1824 前田建設工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 392 | 394 | 385 | 387 | 120,000 | 387 |
| 2003-12-29 | 388 | 390 | 387 | 389 | 146,000 | 389 |
| 2003-12-26 | 389 | 390 | 386 | 388 | 70,000 | 388 |
| 2003-12-25 | 391 | 393 | 389 | 391 | 86,000 | 391 |
| 2003-12-24 | 392 | 393 | 389 | 391 | 170,000 | 391 |
| 2003-12-22 | 385 | 393 | 385 | 391 | 189,000 | 391 |
| 2003-12-19 | 392 | 394 | 386 | 390 | 180,000 | 390 |
| 2003-12-18 | 376 | 390 | 376 | 386 | 86,000 | 386 |
| 2003-12-17 | 384 | 385 | 381 | 381 | 35,000 | 381 |
| 2003-12-16 | 391 | 391 | 383 | 384 | 83,000 | 384 |
| 2003-12-15 | 390 | 394 | 388 | 393 | 272,000 | 393 |
| 2003-12-12 | 390 | 390 | 374 | 385 | 442,000 | 385 |
| 2003-12-11 | 381 | 392 | 381 | 387 | 184,000 | 387 |
| 2003-12-10 | 380 | 392 | 380 | 389 | 198,000 | 389 |
| 2003-12-09 | 384 | 385 | 380 | 385 | 427,000 | 385 |
| 2003-12-08 | 386 | 389 | 381 | 384 | 290,000 | 384 |
| 2003-12-05 | 377 | 388 | 376 | 378 | 329,000 | 378 |
| 2003-12-04 | 373 | 380 | 370 | 377 | 302,000 | 377 |
| 2003-12-03 | 360 | 371 | 360 | 369 | 207,000 | 369 |
| 2003-12-02 | 371 | 371 | 365 | 365 | 131,000 | 365 |
| 2003-12-01 | 349 | 370 | 349 | 366 | 234,000 | 366 |
| 2003-11-28 | 362 | 363 | 356 | 356 | 206,000 | 356 |
| 2003-11-27 | 360 | 367 | 360 | 362 | 358,000 | 362 |
| 2003-11-26 | 365 | 371 | 362 | 365 | 366,000 | 365 |
| 2003-11-25 | 380 | 382 | 365 | 367 | 280,000 | 367 |
| 2003-11-21 | 368 | 370 | 360 | 366 | 107,000 | 366 |
| 2003-11-20 | 364 | 369 | 360 | 367 | 181,000 | 367 |
| 2003-11-19 | 364 | 366 | 353 | 364 | 94,000 | 364 |
| 2003-11-18 | 360 | 370 | 356 | 364 | 106,000 | 364 |
| 2003-11-17 | 379 | 379 | 364 | 366 | 181,000 | 366 |
| 2003-11-14 | 388 | 390 | 379 | 384 | 240,000 | 384 |
| 2003-11-13 | 383 | 389 | 378 | 381 | 125,000 | 381 |
| 2003-11-12 | 385 | 385 | 377 | 377 | 110,000 | 377 |
| 2003-11-11 | 384 | 385 | 373 | 377 | 239,000 | 377 |
| 2003-11-10 | 388 | 391 | 382 | 384 | 243,000 | 384 |
| 2003-11-07 | 384 | 389 | 382 | 383 | 351,000 | 383 |
| 2003-11-06 | 395 | 395 | 384 | 384 | 182,000 | 384 |
| 2003-11-05 | 404 | 404 | 391 | 398 | 169,000 | 398 |
| 2003-11-04 | 397 | 404 | 397 | 403 | 137,000 | 403 |
| 2003-10-31 | 392 | 398 | 391 | 393 | 182,000 | 393 |
| 2003-10-30 | 390 | 400 | 390 | 399 | 196,000 | 399 |
| 2003-10-29 | 394 | 399 | 392 | 395 | 218,000 | 395 |
| 2003-10-28 | 383 | 389 | 382 | 384 | 359,000 | 384 |
| 2003-10-27 | 388 | 388 | 375 | 382 | 620,000 | 382 |
| 2003-10-24 | 394 | 394 | 378 | 383 | 434,000 | 383 |
| 2003-10-23 | 402 | 402 | 383 | 390 | 386,000 | 390 |
| 2003-10-22 | 416 | 416 | 405 | 406 | 183,000 | 406 |
| 2003-10-21 | 415 | 416 | 409 | 412 | 405,000 | 412 |
| 2003-10-20 | 409 | 412 | 406 | 411 | 371,000 | 411 |
| 2003-10-17 | 422 | 422 | 407 | 411 | 329,000 | 411 |
| 2003-10-16 | 425 | 425 | 416 | 421 | 200,000 | 421 |
| 2003-10-15 | 425 | 426 | 411 | 420 | 329,000 | 420 |
| 2003-10-14 | 435 | 435 | 427 | 429 | 263,000 | 429 |
| 2003-10-10 | 423 | 428 | 422 | 425 | 447,000 | 425 |
| 2003-10-09 | 419 | 419 | 411 | 415 | 218,000 | 415 |
| 2003-10-08 | 423 | 426 | 419 | 423 | 738,000 | 423 |
| 2003-10-07 | 420 | 423 | 418 | 421 | 388,000 | 421 |
| 2003-10-06 | 428 | 428 | 418 | 421 | 840,000 | 421 |
| 2003-10-03 | 410 | 425 | 410 | 423 | 746,000 | 423 |
| 2003-10-02 | 409 | 409 | 398 | 406 | 320,000 | 406 |
| 2003-10-01 | 399 | 400 | 390 | 394 | 257,000 | 394 |
| 2003-09-30 | 399 | 400 | 392 | 397 | 535,000 | 397 |
| 2003-09-29 | 401 | 404 | 399 | 402 | 340,000 | 402 |
| 2003-09-26 | 402 | 407 | 400 | 401 | 372,000 | 401 |
| 2003-09-25 | 396 | 403 | 396 | 401 | 197,000 | 401 |
| 2003-09-24 | 415 | 428 | 395 | 401 | 700,000 | 401 |
| 2003-09-22 | 411 | 413 | 407 | 412 | 281,000 | 412 |
| 2003-09-19 | 408 | 413 | 403 | 410 | 245,000 | 410 |
| 2003-09-18 | 404 | 409 | 402 | 408 | 234,000 | 408 |
| 2003-09-17 | 408 | 409 | 397 | 399 | 293,000 | 399 |
| 2003-09-16 | 393 | 402 | 391 | 399 | 484,000 | 399 |
| 2003-09-12 | 388 | 391 | 386 | 388 | 466,000 | 388 |
| 2003-09-11 | 392 | 394 | 384 | 386 | 261,000 | 386 |
| 2003-09-10 | 389 | 399 | 388 | 394 | 279,000 | 394 |
| 2003-09-09 | 388 | 392 | 386 | 388 | 168,000 | 388 |
| 2003-09-08 | 386 | 393 | 382 | 385 | 261,000 | 385 |
| 2003-09-05 | 386 | 389 | 384 | 386 | 310,000 | 386 |
| 2003-09-04 | 385 | 393 | 383 | 388 | 259,000 | 388 |
| 2003-09-03 | 380 | 389 | 380 | 385 | 381,000 | 385 |
| 2003-09-02 | 392 | 392 | 375 | 375 | 202,000 | 375 |
| 2003-09-01 | 388 | 394 | 388 | 389 | 144,000 | 389 |
| 2003-08-29 | 382 | 387 | 379 | 383 | 291,000 | 383 |
| 2003-08-28 | 395 | 395 | 378 | 383 | 165,000 | 383 |
| 2003-08-27 | 399 | 400 | 388 | 396 | 129,000 | 396 |
| 2003-08-26 | 400 | 400 | 394 | 396 | 80,000 | 396 |
| 2003-08-25 | 399 | 402 | 394 | 395 | 233,000 | 395 |
| 2003-08-22 | 407 | 407 | 395 | 397 | 176,000 | 397 |
| 2003-08-21 | 406 | 411 | 403 | 408 | 172,000 | 408 |
| 2003-08-20 | 401 | 404 | 397 | 404 | 99,000 | 404 |
| 2003-08-19 | 397 | 406 | 392 | 401 | 180,000 | 401 |
| 2003-08-18 | 385 | 400 | 385 | 395 | 97,000 | 395 |
| 2003-08-15 | 394 | 396 | 389 | 390 | 120,000 | 390 |
| 2003-08-14 | 388 | 393 | 383 | 391 | 189,000 | 391 |
| 2003-08-13 | 384 | 388 | 381 | 384 | 383,000 | 384 |
| 2003-08-12 | 384 | 387 | 378 | 382 | 292,000 | 382 |
| 2003-08-11 | 390 | 390 | 382 | 383 | 294,000 | 383 |
| 2003-08-08 | 385 | 396 | 385 | 388 | 167,000 | 388 |
| 2003-08-07 | 391 | 396 | 386 | 389 | 144,000 | 389 |
| 2003-08-06 | 390 | 403 | 390 | 395 | 140,000 | 395 |
| 2003-08-05 | 402 | 402 | 393 | 393 | 171,000 | 393 |
| 2003-08-04 | 418 | 421 | 402 | 407 | 200,000 | 407 |
| 2003-08-01 | 394 | 416 | 392 | 416 | 310,000 | 416 |
| 2003-07-31 | 400 | 401 | 388 | 389 | 229,000 | 389 |
| 2003-07-30 | 408 | 414 | 405 | 405 | 152,000 | 405 |
| 2003-07-29 | 413 | 418 | 412 | 412 | 77,000 | 412 |
| 2003-07-28 | 415 | 419 | 409 | 418 | 137,000 | 418 |
| 2003-07-25 | 415 | 415 | 404 | 406 | 114,000 | 406 |
| 2003-07-24 | 413 | 419 | 401 | 412 | 281,000 | 412 |
| 2003-07-23 | 410 | 418 | 410 | 418 | 205,000 | 418 |
| 2003-07-22 | 406 | 410 | 402 | 405 | 81,000 | 405 |
| 2003-07-18 | 409 | 429 | 409 | 414 | 92,000 | 414 |
| 2003-07-17 | 415 | 416 | 407 | 410 | 135,000 | 410 |
| 2003-07-16 | 430 | 430 | 414 | 414 | 151,000 | 414 |
| 2003-07-15 | 437 | 437 | 416 | 416 | 211,000 | 416 |
| 2003-07-14 | 423 | 439 | 423 | 432 | 131,000 | 432 |
| 2003-07-11 | 434 | 439 | 421 | 423 | 171,000 | 423 |
| 2003-07-10 | 430 | 445 | 430 | 436 | 298,000 | 436 |
| 2003-07-09 | 423 | 428 | 420 | 427 | 263,000 | 427 |
| 2003-07-08 | 428 | 428 | 415 | 418 | 218,000 | 418 |
| 2003-07-07 | 424 | 444 | 420 | 429 | 749,000 | 429 |
| 2003-07-04 | 390 | 410 | 390 | 406 | 337,000 | 406 |
| 2003-07-03 | 405 | 407 | 388 | 393 | 303,000 | 393 |
| 2003-07-02 | 417 | 417 | 397 | 399 | 386,000 | 399 |
| 2003-07-01 | 381 | 390 | 381 | 388 | 247,000 | 388 |
| 2003-06-30 | 372 | 385 | 372 | 385 | 125,000 | 385 |
| 2003-06-27 | 380 | 383 | 375 | 377 | 198,000 | 377 |
| 2003-06-26 | 376 | 379 | 370 | 373 | 122,000 | 373 |
| 2003-06-25 | 372 | 384 | 372 | 381 | 180,000 | 381 |
| 2003-06-24 | 385 | 385 | 369 | 369 | 248,000 | 369 |
| 2003-06-23 | 377 | 385 | 377 | 384 | 279,000 | 384 |
| 2003-06-20 | 369 | 378 | 369 | 377 | 199,000 | 377 |
| 2003-06-19 | 372 | 374 | 369 | 370 | 176,000 | 370 |
| 2003-06-18 | 374 | 375 | 367 | 367 | 181,000 | 367 |
| 2003-06-17 | 372 | 375 | 369 | 369 | 128,000 | 369 |
| 2003-06-16 | 369 | 372 | 368 | 371 | 206,000 | 371 |
| 2003-06-13 | 370 | 371 | 368 | 369 | 553,000 | 369 |
| 2003-06-12 | 371 | 373 | 366 | 366 | 210,000 | 366 |
| 2003-06-11 | 374 | 380 | 372 | 372 | 106,000 | 372 |
| 2003-06-10 | 375 | 377 | 361 | 371 | 214,000 | 371 |
| 2003-06-09 | 373 | 378 | 373 | 374 | 142,000 | 374 |
| 2003-06-06 | 365 | 378 | 365 | 378 | 170,000 | 378 |
| 2003-06-05 | 371 | 372 | 368 | 368 | 122,000 | 368 |
| 2003-06-04 | 370 | 373 | 370 | 371 | 88,000 | 371 |
| 2003-06-03 | 366 | 372 | 362 | 369 | 84,000 | 369 |
| 2003-06-02 | 368 | 368 | 362 | 362 | 156,000 | 362 |
| 2003-05-30 | 359 | 374 | 359 | 368 | 160,000 | 368 |
| 2003-05-29 | 369 | 372 | 363 | 367 | 159,000 | 367 |
| 2003-05-28 | 373 | 373 | 368 | 369 | 76,000 | 369 |
| 2003-05-27 | 372 | 375 | 369 | 370 | 117,000 | 370 |
| 2003-05-26 | 375 | 376 | 369 | 372 | 249,000 | 372 |
| 2003-05-23 | 362 | 380 | 362 | 376 | 228,000 | 376 |
| 2003-05-22 | 361 | 367 | 359 | 367 | 268,000 | 367 |
| 2003-05-21 | 371 | 371 | 356 | 359 | 139,000 | 359 |
| 2003-05-20 | 359 | 372 | 358 | 372 | 141,000 | 372 |
| 2003-05-19 | 374 | 374 | 358 | 362 | 129,000 | 362 |
| 2003-05-16 | 369 | 374 | 368 | 372 | 114,000 | 372 |
| 2003-05-15 | 369 | 369 | 365 | 368 | 120,000 | 368 |
| 2003-05-14 | 365 | 375 | 365 | 370 | 118,000 | 370 |
| 2003-05-13 | 366 | 367 | 362 | 365 | 118,000 | 365 |
| 2003-05-12 | 370 | 370 | 367 | 367 | 101,000 | 367 |
| 2003-05-09 | 360 | 365 | 351 | 365 | 181,000 | 365 |
| 2003-05-08 | 366 | 372 | 360 | 360 | 107,000 | 360 |
| 2003-05-07 | 377 | 378 | 365 | 365 | 106,000 | 365 |
| 2003-05-06 | 369 | 378 | 363 | 377 | 159,000 | 377 |
| 2003-05-02 | 368 | 368 | 357 | 363 | 95,000 | 363 |
| 2003-05-01 | 342 | 370 | 341 | 368 | 127,000 | 368 |
| 2003-04-30 | 349 | 363 | 349 | 357 | 172,000 | 357 |
| 2003-04-28 | 356 | 357 | 343 | 343 | 128,000 | 343 |
| 2003-04-25 | 365 | 365 | 358 | 361 | 123,000 | 361 |
| 2003-04-24 | 368 | 369 | 360 | 365 | 212,000 | 365 |
| 2003-04-23 | 368 | 371 | 365 | 368 | 186,000 | 368 |
| 2003-04-22 | 370 | 371 | 362 | 368 | 540,000 | 368 |
| 2003-04-21 | 368 | 376 | 368 | 375 | 248,000 | 375 |
| 2003-04-18 | 371 | 371 | 367 | 368 | 168,000 | 368 |
| 2003-04-17 | 370 | 374 | 369 | 371 | 309,000 | 371 |
| 2003-04-16 | 377 | 377 | 370 | 371 | 148,000 | 371 |
| 2003-04-15 | 368 | 378 | 361 | 377 | 467,000 | 377 |
| 2003-04-14 | 365 | 366 | 358 | 358 | 232,000 | 358 |
| 2003-04-11 | 372 | 376 | 367 | 367 | 178,000 | 367 |
| 2003-04-10 | 386 | 386 | 373 | 373 | 149,000 | 373 |
| 2003-04-09 | 376 | 389 | 367 | 389 | 366,000 | 389 |
| 2003-04-08 | 376 | 377 | 371 | 377 | 249,000 | 377 |
| 2003-04-07 | 372 | 375 | 363 | 375 | 122,000 | 375 |
| 2003-04-04 | 365 | 371 | 365 | 367 | 133,000 | 367 |
| 2003-04-03 | 369 | 369 | 363 | 365 | 117,000 | 365 |
| 2003-04-02 | 366 | 366 | 356 | 364 | 190,000 | 364 |
| 2003-04-01 | 355 | 364 | 350 | 361 | 172,000 | 361 |
| 2003-03-31 | 370 | 370 | 350 | 350 | 244,000 | 350 |
| 2003-03-28 | 366 | 370 | 366 | 370 | 92,000 | 370 |
| 2003-03-27 | 372 | 373 | 370 | 372 | 116,000 | 372 |
| 2003-03-26 | 360 | 371 | 360 | 371 | 98,000 | 371 |
| 2003-03-25 | 369 | 373 | 368 | 372 | 171,000 | 372 |
| 2003-03-24 | 362 | 375 | 359 | 374 | 391,000 | 374 |
| 2003-03-20 | 345 | 359 | 345 | 357 | 275,000 | 357 |
| 2003-03-19 | 353 | 353 | 340 | 340 | 116,000 | 340 |
| 2003-03-18 | 358 | 358 | 348 | 352 | 115,000 | 352 |
| 2003-03-17 | 359 | 359 | 351 | 355 | 71,000 | 355 |
| 2003-03-14 | 363 | 363 | 353 | 354 | 393,000 | 354 |
| 2003-03-13 | 357 | 360 | 351 | 356 | 183,000 | 356 |
| 2003-03-12 | 356 | 362 | 354 | 357 | 213,000 | 357 |
| 2003-03-11 | 353 | 362 | 348 | 351 | 208,000 | 351 |
| 2003-03-10 | 349 | 360 | 349 | 353 | 77,000 | 353 |
| 2003-03-07 | 366 | 367 | 353 | 353 | 393,000 | 353 |
| 2003-03-06 | 367 | 370 | 366 | 369 | 103,000 | 369 |
| 2003-03-05 | 368 | 370 | 364 | 364 | 126,000 | 364 |
| 2003-03-04 | 359 | 370 | 358 | 365 | 128,000 | 365 |
| 2003-03-03 | 357 | 359 | 349 | 359 | 102,000 | 359 |
| 2003-02-28 | 344 | 360 | 342 | 358 | 244,000 | 358 |
| 2003-02-27 | 350 | 354 | 346 | 349 | 182,000 | 349 |
| 2003-02-26 | 339 | 344 | 339 | 340 | 33,000 | 340 |
| 2003-02-25 | 358 | 358 | 338 | 338 | 154,000 | 338 |
| 2003-02-24 | 363 | 363 | 353 | 357 | 136,000 | 357 |
| 2003-02-21 | 359 | 362 | 355 | 362 | 160,000 | 362 |
| 2003-02-20 | 352 | 359 | 352 | 358 | 83,000 | 358 |
| 2003-02-19 | 353 | 358 | 353 | 353 | 50,000 | 353 |
| 2003-02-18 | 359 | 362 | 357 | 358 | 108,000 | 358 |
| 2003-02-17 | 350 | 360 | 350 | 359 | 101,000 | 359 |
| 2003-02-14 | 350 | 351 | 346 | 350 | 233,000 | 350 |
| 2003-02-13 | 349 | 350 | 347 | 350 | 147,000 | 350 |
| 2003-02-12 | 345 | 349 | 343 | 348 | 119,000 | 348 |
| 2003-02-10 | 347 | 350 | 341 | 350 | 48,000 | 350 |
| 2003-02-07 | 347 | 347 | 343 | 347 | 25,000 | 347 |
| 2003-02-06 | 350 | 350 | 346 | 347 | 110,000 | 347 |
| 2003-02-05 | 349 | 360 | 344 | 350 | 147,000 | 350 |
| 2003-02-04 | 341 | 351 | 341 | 348 | 93,000 | 348 |
| 2003-02-03 | 328 | 349 | 326 | 343 | 137,000 | 343 |
| 2003-01-31 | 333 | 333 | 328 | 328 | 75,000 | 328 |
| 2003-01-30 | 333 | 338 | 332 | 338 | 68,000 | 338 |
| 2003-01-29 | 340 | 343 | 336 | 338 | 101,000 | 338 |
| 2003-01-28 | 339 | 345 | 339 | 344 | 39,000 | 344 |
| 2003-01-27 | 348 | 351 | 343 | 348 | 81,000 | 348 |
| 2003-01-24 | 355 | 355 | 347 | 347 | 202,000 | 347 |
| 2003-01-23 | 347 | 357 | 345 | 354 | 174,000 | 354 |
| 2003-01-22 | 345 | 347 | 343 | 346 | 90,000 | 346 |
| 2003-01-21 | 341 | 346 | 340 | 342 | 91,000 | 342 |
| 2003-01-20 | 338 | 340 | 337 | 340 | 134,000 | 340 |
| 2003-01-17 | 336 | 345 | 336 | 338 | 139,000 | 338 |
| 2003-01-16 | 335 | 346 | 335 | 346 | 113,000 | 346 |
| 2003-01-15 | 337 | 346 | 332 | 340 | 232,000 | 340 |
| 2003-01-14 | 340 | 340 | 335 | 338 | 31,000 | 338 |
| 2003-01-10 | 335 | 340 | 335 | 340 | 91,000 | 340 |
| 2003-01-09 | 326 | 337 | 326 | 337 | 65,000 | 337 |
| 2003-01-08 | 334 | 340 | 331 | 331 | 115,000 | 331 |
| 2003-01-07 | 348 | 349 | 333 | 333 | 61,000 | 333 |
| 2003-01-06 | 342 | 348 | 342 | 347 | 51,000 | 347 |
分割・併合履歴 ： なし
