1824 前田建設工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 764 | 781 | 764 | 779 | 307,000 | 779 |
| 2005-12-29 | 790 | 791 | 782 | 784 | 280,000 | 784 |
| 2005-12-28 | 764 | 790 | 758 | 790 | 406,000 | 790 |
| 2005-12-27 | 770 | 770 | 757 | 761 | 219,000 | 761 |
| 2005-12-26 | 784 | 784 | 771 | 772 | 195,000 | 772 |
| 2005-12-22 | 782 | 791 | 768 | 777 | 243,000 | 777 |
| 2005-12-21 | 777 | 795 | 773 | 789 | 501,000 | 789 |
| 2005-12-20 | 752 | 772 | 750 | 757 | 463,000 | 757 |
| 2005-12-19 | 751 | 759 | 748 | 749 | 297,000 | 749 |
| 2005-12-16 | 743 | 758 | 740 | 748 | 808,000 | 748 |
| 2005-12-15 | 760 | 764 | 751 | 751 | 814,000 | 751 |
| 2005-12-14 | 781 | 788 | 765 | 765 | 686,000 | 765 |
| 2005-12-13 | 787 | 794 | 777 | 783 | 355,000 | 783 |
| 2005-12-12 | 785 | 802 | 784 | 787 | 367,000 | 787 |
| 2005-12-09 | 776 | 792 | 776 | 785 | 685,000 | 785 |
| 2005-12-08 | 800 | 803 | 772 | 784 | 755,000 | 784 |
| 2005-12-07 | 810 | 815 | 800 | 801 | 659,000 | 801 |
| 2005-12-06 | 813 | 819 | 800 | 808 | 900,000 | 808 |
| 2005-12-05 | 815 | 820 | 807 | 812 | 538,000 | 812 |
| 2005-12-02 | 814 | 815 | 807 | 814 | 393,000 | 814 |
| 2005-12-01 | 794 | 814 | 794 | 814 | 577,000 | 814 |
| 2005-11-30 | 775 | 790 | 775 | 784 | 610,000 | 784 |
| 2005-11-29 | 751 | 783 | 746 | 780 | 869,000 | 780 |
| 2005-11-28 | 736 | 756 | 732 | 750 | 796,000 | 750 |
| 2005-11-25 | 745 | 746 | 721 | 726 | 1,133,000 | 726 |
| 2005-11-24 | 763 | 765 | 740 | 752 | 823,000 | 752 |
| 2005-11-22 | 780 | 781 | 758 | 764 | 653,000 | 764 |
| 2005-11-21 | 775 | 786 | 774 | 774 | 380,000 | 774 |
| 2005-11-18 | 775 | 784 | 765 | 773 | 453,000 | 773 |
| 2005-11-17 | 735 | 770 | 733 | 764 | 872,000 | 764 |
| 2005-11-16 | 741 | 767 | 739 | 753 | 620,000 | 753 |
| 2005-11-15 | 783 | 783 | 739 | 742 | 667,000 | 742 |
| 2005-11-14 | 807 | 807 | 775 | 777 | 390,000 | 777 |
| 2005-11-11 | 779 | 806 | 779 | 797 | 627,000 | 797 |
| 2005-11-10 | 791 | 792 | 771 | 787 | 628,000 | 787 |
| 2005-11-09 | 808 | 816 | 783 | 784 | 974,000 | 784 |
| 2005-11-08 | 835 | 835 | 824 | 826 | 219,000 | 826 |
| 2005-11-07 | 836 | 840 | 822 | 833 | 569,000 | 833 |
| 2005-11-04 | 820 | 825 | 808 | 816 | 513,000 | 816 |
| 2005-11-02 | 827 | 827 | 800 | 800 | 478,000 | 800 |
| 2005-11-01 | 820 | 837 | 811 | 819 | 413,000 | 819 |
| 2005-10-31 | 801 | 825 | 801 | 824 | 576,000 | 824 |
| 2005-10-28 | 774 | 790 | 772 | 786 | 349,000 | 786 |
| 2005-10-27 | 780 | 791 | 772 | 784 | 533,000 | 784 |
| 2005-10-26 | 742 | 790 | 742 | 790 | 910,000 | 790 |
| 2005-10-25 | 725 | 749 | 725 | 742 | 232,000 | 742 |
| 2005-10-24 | 735 | 746 | 721 | 731 | 304,000 | 731 |
| 2005-10-21 | 728 | 741 | 727 | 734 | 437,000 | 734 |
| 2005-10-20 | 740 | 754 | 731 | 747 | 236,000 | 747 |
| 2005-10-19 | 743 | 744 | 726 | 739 | 539,000 | 739 |
| 2005-10-18 | 744 | 755 | 741 | 744 | 427,000 | 744 |
| 2005-10-17 | 748 | 764 | 748 | 759 | 290,000 | 759 |
| 2005-10-14 | 749 | 753 | 735 | 743 | 305,000 | 743 |
| 2005-10-13 | 753 | 753 | 740 | 748 | 403,000 | 748 |
| 2005-10-12 | 751 | 771 | 745 | 754 | 639,000 | 754 |
| 2005-10-11 | 725 | 743 | 717 | 738 | 382,000 | 738 |
| 2005-10-07 | 708 | 727 | 704 | 722 | 556,000 | 722 |
| 2005-10-06 | 718 | 722 | 708 | 710 | 515,000 | 710 |
| 2005-10-05 | 730 | 730 | 711 | 722 | 664,000 | 722 |
| 2005-10-04 | 742 | 744 | 716 | 722 | 496,000 | 722 |
| 2005-10-03 | 762 | 763 | 735 | 742 | 549,000 | 742 |
| 2005-09-30 | 762 | 776 | 748 | 768 | 717,000 | 768 |
| 2005-09-29 | 755 | 761 | 744 | 752 | 715,000 | 752 |
| 2005-09-28 | 765 | 770 | 743 | 764 | 514,000 | 764 |
| 2005-09-27 | 772 | 784 | 757 | 764 | 356,000 | 764 |
| 2005-09-26 | 727 | 779 | 721 | 771 | 691,000 | 771 |
| 2005-09-22 | 715 | 724 | 710 | 717 | 416,000 | 717 |
| 2005-09-21 | 745 | 755 | 713 | 718 | 913,000 | 718 |
| 2005-09-20 | 679 | 716 | 676 | 715 | 370,000 | 715 |
| 2005-09-16 | 682 | 688 | 673 | 686 | 355,000 | 686 |
| 2005-09-15 | 680 | 688 | 679 | 686 | 151,000 | 686 |
| 2005-09-14 | 680 | 688 | 676 | 686 | 349,000 | 686 |
| 2005-09-13 | 680 | 683 | 675 | 678 | 183,000 | 678 |
| 2005-09-12 | 670 | 689 | 670 | 680 | 367,000 | 680 |
| 2005-09-09 | 664 | 669 | 662 | 666 | 522,000 | 666 |
| 2005-09-08 | 665 | 668 | 659 | 663 | 311,000 | 663 |
| 2005-09-07 | 670 | 670 | 660 | 667 | 281,000 | 667 |
| 2005-09-06 | 661 | 674 | 661 | 663 | 293,000 | 663 |
| 2005-09-05 | 651 | 664 | 651 | 660 | 162,000 | 660 |
| 2005-09-02 | 659 | 659 | 652 | 654 | 232,000 | 654 |
| 2005-09-01 | 648 | 660 | 647 | 656 | 427,000 | 656 |
| 2005-08-31 | 645 | 650 | 641 | 648 | 318,000 | 648 |
| 2005-08-30 | 635 | 645 | 635 | 644 | 156,000 | 644 |
| 2005-08-29 | 637 | 645 | 630 | 637 | 345,000 | 637 |
| 2005-08-26 | 628 | 645 | 628 | 643 | 388,000 | 643 |
| 2005-08-25 | 643 | 643 | 634 | 638 | 231,000 | 638 |
| 2005-08-24 | 641 | 643 | 621 | 642 | 336,000 | 642 |
| 2005-08-23 | 639 | 645 | 639 | 640 | 397,000 | 640 |
| 2005-08-22 | 630 | 638 | 626 | 638 | 271,000 | 638 |
| 2005-08-19 | 622 | 631 | 616 | 629 | 467,000 | 629 |
| 2005-08-18 | 631 | 631 | 614 | 615 | 319,000 | 615 |
| 2005-08-17 | 619 | 631 | 619 | 623 | 509,000 | 623 |
| 2005-08-16 | 626 | 626 | 616 | 620 | 398,000 | 620 |
| 2005-08-15 | 613 | 626 | 613 | 625 | 211,000 | 625 |
| 2005-08-12 | 630 | 631 | 621 | 621 | 349,000 | 621 |
| 2005-08-11 | 630 | 633 | 621 | 627 | 424,000 | 627 |
| 2005-08-10 | 610 | 630 | 610 | 628 | 286,000 | 628 |
| 2005-08-09 | 604 | 616 | 603 | 613 | 402,000 | 613 |
| 2005-08-08 | 607 | 610 | 596 | 609 | 452,000 | 609 |
| 2005-08-05 | 612 | 619 | 604 | 606 | 329,000 | 606 |
| 2005-08-04 | 626 | 627 | 619 | 625 | 548,000 | 625 |
| 2005-08-03 | 624 | 628 | 613 | 619 | 419,000 | 619 |
| 2005-08-02 | 633 | 637 | 628 | 628 | 521,000 | 628 |
| 2005-08-01 | 634 | 644 | 634 | 642 | 497,000 | 642 |
| 2005-07-29 | 633 | 636 | 630 | 633 | 374,000 | 633 |
| 2005-07-28 | 630 | 640 | 630 | 634 | 622,000 | 634 |
| 2005-07-27 | 612 | 627 | 609 | 626 | 461,000 | 626 |
| 2005-07-26 | 605 | 610 | 603 | 610 | 283,000 | 610 |
| 2005-07-25 | 602 | 604 | 600 | 602 | 369,000 | 602 |
| 2005-07-22 | 594 | 599 | 590 | 598 | 561,000 | 598 |
| 2005-07-21 | 593 | 598 | 591 | 593 | 496,000 | 593 |
| 2005-07-20 | 592 | 596 | 591 | 593 | 197,000 | 593 |
| 2005-07-19 | 596 | 596 | 589 | 592 | 552,000 | 592 |
| 2005-07-15 | 598 | 598 | 594 | 594 | 311,000 | 594 |
| 2005-07-14 | 592 | 598 | 592 | 594 | 341,000 | 594 |
| 2005-07-13 | 601 | 601 | 588 | 591 | 346,000 | 591 |
| 2005-07-12 | 600 | 603 | 594 | 600 | 436,000 | 600 |
| 2005-07-11 | 605 | 608 | 595 | 595 | 448,000 | 595 |
| 2005-07-08 | 590 | 598 | 589 | 589 | 299,000 | 589 |
| 2005-07-07 | 602 | 605 | 588 | 592 | 412,000 | 592 |
| 2005-07-06 | 605 | 609 | 605 | 607 | 341,000 | 607 |
| 2005-07-05 | 605 | 611 | 603 | 604 | 341,000 | 604 |
| 2005-07-04 | 604 | 607 | 601 | 606 | 218,000 | 606 |
| 2005-07-01 | 596 | 605 | 596 | 602 | 289,000 | 602 |
| 2005-06-30 | 600 | 604 | 593 | 596 | 364,000 | 596 |
| 2005-06-29 | 603 | 606 | 600 | 603 | 260,000 | 603 |
| 2005-06-28 | 599 | 604 | 596 | 603 | 242,000 | 603 |
| 2005-06-27 | 605 | 605 | 590 | 599 | 540,000 | 599 |
| 2005-06-24 | 620 | 620 | 607 | 615 | 285,000 | 615 |
| 2005-06-23 | 611 | 622 | 611 | 620 | 238,000 | 620 |
| 2005-06-22 | 610 | 615 | 601 | 615 | 223,000 | 615 |
| 2005-06-21 | 602 | 612 | 602 | 611 | 286,000 | 611 |
| 2005-06-20 | 600 | 605 | 596 | 601 | 260,000 | 601 |
| 2005-06-17 | 595 | 597 | 590 | 595 | 387,000 | 595 |
| 2005-06-16 | 600 | 603 | 594 | 595 | 322,000 | 595 |
| 2005-06-15 | 597 | 601 | 594 | 595 | 307,000 | 595 |
| 2005-06-14 | 589 | 602 | 586 | 599 | 282,000 | 599 |
| 2005-06-13 | 594 | 598 | 592 | 594 | 382,000 | 594 |
| 2005-06-10 | 594 | 598 | 591 | 594 | 524,000 | 594 |
| 2005-06-09 | 603 | 612 | 595 | 595 | 390,000 | 595 |
| 2005-06-08 | 607 | 619 | 605 | 613 | 285,000 | 613 |
| 2005-06-07 | 609 | 614 | 603 | 606 | 315,000 | 606 |
| 2005-06-06 | 619 | 621 | 609 | 610 | 423,000 | 610 |
| 2005-06-03 | 616 | 626 | 609 | 624 | 568,000 | 624 |
| 2005-06-02 | 608 | 615 | 605 | 612 | 263,000 | 612 |
| 2005-06-01 | 595 | 608 | 595 | 608 | 247,000 | 608 |
| 2005-05-31 | 600 | 600 | 588 | 600 | 229,000 | 600 |
| 2005-05-30 | 589 | 604 | 588 | 597 | 329,000 | 597 |
| 2005-05-27 | 588 | 592 | 586 | 592 | 311,000 | 592 |
| 2005-05-26 | 582 | 596 | 577 | 587 | 390,000 | 587 |
| 2005-05-25 | 582 | 587 | 582 | 584 | 405,000 | 584 |
| 2005-05-24 | 586 | 586 | 580 | 584 | 426,000 | 584 |
| 2005-05-23 | 584 | 585 | 580 | 583 | 637,000 | 583 |
| 2005-05-20 | 558 | 585 | 557 | 584 | 373,000 | 584 |
| 2005-05-19 | 565 | 574 | 559 | 563 | 285,000 | 563 |
| 2005-05-18 | 563 | 566 | 551 | 556 | 205,000 | 556 |
| 2005-05-17 | 568 | 584 | 560 | 561 | 282,000 | 561 |
| 2005-05-16 | 582 | 591 | 575 | 578 | 289,000 | 578 |
| 2005-05-13 | 584 | 595 | 582 | 582 | 372,000 | 582 |
| 2005-05-12 | 592 | 606 | 591 | 594 | 240,000 | 594 |
| 2005-05-11 | 597 | 605 | 585 | 599 | 313,000 | 599 |
| 2005-05-10 | 604 | 615 | 585 | 606 | 459,000 | 606 |
| 2005-05-09 | 601 | 618 | 591 | 604 | 638,000 | 604 |
| 2005-05-06 | 587 | 593 | 578 | 591 | 248,000 | 591 |
| 2005-05-02 | 566 | 589 | 566 | 587 | 201,000 | 587 |
| 2005-04-28 | 598 | 599 | 582 | 586 | 376,000 | 586 |
| 2005-04-27 | 585 | 591 | 579 | 591 | 420,000 | 591 |
| 2005-04-26 | 577 | 599 | 562 | 587 | 396,000 | 587 |
| 2005-04-25 | 580 | 595 | 578 | 587 | 789,000 | 587 |
| 2005-04-22 | 567 | 579 | 563 | 578 | 580,000 | 578 |
| 2005-04-21 | 560 | 566 | 552 | 561 | 580,000 | 561 |
| 2005-04-20 | 557 | 560 | 555 | 557 | 681,000 | 557 |
| 2005-04-19 | 556 | 562 | 551 | 556 | 615,000 | 556 |
| 2005-04-18 | 573 | 573 | 551 | 551 | 402,000 | 551 |
| 2005-04-15 | 587 | 590 | 580 | 583 | 430,000 | 583 |
| 2005-04-14 | 591 | 603 | 587 | 589 | 355,000 | 589 |
| 2005-04-13 | 606 | 606 | 599 | 603 | 204,000 | 603 |
| 2005-04-12 | 609 | 610 | 603 | 604 | 355,000 | 604 |
| 2005-04-11 | 613 | 613 | 604 | 605 | 292,000 | 605 |
| 2005-04-08 | 609 | 617 | 605 | 613 | 673,000 | 613 |
| 2005-04-07 | 617 | 623 | 608 | 609 | 435,000 | 609 |
| 2005-04-06 | 610 | 628 | 607 | 621 | 483,000 | 621 |
| 2005-04-05 | 627 | 630 | 614 | 614 | 399,000 | 614 |
| 2005-04-04 | 615 | 623 | 613 | 619 | 364,000 | 619 |
| 2005-04-01 | 619 | 625 | 608 | 615 | 429,000 | 615 |
| 2005-03-31 | 609 | 617 | 595 | 615 | 409,000 | 615 |
| 2005-03-30 | 586 | 604 | 586 | 600 | 390,000 | 600 |
| 2005-03-29 | 611 | 612 | 594 | 596 | 481,000 | 596 |
| 2005-03-28 | 605 | 615 | 602 | 612 | 476,000 | 612 |
| 2005-03-25 | 620 | 632 | 605 | 624 | 624,000 | 624 |
| 2005-03-24 | 627 | 633 | 622 | 624 | 435,000 | 624 |
| 2005-03-23 | 645 | 647 | 626 | 635 | 520,000 | 635 |
| 2005-03-22 | 626 | 652 | 624 | 644 | 961,000 | 644 |
| 2005-03-18 | 620 | 627 | 616 | 624 | 393,000 | 624 |
| 2005-03-17 | 619 | 623 | 615 | 618 | 444,000 | 618 |
| 2005-03-16 | 640 | 646 | 619 | 625 | 1,271,000 | 625 |
| 2005-03-15 | 609 | 613 | 605 | 608 | 416,000 | 608 |
| 2005-03-14 | 607 | 614 | 604 | 609 | 308,000 | 609 |
| 2005-03-11 | 606 | 607 | 602 | 605 | 720,000 | 605 |
| 2005-03-10 | 599 | 604 | 599 | 601 | 241,000 | 601 |
| 2005-03-09 | 602 | 605 | 600 | 602 | 255,000 | 602 |
| 2005-03-08 | 610 | 610 | 598 | 604 | 305,000 | 604 |
| 2005-03-07 | 600 | 612 | 598 | 610 | 648,000 | 610 |
| 2005-03-04 | 597 | 599 | 592 | 597 | 223,000 | 597 |
| 2005-03-03 | 592 | 600 | 591 | 598 | 273,000 | 598 |
| 2005-03-02 | 590 | 598 | 590 | 598 | 290,000 | 598 |
| 2005-03-01 | 585 | 593 | 585 | 591 | 313,000 | 591 |
| 2005-02-28 | 583 | 590 | 580 | 582 | 302,000 | 582 |
| 2005-02-25 | 573 | 585 | 568 | 582 | 494,000 | 582 |
| 2005-02-24 | 569 | 574 | 566 | 571 | 217,000 | 571 |
| 2005-02-23 | 564 | 569 | 562 | 567 | 236,000 | 567 |
| 2005-02-22 | 569 | 574 | 567 | 568 | 247,000 | 568 |
| 2005-02-21 | 567 | 571 | 567 | 568 | 247,000 | 568 |
| 2005-02-18 | 560 | 570 | 559 | 567 | 336,000 | 567 |
| 2005-02-17 | 558 | 562 | 557 | 562 | 154,000 | 562 |
| 2005-02-16 | 564 | 564 | 555 | 559 | 406,000 | 559 |
| 2005-02-15 | 553 | 560 | 552 | 558 | 353,000 | 558 |
| 2005-02-14 | 547 | 558 | 544 | 555 | 905,000 | 555 |
| 2005-02-10 | 555 | 560 | 543 | 546 | 794,000 | 546 |
| 2005-02-09 | 560 | 566 | 553 | 555 | 425,000 | 555 |
| 2005-02-08 | 559 | 572 | 556 | 565 | 607,000 | 565 |
| 2005-02-07 | 576 | 591 | 576 | 579 | 871,000 | 579 |
| 2005-02-04 | 559 | 574 | 556 | 574 | 899,000 | 574 |
| 2005-02-03 | 560 | 564 | 554 | 557 | 526,000 | 557 |
| 2005-02-02 | 553 | 572 | 551 | 568 | 785,000 | 568 |
| 2005-02-01 | 550 | 552 | 545 | 549 | 408,000 | 549 |
| 2005-01-31 | 548 | 560 | 545 | 553 | 763,000 | 553 |
| 2005-01-28 | 544 | 551 | 540 | 551 | 470,000 | 551 |
| 2005-01-27 | 550 | 550 | 545 | 549 | 263,000 | 549 |
| 2005-01-26 | 546 | 557 | 546 | 553 | 825,000 | 553 |
| 2005-01-25 | 530 | 535 | 521 | 532 | 335,000 | 532 |
| 2005-01-24 | 526 | 535 | 524 | 532 | 252,000 | 532 |
| 2005-01-21 | 518 | 525 | 517 | 521 | 149,000 | 521 |
| 2005-01-20 | 521 | 521 | 516 | 518 | 381,000 | 518 |
| 2005-01-19 | 520 | 523 | 519 | 521 | 198,000 | 521 |
| 2005-01-18 | 523 | 527 | 518 | 523 | 233,000 | 523 |
| 2005-01-17 | 516 | 534 | 516 | 530 | 360,000 | 530 |
| 2005-01-14 | 523 | 525 | 512 | 523 | 275,000 | 523 |
| 2005-01-13 | 516 | 520 | 511 | 518 | 258,000 | 518 |
| 2005-01-12 | 529 | 531 | 516 | 524 | 468,000 | 524 |
| 2005-01-11 | 511 | 550 | 511 | 535 | 880,000 | 535 |
| 2005-01-07 | 501 | 511 | 501 | 509 | 628,000 | 509 |
| 2005-01-06 | 482 | 498 | 482 | 496 | 369,000 | 496 |
| 2005-01-05 | 493 | 494 | 483 | 487 | 229,000 | 487 |
| 2005-01-04 | 490 | 496 | 490 | 496 | 94,000 | 496 |
分割・併合履歴 ： なし
