1824 前田建設工業(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 455 | 456 | 452 | 452 | 233,000 | 452 |
2006-12-28 | 453 | 458 | 451 | 455 | 1,192,000 | 455 |
2006-12-27 | 440 | 455 | 440 | 452 | 1,305,000 | 452 |
2006-12-26 | 421 | 433 | 418 | 432 | 838,000 | 432 |
2006-12-25 | 422 | 422 | 415 | 420 | 752,000 | 420 |
2006-12-22 | 421 | 421 | 414 | 418 | 749,000 | 418 |
2006-12-21 | 425 | 433 | 422 | 423 | 1,404,000 | 423 |
2006-12-20 | 410 | 424 | 405 | 424 | 1,069,000 | 424 |
2006-12-19 | 418 | 418 | 403 | 405 | 1,193,000 | 405 |
2006-12-18 | 424 | 424 | 414 | 421 | 1,071,000 | 421 |
2006-12-15 | 424 | 425 | 417 | 424 | 1,181,000 | 424 |
2006-12-14 | 407 | 423 | 407 | 423 | 1,517,000 | 423 |
2006-12-13 | 411 | 411 | 406 | 408 | 979,000 | 408 |
2006-12-12 | 405 | 411 | 405 | 410 | 1,266,000 | 410 |
2006-12-11 | 402 | 411 | 401 | 409 | 883,000 | 409 |
2006-12-08 | 409 | 410 | 401 | 401 | 897,000 | 401 |
2006-12-07 | 400 | 407 | 395 | 405 | 1,573,000 | 405 |
2006-12-06 | 395 | 398 | 393 | 398 | 1,068,000 | 398 |
2006-12-05 | 419 | 419 | 394 | 394 | 2,032,000 | 394 |
2006-12-04 | 411 | 413 | 406 | 412 | 1,495,000 | 412 |
2006-12-01 | 407 | 409 | 403 | 406 | 1,172,000 | 406 |
2006-11-30 | 394 | 408 | 390 | 408 | 1,695,000 | 408 |
2006-11-29 | 384 | 388 | 380 | 385 | 960,000 | 385 |
2006-11-28 | 376 | 378 | 368 | 376 | 1,027,000 | 376 |
2006-11-27 | 379 | 383 | 376 | 380 | 1,447,000 | 380 |
2006-11-24 | 388 | 389 | 373 | 385 | 1,330,000 | 385 |
2006-11-22 | 374 | 386 | 362 | 385 | 1,948,000 | 385 |
2006-11-21 | 387 | 395 | 360 | 369 | 3,565,000 | 369 |
2006-11-20 | 410 | 412 | 392 | 397 | 1,380,000 | 397 |
2006-11-17 | 434 | 438 | 402 | 406 | 2,347,000 | 406 |
2006-11-16 | 450 | 450 | 440 | 444 | 626,000 | 444 |
2006-11-15 | 458 | 458 | 450 | 451 | 376,000 | 451 |
2006-11-14 | 453 | 460 | 450 | 458 | 844,000 | 458 |
2006-11-13 | 451 | 451 | 441 | 447 | 605,000 | 447 |
2006-11-10 | 451 | 458 | 451 | 451 | 474,000 | 451 |
2006-11-09 | 463 | 466 | 452 | 455 | 697,000 | 455 |
2006-11-08 | 476 | 476 | 467 | 468 | 378,000 | 468 |
2006-11-07 | 480 | 480 | 471 | 471 | 792,000 | 471 |
2006-11-06 | 482 | 482 | 472 | 479 | 743,000 | 479 |
2006-11-02 | 485 | 488 | 475 | 480 | 746,000 | 480 |
2006-11-01 | 485 | 488 | 482 | 487 | 487,000 | 487 |
2006-10-31 | 495 | 500 | 486 | 486 | 1,429,000 | 486 |
2006-10-30 | 499 | 501 | 497 | 499 | 391,000 | 499 |
2006-10-27 | 497 | 510 | 496 | 503 | 749,000 | 503 |
2006-10-26 | 499 | 503 | 499 | 501 | 526,000 | 501 |
2006-10-25 | 501 | 505 | 496 | 499 | 778,000 | 499 |
2006-10-24 | 512 | 512 | 503 | 504 | 698,000 | 504 |
2006-10-23 | 508 | 510 | 505 | 510 | 277,000 | 510 |
2006-10-20 | 505 | 507 | 503 | 506 | 155,000 | 506 |
2006-10-19 | 508 | 509 | 504 | 507 | 215,000 | 507 |
2006-10-18 | 507 | 507 | 500 | 506 | 324,000 | 506 |
2006-10-17 | 518 | 518 | 506 | 507 | 230,000 | 507 |
2006-10-16 | 509 | 515 | 509 | 515 | 272,000 | 515 |
2006-10-13 | 504 | 507 | 499 | 506 | 408,000 | 506 |
2006-10-12 | 496 | 503 | 494 | 496 | 748,000 | 496 |
2006-10-11 | 510 | 515 | 490 | 491 | 1,315,000 | 491 |
2006-10-10 | 503 | 515 | 503 | 511 | 696,000 | 511 |
2006-10-06 | 513 | 516 | 505 | 509 | 481,000 | 509 |
2006-10-05 | 516 | 519 | 514 | 519 | 621,000 | 519 |
2006-10-04 | 518 | 518 | 506 | 508 | 541,000 | 508 |
2006-10-03 | 513 | 516 | 510 | 516 | 470,000 | 516 |
2006-10-02 | 519 | 519 | 516 | 517 | 303,000 | 517 |
2006-09-29 | 518 | 518 | 510 | 516 | 662,000 | 516 |
2006-09-28 | 518 | 519 | 511 | 518 | 272,000 | 518 |
2006-09-27 | 515 | 521 | 511 | 519 | 260,000 | 519 |
2006-09-26 | 505 | 512 | 501 | 509 | 294,000 | 509 |
2006-09-25 | 512 | 512 | 482 | 509 | 1,004,000 | 509 |
2006-09-22 | 509 | 511 | 507 | 509 | 439,000 | 509 |
2006-09-21 | 513 | 516 | 506 | 513 | 574,000 | 513 |
2006-09-20 | 511 | 512 | 505 | 505 | 713,000 | 505 |
2006-09-19 | 510 | 517 | 507 | 511 | 532,000 | 511 |
2006-09-15 | 505 | 510 | 504 | 509 | 707,000 | 509 |
2006-09-14 | 510 | 513 | 501 | 506 | 399,000 | 506 |
2006-09-13 | 514 | 523 | 506 | 509 | 709,000 | 509 |
2006-09-12 | 536 | 541 | 514 | 515 | 1,397,000 | 515 |
2006-09-11 | 540 | 547 | 535 | 540 | 780,000 | 540 |
2006-09-08 | 538 | 547 | 538 | 543 | 669,000 | 543 |
2006-09-07 | 549 | 553 | 536 | 540 | 1,134,000 | 540 |
2006-09-06 | 547 | 551 | 545 | 548 | 705,000 | 548 |
2006-09-05 | 545 | 551 | 543 | 548 | 970,000 | 548 |
2006-09-04 | 547 | 554 | 545 | 550 | 989,000 | 550 |
2006-09-01 | 540 | 547 | 540 | 546 | 748,000 | 546 |
2006-08-31 | 545 | 548 | 541 | 544 | 850,000 | 544 |
2006-08-30 | 540 | 546 | 537 | 545 | 1,198,000 | 545 |
2006-08-29 | 535 | 540 | 531 | 532 | 584,000 | 532 |
2006-08-28 | 535 | 537 | 523 | 528 | 1,271,000 | 528 |
2006-08-25 | 531 | 545 | 528 | 543 | 1,184,000 | 543 |
2006-08-24 | 545 | 545 | 528 | 530 | 883,000 | 530 |
2006-08-23 | 540 | 544 | 537 | 543 | 1,207,000 | 543 |
2006-08-22 | 527 | 537 | 525 | 534 | 806,000 | 534 |
2006-08-21 | 517 | 524 | 512 | 522 | 1,741,000 | 522 |
2006-08-18 | 513 | 514 | 498 | 507 | 2,615,000 | 507 |
2006-08-17 | 535 | 536 | 512 | 513 | 1,786,000 | 513 |
2006-08-16 | 537 | 537 | 528 | 534 | 959,000 | 534 |
2006-08-15 | 519 | 529 | 517 | 527 | 1,219,000 | 527 |
2006-08-14 | 500 | 519 | 498 | 516 | 1,205,000 | 516 |
2006-08-11 | 485 | 510 | 485 | 494 | 1,041,000 | 494 |
2006-08-10 | 485 | 494 | 482 | 484 | 1,306,000 | 484 |
2006-08-09 | 491 | 492 | 470 | 488 | 2,361,000 | 488 |
2006-08-08 | 499 | 499 | 490 | 492 | 730,000 | 492 |
2006-08-07 | 507 | 509 | 498 | 500 | 690,000 | 500 |
2006-08-04 | 513 | 514 | 498 | 503 | 926,000 | 503 |
2006-08-03 | 517 | 522 | 513 | 515 | 543,000 | 515 |
2006-08-02 | 509 | 520 | 505 | 515 | 754,000 | 515 |
2006-08-01 | 507 | 524 | 507 | 515 | 792,000 | 515 |
2006-07-31 | 492 | 511 | 492 | 509 | 1,250,000 | 509 |
2006-07-28 | 500 | 502 | 492 | 492 | 1,300,000 | 492 |
2006-07-27 | 498 | 503 | 496 | 500 | 675,000 | 500 |
2006-07-26 | 502 | 508 | 497 | 504 | 918,000 | 504 |
2006-07-25 | 496 | 509 | 493 | 497 | 851,000 | 497 |
2006-07-24 | 500 | 505 | 491 | 494 | 838,000 | 494 |
2006-07-21 | 496 | 513 | 490 | 506 | 1,616,000 | 506 |
2006-07-20 | 505 | 520 | 491 | 500 | 1,622,000 | 500 |
2006-07-19 | 508 | 512 | 488 | 503 | 1,030,000 | 503 |
2006-07-18 | 534 | 534 | 505 | 508 | 1,383,000 | 508 |
2006-07-14 | 540 | 545 | 532 | 534 | 689,000 | 534 |
2006-07-13 | 552 | 559 | 547 | 549 | 1,145,000 | 549 |
2006-07-12 | 553 | 562 | 551 | 559 | 1,593,000 | 559 |
2006-07-11 | 573 | 573 | 560 | 563 | 1,436,000 | 563 |
2006-07-10 | 580 | 580 | 555 | 572 | 1,165,000 | 572 |
2006-07-07 | 589 | 594 | 577 | 579 | 989,000 | 579 |
2006-07-06 | 601 | 607 | 586 | 589 | 698,000 | 589 |
2006-07-05 | 596 | 614 | 594 | 597 | 967,000 | 597 |
2006-07-04 | 586 | 594 | 584 | 593 | 439,000 | 593 |
2006-07-03 | 587 | 587 | 581 | 582 | 471,000 | 582 |
2006-06-30 | 585 | 596 | 570 | 582 | 1,245,000 | 582 |
2006-06-29 | 567 | 589 | 567 | 580 | 685,000 | 580 |
2006-06-28 | 576 | 578 | 570 | 572 | 464,000 | 572 |
2006-06-27 | 584 | 584 | 574 | 581 | 259,000 | 581 |
2006-06-26 | 581 | 584 | 574 | 581 | 333,000 | 581 |
2006-06-23 | 580 | 582 | 572 | 582 | 1,072,000 | 582 |
2006-06-22 | 570 | 584 | 570 | 584 | 700,000 | 584 |
2006-06-21 | 579 | 580 | 560 | 563 | 742,000 | 563 |
2006-06-20 | 573 | 578 | 565 | 573 | 788,000 | 573 |
2006-06-19 | 581 | 593 | 566 | 571 | 1,097,000 | 571 |
2006-06-16 | 575 | 590 | 571 | 580 | 948,000 | 580 |
2006-06-15 | 557 | 567 | 553 | 558 | 1,656,000 | 558 |
2006-06-14 | 567 | 593 | 564 | 566 | 1,633,000 | 566 |
2006-06-13 | 582 | 596 | 573 | 575 | 700,000 | 575 |
2006-06-12 | 565 | 589 | 565 | 582 | 856,000 | 582 |
2006-06-09 | 590 | 596 | 565 | 579 | 1,019,000 | 579 |
2006-06-08 | 599 | 600 | 578 | 589 | 874,000 | 589 |
2006-06-07 | 613 | 621 | 608 | 609 | 487,000 | 609 |
2006-06-06 | 621 | 625 | 612 | 613 | 654,000 | 613 |
2006-06-05 | 639 | 640 | 624 | 628 | 1,066,000 | 628 |
2006-06-02 | 636 | 652 | 624 | 646 | 1,041,000 | 646 |
2006-06-01 | 647 | 657 | 635 | 635 | 629,000 | 635 |
2006-05-31 | 630 | 644 | 625 | 639 | 657,000 | 639 |
2006-05-30 | 642 | 645 | 631 | 632 | 692,000 | 632 |
2006-05-29 | 654 | 660 | 647 | 649 | 586,000 | 649 |
2006-05-26 | 650 | 656 | 643 | 646 | 738,000 | 646 |
2006-05-25 | 647 | 648 | 638 | 640 | 420,000 | 640 |
2006-05-24 | 666 | 666 | 641 | 647 | 776,000 | 647 |
2006-05-23 | 653 | 672 | 649 | 658 | 1,049,000 | 658 |
2006-05-22 | 670 | 686 | 653 | 653 | 821,000 | 653 |
2006-05-19 | 652 | 663 | 644 | 660 | 890,000 | 660 |
2006-05-18 | 640 | 650 | 638 | 648 | 601,000 | 648 |
2006-05-17 | 661 | 671 | 640 | 654 | 766,000 | 654 |
2006-05-16 | 675 | 690 | 668 | 668 | 450,000 | 668 |
2006-05-15 | 680 | 697 | 674 | 684 | 962,000 | 684 |
2006-05-12 | 690 | 694 | 679 | 687 | 586,000 | 687 |
2006-05-11 | 704 | 709 | 693 | 697 | 461,000 | 697 |
2006-05-10 | 707 | 717 | 704 | 706 | 582,000 | 706 |
2006-05-09 | 714 | 716 | 703 | 706 | 700,000 | 706 |
2006-05-08 | 714 | 722 | 712 | 718 | 439,000 | 718 |
2006-05-02 | 701 | 717 | 701 | 708 | 407,000 | 708 |
2006-05-01 | 700 | 708 | 700 | 704 | 273,000 | 704 |
2006-04-28 | 704 | 708 | 693 | 701 | 1,030,000 | 701 |
2006-04-27 | 710 | 715 | 709 | 710 | 263,000 | 710 |
2006-04-26 | 707 | 714 | 704 | 712 | 356,000 | 712 |
2006-04-25 | 711 | 714 | 703 | 708 | 637,000 | 708 |
2006-04-24 | 718 | 721 | 704 | 714 | 881,000 | 714 |
2006-04-21 | 701 | 720 | 698 | 711 | 689,000 | 711 |
2006-04-20 | 698 | 703 | 696 | 699 | 525,000 | 699 |
2006-04-19 | 709 | 709 | 698 | 698 | 459,000 | 698 |
2006-04-18 | 693 | 705 | 691 | 703 | 842,000 | 703 |
2006-04-17 | 705 | 709 | 694 | 697 | 701,000 | 697 |
2006-04-14 | 716 | 717 | 702 | 704 | 883,000 | 704 |
2006-04-13 | 720 | 724 | 715 | 716 | 568,000 | 716 |
2006-04-12 | 728 | 728 | 714 | 716 | 935,000 | 716 |
2006-04-11 | 735 | 735 | 712 | 720 | 1,233,000 | 720 |
2006-04-10 | 731 | 739 | 727 | 739 | 553,000 | 739 |
2006-04-07 | 732 | 732 | 722 | 731 | 603,000 | 731 |
2006-04-06 | 723 | 730 | 723 | 727 | 408,000 | 727 |
2006-04-05 | 721 | 727 | 715 | 717 | 646,000 | 717 |
2006-04-04 | 714 | 722 | 712 | 713 | 603,000 | 713 |
2006-04-03 | 710 | 719 | 708 | 713 | 619,000 | 713 |
2006-03-31 | 710 | 710 | 702 | 705 | 743,000 | 705 |
2006-03-30 | 705 | 712 | 700 | 706 | 777,000 | 706 |
2006-03-29 | 701 | 705 | 696 | 702 | 840,000 | 702 |
2006-03-28 | 704 | 705 | 692 | 700 | 545,000 | 700 |
2006-03-27 | 707 | 719 | 703 | 707 | 1,329,000 | 707 |
2006-03-24 | 709 | 714 | 707 | 713 | 801,000 | 713 |
2006-03-23 | 719 | 723 | 710 | 710 | 392,000 | 710 |
2006-03-22 | 715 | 721 | 709 | 717 | 440,000 | 717 |
2006-03-20 | 719 | 724 | 714 | 715 | 801,000 | 715 |
2006-03-17 | 708 | 722 | 707 | 721 | 533,000 | 721 |
2006-03-16 | 729 | 729 | 702 | 703 | 463,000 | 703 |
2006-03-15 | 735 | 745 | 721 | 725 | 439,000 | 725 |
2006-03-14 | 751 | 752 | 734 | 740 | 419,000 | 740 |
2006-03-13 | 754 | 760 | 744 | 751 | 243,000 | 751 |
2006-03-10 | 743 | 748 | 731 | 744 | 427,000 | 744 |
2006-03-09 | 713 | 745 | 709 | 743 | 609,000 | 743 |
2006-03-08 | 700 | 714 | 700 | 707 | 416,000 | 707 |
2006-03-07 | 710 | 712 | 703 | 706 | 705,000 | 706 |
2006-03-06 | 696 | 722 | 692 | 717 | 982,000 | 717 |
2006-03-03 | 699 | 699 | 685 | 686 | 468,000 | 686 |
2006-03-02 | 702 | 708 | 688 | 697 | 741,000 | 697 |
2006-03-01 | 705 | 720 | 697 | 708 | 464,000 | 708 |
2006-02-28 | 725 | 734 | 706 | 722 | 462,000 | 722 |
2006-02-27 | 721 | 736 | 716 | 716 | 607,000 | 716 |
2006-02-24 | 726 | 728 | 705 | 723 | 599,000 | 723 |
2006-02-23 | 688 | 730 | 688 | 716 | 949,000 | 716 |
2006-02-22 | 703 | 704 | 684 | 692 | 394,000 | 692 |
2006-02-21 | 692 | 705 | 691 | 704 | 425,000 | 704 |
2006-02-20 | 690 | 705 | 665 | 691 | 981,000 | 691 |
2006-02-17 | 711 | 720 | 692 | 697 | 614,000 | 697 |
2006-02-16 | 724 | 724 | 706 | 715 | 504,000 | 715 |
2006-02-15 | 720 | 728 | 713 | 714 | 481,000 | 714 |
2006-02-14 | 722 | 730 | 683 | 709 | 986,000 | 709 |
2006-02-13 | 733 | 737 | 710 | 721 | 414,000 | 721 |
2006-02-10 | 754 | 760 | 739 | 743 | 439,000 | 743 |
2006-02-09 | 754 | 764 | 747 | 752 | 507,000 | 752 |
2006-02-08 | 750 | 761 | 741 | 741 | 562,000 | 741 |
2006-02-07 | 758 | 758 | 746 | 747 | 451,000 | 747 |
2006-02-06 | 759 | 760 | 744 | 749 | 827,000 | 749 |
2006-02-03 | 762 | 773 | 760 | 761 | 594,000 | 761 |
2006-02-02 | 776 | 786 | 763 | 767 | 681,000 | 767 |
2006-02-01 | 780 | 789 | 766 | 772 | 499,000 | 772 |
2006-01-31 | 813 | 813 | 792 | 794 | 376,000 | 794 |
2006-01-30 | 810 | 814 | 806 | 807 | 454,000 | 807 |
2006-01-27 | 800 | 805 | 793 | 803 | 345,000 | 803 |
2006-01-26 | 762 | 786 | 762 | 785 | 229,000 | 785 |
2006-01-25 | 774 | 783 | 766 | 766 | 413,000 | 766 |
2006-01-24 | 761 | 777 | 756 | 758 | 488,000 | 758 |
2006-01-23 | 781 | 783 | 756 | 760 | 606,000 | 760 |
2006-01-20 | 805 | 815 | 789 | 791 | 503,000 | 791 |
2006-01-19 | 792 | 810 | 784 | 799 | 1,123,000 | 799 |
2006-01-18 | 782 | 798 | 744 | 757 | 944,000 | 757 |
2006-01-17 | 803 | 803 | 775 | 776 | 579,000 | 776 |
2006-01-16 | 793 | 812 | 785 | 803 | 751,000 | 803 |
2006-01-13 | 761 | 794 | 761 | 793 | 567,000 | 793 |
2006-01-12 | 775 | 780 | 765 | 773 | 268,000 | 773 |
2006-01-11 | 784 | 784 | 775 | 779 | 666,000 | 779 |
2006-01-10 | 786 | 788 | 777 | 778 | 1,045,000 | 778 |
2006-01-06 | 779 | 784 | 774 | 781 | 385,000 | 781 |
2006-01-05 | 786 | 786 | 771 | 775 | 544,000 | 775 |
2006-01-04 | 785 | 790 | 770 | 787 | 254,000 | 787 |
分割・併合履歴 : なし