 | 389 |
2002-03-20 | 400 | 403 | 392 | 393 | 307,000 | 393 |
2002-03-19 | 393 | 397 | 389 | 397 | 340,000 | 397 |
2002-03-18 | 395 | 396 | 393 | 393 | 227,000 | 393 |
2002-03-15 | 395 | 397 | 394 | 395 | 208,000 | 395 |
2002-03-14 | 398 | 403 | 395 | 395 | 171,000 | 395 |
2002-03-13 | 408 | 410 | 395 | 398 | 260,000 | 398 |
2002-03-12 | 416 | 416 | 410 | 413 | 237,000 | 413 |
2002-03-11 | 420 | 424 | 415 | 416 | 292,000 | 416 |
2002-03-08 | 419 | 426 | 419 | 420 | 511,000 | 420 |
2002-03-07 | 428 | 434 | 428 | 429 | 181,000 | 429 |
2002-03-06 | 435 | 436 | 421 | 436 | 115,000 | 436 |
2002-03-05 | 440 | 440 | 429 | 437 | 232,000 | 437 |
2002-03-04 | 438 | 442 | 435 | 439 | 263,000 | 439 |
2002-03-01 | 435 | 437 | 424 | 437 | 147,000 | 437 |
2002-02-28 | 432 | 450 | 410 | 450 | 737,000 | 450 |
2002-02-27 | 416 | 452 | 416 | 452 | 297,000 | 452 |
2002-02-26 | 421 | 427 | 416 | 416 | 116,000 | 416 |
2002-02-25 | 435 | 436 | 415 | 420 | 161,000 | 420 |
2002-02-22 | 418 | 428 | 418 | 425 | 97,000 | 425 |
2002-02-21 | 412 | 429 | 411 | 422 | 171,000 | 422 |
2002-02-20 | 410 | 416 | 408 | 410 | 89,000 | 410 |
2002-02-19 | 404 | 410 | 398 | 410 | 159,000 | 410 |
2002-02-18 | 414 | 414 | 402 | 405 | 65,000 | 405 |
2002-02-15 | 397 | 409 | 396 | 409 | 201,000 | 409 |
2002-02-14 | 407 | 415 | 392 | 392 | 108,000 | 392 |
2002-02-13 | 391 | 407 | 391 | 406 | 152,000 | 406 |
2002-02-12 | 385 | 397 | 385 | 396 | 253,000 | 396 |
2002-02-08 | 362 | 389 | 362 | 389 | 228,000 | 389 |
2002-02-07 | 355 | 370 | 354 | 370 | 116,000 | 370 |
2002-02-06 | 350 | 360 | 350 | 356 | 181,000 | 356 |
2002-02-05 | 363 | 363 | 344 | 345 | 410,000 | 345 |
2002-02-04 | 372 | 375 | 357 | 359 | 201,000 | 359 |
2002-02-01 | 375 | 382 | 370 | 375 | 221,000 | 375 |
2002-01-31 | 383 | 387 | 380 | 380 | 135,000 | 380 |
2002-01-30 | 371 | 388 | 371 | 378 | 155,000 | 378 |
2002-01-29 | 387 | 392 | 384 | 386 | 141,000 | 386 |
2002-01-28 | 384 | 385 | 375 | 383 | 237,000 | 383 |
2002-01-25 | 390 | 399 | 380 | 399 | 222,000 | 399 |
2002-01-24 | 394 | 400 | 385 | 400 | 206,000 | 400 |
2002-01-23 | 386 | 399 | 386 | 393 | 175,000 | 393 |
2002-01-22 | 390 | 400 | 380 | 380 | 127,000 | 380 |
2002-01-21 | 381 | 400 | 381 | 400 | 403,000 | 400 |
2002-01-18 | 361 | 380 | 359 | 380 | 289,000 | 380 |
2002-01-17 | 375 | 375 | 360 | 360 | 204,000 | 360 |
2002-01-16 | 367 | 374 | 365 | 370 | 286,000 | 370 |
2002-01-15 | 370 | 372 | 359 | 359 | 229,000 | 359 |
2002-01-11 | 396 | 397 | 370 | 370 | 174,000 | 370 |
2002-01-10 | 405 | 406 | 396 | 396 | 332,000 | 396 |
2002-01-09 | 410 | 417 | 407 | 413 | 130,000 | 413 |
2002-01-08 | 423 | 426 | 412 | 412 | 95,000 | 412 |
2002-01-07 | 423 | 424 | 410 | 413 | 126,000 | 413 |
2002-01-04 | 412 | 418 | 411 | 418 | 60,000 | 418 |
分割・併合履歴 : なし