1824 前田建設工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	488	493	488	493	78,000	493
2004-12-29	483	492	483	492	327,000	492
2004-12-28	479	483	478	482	120,000	482
2004-12-27	476	480	475	479	97,000	479
2004-12-24	476	482	475	476	219,000	476
2004-12-22	470	477	470	475	516,000	475
2004-12-21	465	470	464	470	539,000	470
2004-12-20	449	461	447	460	405,000	460
2004-12-17	448	456	447	452	324,000	452
2004-12-16	450	452	445	448	149,000	448
2004-12-15	449	452	445	450	141,000	450
2004-12-14	443	451	441	451	204,000	451
2004-12-13	442	444	438	443	401,000	443
2004-12-10	445	448	443	445	494,000	445
2004-12-09	454	455	448	449	509,000	449
2004-12-08	446	452	445	449	345,000	449
2004-12-07	452	452	446	446	222,000	446
2004-12-06	456	456	447	451	201,000	451
2004-12-03	457	458	453	456	174,000	456
2004-12-02	461	462	455	457	219,000	457
2004-12-01	458	462	455	459	150,000	459
2004-11-30	460	465	456	461	158,000	461
2004-11-29	455	465	453	461	409,000	461
2004-11-26	455	458	454	455	226,000	455
2004-11-25	445	454	444	452	241,000	452
2004-11-24	445	449	445	446	184,000	446
2004-11-22	455	455	443	445	196,000	445
2004-11-19	461	461	452	453	181,000	453
2004-11-18	459	463	455	456	189,000	456
2004-11-17	462	462	456	457	294,000	457
2004-11-16	467	471	461	463	303,000	463
2004-11-15	464	475	462	472	208,000	472
2004-11-12	459	472	459	469	257,000	469
2004-11-11	477	478	469	469	354,000	469
2004-11-10	477	485	475	482	271,000	482
2004-11-09	475	480	475	478	266,000	478
2004-11-08	478	479	475	475	131,000	475
2004-11-05	479	480	474	478	185,000	478
2004-11-04	475	479	473	477	255,000	477
2004-11-02	460	470	459	470	378,000	470
2004-11-01	460	468	458	465	123,000	465
2004-10-29	455	465	454	464	224,000	464
2004-10-28	454	466	450	461	407,000	461
2004-10-27	464	464	449	454	207,000	454
2004-10-26	458	462	452	459	176,000	459
2004-10-25	479	479	462	463	420,000	463
2004-10-22	459	461	455	459	226,000	459
2004-10-21	459	466	451	454	264,000	454
2004-10-20	466	466	458	458	251,000	458
2004-10-19	460	463	455	461	278,000	461
2004-10-18	462	462	448	451	393,000	451
2004-10-15	461	463	453	457	639,000	457
2004-10-14	470	473	457	459	407,000	459
2004-10-13	476	480	471	471	114,000	471
2004-10-12	482	486	475	477	170,000	477
2004-10-08	482	487	473	482	191,000	482
2004-10-07	484	494	477	482	259,000	482
2004-10-06	475	484	473	484	238,000	484
2004-10-05	481	488	470	477	327,000	477
2004-10-04	477	483	469	482	471,000	482
2004-10-01	459	481	459	477	353,000	477
2004-09-30	460	468	460	464	185,000	464
2004-09-29	460	469	460	460	246,000	460
2004-09-28	461	464	453	459	227,000	459
2004-09-27	459	465	455	461	322,000	461
2004-09-24	465	465	455	459	361,000	459
2004-09-22	472	472	462	465	261,000	465
2004-09-21	461	476	461	469	638,000	469
2004-09-17	466	471	455	457	593,000	457
2004-09-16	472	472	463	466	319,000	466
2004-09-15	474	474	465	467	450,000	467
2004-09-14	485	485	471	474	273,000	474
2004-09-13	474	483	471	480	350,000	480
2004-09-10	474	480	470	475	639,000	475
2004-09-09	489	493	478	479	246,000	479
2004-09-08	497	497	488	488	408,000	488
2004-09-07	492	497	491	496	200,000	496
2004-09-06	486	496	485	492	350,000	492
2004-09-03	485	488	479	481	220,000	481
2004-09-02	486	486	479	483	154,000	483
2004-09-01	484	488	481	484	281,000	484
2004-08-31	483	485	476	476	211,000	476
2004-08-30	485	486	480	483	270,000	483
2004-08-27	484	492	479	491	188,000	491
2004-08-26	483	502	476	489	590,000	489
2004-08-25	478	482	475	479	226,000	479
2004-08-24	479	479	469	473	304,000	473
2004-08-23	478	481	474	479	248,000	479
2004-08-20	468	482	466	475	170,000	475
2004-08-19	472	477	465	468	206,000	468
2004-08-18	475	480	467	472	126,000	472
2004-08-17	469	477	469	470	151,000	470
2004-08-16	472	477	458	470	123,000	470
2004-08-13	480	481	475	475	254,000	475
2004-08-12	489	490	481	483	384,000	483
2004-08-11	479	500	473	500	326,000	500
2004-08-10	457	477	456	476	311,000	476
2004-08-09	462	471	461	463	102,000	463
2004-08-06	462	468	455	462	120,000	462
2004-08-05	466	468	460	464	212,000	464
2004-08-04	470	471	454	465	203,000	465
2004-08-03	480	483	469	476	115,000	476
2004-08-02	480	481	474	480	119,000	480
2004-07-30	472	484	470	483	194,000	483
2004-07-29	480	483	466	477	118,000	477
2004-07-28	478	488	478	485	98,000	485
2004-07-27	488	490	481	481	105,000	481
2004-07-26	490	490	483	483	157,000	483
2004-07-23	484	490	480	489	220,000	489
2004-07-22	486	486	478	484	141,000	484
2004-07-21	480	486	476	486	132,000	486
2004-07-20	489	489	481	485	239,000	485
2004-07-16	489	491	482	489	104,000	489
2004-07-15	482	493	482	490	97,000	490
2004-07-14	504	504	487	487	102,000	487
2004-07-13	496	506	495	504	87,000	504
2004-07-12	500	506	498	505	129,000	505
2004-07-09	487	497	484	497	267,000	497
2004-07-08	479	486	479	482	176,000	482
2004-07-07	486	488	475	484	288,000	484
2004-07-06	487	500	487	493	270,000	493
2004-07-05	508	508	488	492	512,000	492
2004-07-02	504	507	499	506	258,000	506
2004-07-01	509	510	497	505	256,000	505
2004-06-30	494	517	493	513	340,000	513
2004-06-29	500	505	489	504	278,000	504
2004-06-28	492	506	489	506	437,000	506
2004-06-25	494	494	483	491	277,000	491
2004-06-24	487	506	483	496	560,000	496
2004-06-23	480	485	477	483	234,000	483
2004-06-22	476	476	470	475	230,000	475
2004-06-21	477	484	475	476	271,000	476
2004-06-18	476	482	465	477	374,000	477
2004-06-17	472	482	472	475	328,000	475
2004-06-16	474	480	465	475	430,000	475
2004-06-15	477	477	462	464	200,000	464
2004-06-14	479	479	468	472	317,000	472
2004-06-11	475	480	475	478	565,000	478
2004-06-10	474	474	464	470	188,000	470
2004-06-09	465	475	465	472	525,000	472
2004-06-08	465	467	454	458	407,000	458
2004-06-07	459	474	459	470	346,000	470
2004-06-04	444	458	444	454	235,000	454
2004-06-03	456	458	440	443	260,000	443
2004-06-02	456	459	450	455	157,000	455
2004-06-01	463	469	456	464	346,000	464
2004-05-31	470	478	464	471	109,000	471
2004-05-28	458	477	458	472	374,000	472
2004-05-27	458	471	456	463	566,000	463
2004-05-26	443	457	443	456	248,000	456
2004-05-25	450	450	437	438	170,000	438
2004-05-24	453	457	446	450	377,000	450
2004-05-21	428	449	428	445	462,000	445
2004-05-20	428	439	420	430	176,000	430
2004-05-19	418	427	416	423	495,000	423
2004-05-18	405	416	405	413	296,000	413
2004-05-17	416	420	406	410	363,000	410
2004-05-14	420	422	412	416	262,000	416
2004-05-13	426	430	405	415	600,000	415
2004-05-12	418	420	405	414	489,000	414
2004-05-11	396	408	395	403	303,000	403
2004-05-10	421	429	387	405	251,000	405
2004-05-07	434	441	431	431	172,000	431
2004-05-06	437	446	437	444	536,000	444
2004-04-30	443	445	425	440	296,000	440
2004-04-28	446	449	442	446	198,000	446
2004-04-27	445	448	438	441	329,000	441
2004-04-26	444	459	443	454	273,000	454
2004-04-23	461	461	451	453	215,000	453
2004-04-22	458	463	456	458	184,000	458
2004-04-21	462	463	457	457	147,000	457
2004-04-20	462	467	458	463	146,000	463
2004-04-19	470	470	447	456	285,000	456
2004-04-16	468	475	462	470	248,000	470
2004-04-15	475	479	457	457	393,000	457
2004-04-14	471	478	470	473	182,000	473
2004-04-13	479	480	470	471	321,000	471
2004-04-12	468	472	465	469	141,000	469
2004-04-09	464	472	458	466	296,000	466
2004-04-08	470	470	466	468	220,000	468
2004-04-07	451	470	446	465	505,000	465
2004-04-06	451	458	446	458	390,000	458
2004-04-05	460	465	451	451	361,000	451
2004-04-02	470	471	457	465	348,000	465
2004-04-01	475	477	466	470	161,000	470
2004-03-31	470	474	461	474	241,000	474
2004-03-30	474	478	465	467	257,000	467
2004-03-29	485	485	471	481	439,000	481
2004-03-26	490	490	482	485	704,000	485
2004-03-25	470	488	470	486	790,000	486
2004-03-24	463	472	463	470	363,000	470
2004-03-23	453	465	450	463	260,000	463
2004-03-22	459	459	453	455	147,000	455
2004-03-19	460	466	450	460	363,000	460
2004-03-18	471	479	459	461	635,000	461
2004-03-17	449	474	448	471	570,000	471
2004-03-16	441	448	440	448	423,000	448
2004-03-15	437	448	437	445	283,000	445
2004-03-12	435	439	434	437	557,000	437
2004-03-11	420	437	420	436	303,000	436
2004-03-10	432	434	426	430	218,000	430
2004-03-09	420	435	419	434	564,000	434
2004-03-08	415	424	412	418	437,000	418
2004-03-05	417	417	409	415	466,000	415
2004-03-04	411	420	409	415	503,000	415
2004-03-03	410	415	407	414	314,000	414
2004-03-02	411	415	404	411	327,000	411
2004-03-01	392	404	390	401	516,000	401
2004-02-27	384	392	381	391	376,000	391
2004-02-26	383	386	379	383	205,000	383
2004-02-25	384	385	380	380	131,000	380
2004-02-24	392	392	379	379	318,000	379
2004-02-23	386	392	385	388	236,000	388
2004-02-20	384	387	383	384	115,000	384
2004-02-19	388	388	384	384	128,000	384
2004-02-18	390	390	385	386	235,000	386
2004-02-17	386	388	382	382	250,000	382
2004-02-16	382	386	380	383	299,000	383
2004-02-13	381	385	375	379	241,000	379
2004-02-12	377	382	376	379	253,000	379
2004-02-10	381	385	377	377	152,000	377
2004-02-09	385	390	379	383	197,000	383
2004-02-06	384	385	378	383	207,000	383
2004-02-05	380	383	377	381	169,000	381
2004-02-04	387	387	378	378	309,000	378
2004-02-03	380	383	376	383	170,000	383
2004-02-02	385	386	377	379	272,000	379
2004-01-30	377	383	377	380	131,000	380
2004-01-29	383	385	376	379	238,000	379
2004-01-28	390	392	385	387	260,000	387
2004-01-27	394	396	392	392	268,000	392
2004-01-26	393	395	390	394	353,000	394
2004-01-23	384	393	383	392	522,000	392
2004-01-22	384	387	383	383	530,000	383
2004-01-21	384	386	381	383	239,000	383
2004-01-20	379	383	377	377	177,000	377
2004-01-19	379	382	375	375	185,000	375
2004-01-16	373	377	372	374	155,000	374
2004-01-15	379	379	370	372	282,000	372
2004-01-14	385	385	377	379	242,000	379
2004-01-13	388	390	384	385	154,000	385
2004-01-09	386	392	384	386	190,000	386
2004-01-08	390	394	386	386	247,000	386
2004-01-07	386	390	383	386	290,000	386
2004-01-06	390	394	386	386	189,000	386
2004-01-05	389	395	386	390	68,000	390

分割・併合履歴：なし