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
2006-12-29455456452452233,000452
2006-12-284534584514551,192,000455
2006-12-274404554404521,305,000452
2006-12-26421433418432838,000432
2006-12-25422422415420752,000420
2006-12-22421421414418749,000418
2006-12-214254334224231,404,000423
2006-12-204104244054241,069,000424
2006-12-194184184034051,193,000405
2006-12-184244244144211,071,000421
2006-12-154244254174241,181,000424
2006-12-144074234074231,517,000423
2006-12-13411411406408979,000408
2006-12-124054114054101,266,000410
2006-12-11402411401409883,000409
2006-12-08409410401401897,000401
2006-12-074004073954051,573,000405
2006-12-063953983933981,068,000398
2006-12-054194193943942,032,000394
2006-12-044114134064121,495,000412
2006-12-014074094034061,172,000406
2006-11-303944083904081,695,000408
2006-11-29384388380385960,000385
2006-11-283763783683761,027,000376
2006-11-273793833763801,447,000380
2006-11-243883893733851,330,000385
2006-11-223743863623851,948,000385
2006-11-213873953603693,565,000369
2006-11-204104123923971,380,000397
2006-11-174344384024062,347,000406
2006-11-16450450440444626,000444
2006-11-15458458450451376,000451
2006-11-14453460450458844,000458
2006-11-13451451441447605,000447
2006-11-10451458451451474,000451
2006-11-09463466452455697,000455
2006-11-08476476467468378,000468
2006-11-07480480471471792,000471
2006-11-06482482472479743,000479
2006-11-02485488475480746,000480
2006-11-01485488482487487,000487
2006-10-314955004864861,429,000486
2006-10-30499501497499391,000499
2006-10-27497510496503749,000503
2006-10-26499503499501526,000501
2006-10-25501505496499778,000499
2006-10-24512512503504698,000504
2006-10-23508510505510277,000510
2006-10-20505507503506155,000506
2006-10-19508509504507215,000507
2006-10-18507507500506324,000506
2006-10-17518518506507230,000507
2006-10-16509515509515272,000515
2006-10-13504507499506408,000506
2006-10-12496503494496748,000496
2006-10-115105154904911,315,000491
2006-10-10503515503511696,000511
2006-10-06513516505509481,000509
2006-10-05516519514519621,000519
2006-10-04518518506508541,000508
2006-10-03513516510516470,000516
2006-10-02519519516517303,000517
2006-09-29518518510516662,000516
2006-09-28518519511518272,000518
2006-09-27515521511519260,000519
2006-09-26505512501509294,000509
2006-09-255125124825091,004,000509
2006-09-22509511507509439,000509
2006-09-21513516506513574,000513
2006-09-20511512505505713,000505
2006-09-19510517507511532,000511
2006-09-15505510504509707,000509
2006-09-14510513501506399,000506
2006-09-13514523506509709,000509
2006-09-125365415145151,397,000515
2006-09-11540547535540780,000540
2006-09-08538547538543669,000543
2006-09-075495535365401,134,000540
2006-09-06547551545548705,000548
2006-09-05545551543548970,000548
2006-09-04547554545550989,000550
2006-09-01540547540546748,000546
2006-08-31545548541544850,000544
2006-08-305405465375451,198,000545
2006-08-29535540531532584,000532
2006-08-285355375235281,271,000528
2006-08-255315455285431,184,000543
2006-08-24545545528530883,000530
2006-08-235405445375431,207,000543
2006-08-22527537525534806,000534
2006-08-215175245125221,741,000522
2006-08-185135144985072,615,000507
2006-08-175355365125131,786,000513
2006-08-16537537528534959,000534
2006-08-155195295175271,219,000527
2006-08-145005194985161,205,000516
2006-08-114855104854941,041,000494
2006-08-104854944824841,306,000484
2006-08-094914924704882,361,000488
2006-08-08499499490492730,000492
2006-08-07507509498500690,000500
2006-08-04513514498503926,000503
2006-08-03517522513515543,000515
2006-08-02509520505515754,000515
2006-08-01507524507515792,000515
2006-07-314925114925091,250,000509
2006-07-285005024924921,300,000492
2006-07-27498503496500675,000500
2006-07-26502508497504918,000504
2006-07-25496509493497851,000497
2006-07-24500505491494838,000494
2006-07-214965134905061,616,000506
2006-07-205055204915001,622,000500
2006-07-195085124885031,030,000503
2006-07-185345345055081,383,000508
2006-07-14540545532534689,000534
2006-07-135525595475491,145,000549
2006-07-125535625515591,593,000559
2006-07-115735735605631,436,000563
2006-07-105805805555721,165,000572
2006-07-07589594577579989,000579
2006-07-06601607586589698,000589
2006-07-05596614594597967,000597
2006-07-04586594584593439,000593
2006-07-03587587581582471,000582
2006-06-305855965705821,245,000582
2006-06-29567589567580685,000580
2006-06-28576578570572464,000572
2006-06-27584584574581259,000581
2006-06-26581584574581333,000581
2006-06-235805825725821,072,000582
2006-06-22570584570584700,000584
2006-06-21579580560563742,000563
2006-06-20573578565573788,000573
2006-06-195815935665711,097,000571
2006-06-16575590571580948,000580
2006-06-155575675535581,656,000558
2006-06-145675935645661,633,000566
2006-06-13582596573575700,000575
2006-06-12565589565582856,000582
2006-06-095905965655791,019,000579
2006-06-08599600578589874,000589
2006-06-07613621608609487,000609
2006-06-06621625612613654,000613
2006-06-056396406246281,066,000628
2006-06-026366526246461,041,000646
2006-06-01647657635635629,000635
2006-05-31630644625639657,000639
2006-05-30642645631632692,000632
2006-05-29654660647649586,000649
2006-05-26650656643646738,000646
2006-05-25647648638640420,000640
2006-05-24666666641647776,000647
2006-05-236536726496581,049,000658
2006-05-22670686653653821,000653
2006-05-19652663644660890,000660
2006-05-18640650638648601,000648
2006-05-17661671640654766,000654
2006-05-16675690668668450,000668
2006-05-15680697674684962,000684
2006-05-12690694679687586,000687
2006-05-11704709693697461,000697
2006-05-10707717704706582,000706
2006-05-09714716703706700,000706
2006-05-08714722712718439,000718
2006-05-02701717701708407,000708
2006-05-01700708700704273,000704
2006-04-287047086937011,030,000701
2006-04-27710715709710263,000710
2006-04-26707714704712356,000712
2006-04-25711714703708637,000708
2006-04-24718721704714881,000714
2006-04-21701720698711689,000711
2006-04-20698703696699525,000699
2006-04-19709709698698459,000698
2006-04-18693705691703842,000703
2006-04-17705709694697701,000697
2006-04-14716717702704883,000704
2006-04-13720724715716568,000716
2006-04-12728728714716935,000716
2006-04-117357357127201,233,000720
2006-04-10731739727739553,000739
2006-04-07732732722731603,000731
2006-04-06723730723727408,000727
2006-04-05721727715717646,000717
2006-04-04714722712713603,000713
2006-04-03710719708713619,000713
2006-03-31710710702705743,000705
2006-03-30705712700706777,000706
2006-03-29701705696702840,000702
2006-03-28704705692700545,000700
2006-03-277077197037071,329,000707
2006-03-24709714707713801,000713
2006-03-23719723710710392,000710
2006-03-22715721709717440,000717
2006-03-20719724714715801,000715
2006-03-17708722707721533,000721
2006-03-16729729702703463,000703
2006-03-15735745721725439,000725
2006-03-14751752734740419,000740
2006-03-13754760744751243,000751
2006-03-10743748731744427,000744
2006-03-09713745709743609,000743
2006-03-08700714700707416,000707
2006-03-07710712703706705,000706
2006-03-06696722692717982,000717
2006-03-03699699685686468,000686
2006-03-02702708688697741,000697
2006-03-01705720697708464,000708
2006-02-28725734706722462,000722
2006-02-27721736716716607,000716
2006-02-24726728705723599,000723
2006-02-23688730688716949,000716
2006-02-22703704684692394,000692
2006-02-21692705691704425,000704
2006-02-20690705665691981,000691
2006-02-17711720692697614,000697
2006-02-16724724706715504,000715
2006-02-15720728713714481,000714
2006-02-14722730683709986,000709
2006-02-13733737710721414,000721
2006-02-10754760739743439,000743
2006-02-09754764747752507,000752
2006-02-08750761741741562,000741
2006-02-07758758746747451,000747
2006-02-06759760744749827,000749
2006-02-03762773760761594,000761
2006-02-02776786763767681,000767
2006-02-01780789766772499,000772
2006-01-31813813792794376,000794
2006-01-30810814806807454,000807
2006-01-27800805793803345,000803
2006-01-26762786762785229,000785
2006-01-25774783766766413,000766
2006-01-24761777756758488,000758
2006-01-23781783756760606,000760
2006-01-20805815789791503,000791
2006-01-197928107847991,123,000799
2006-01-18782798744757944,000757
2006-01-17803803775776579,000776
2006-01-16793812785803751,000803
2006-01-13761794761793567,000793
2006-01-12775780765773268,000773
2006-01-11784784775779666,000779
2006-01-107867887777781,045,000778
2006-01-06779784774781385,000781
2006-01-05786786771775544,000775
2006-01-04785790770787254,000787

分割・併合履歴 : なし