1824 前田建設工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 388 | 389 | 383 | 383 | 104,000 | 383 |
| 2007-12-27 | 378 | 395 | 374 | 395 | 1,092,000 | 395 |
| 2007-12-26 | 390 | 397 | 388 | 396 | 397,000 | 396 |
| 2007-12-25 | 396 | 396 | 387 | 394 | 959,000 | 394 |
| 2007-12-21 | 370 | 381 | 365 | 381 | 1,085,000 | 381 |
| 2007-12-20 | 375 | 375 | 367 | 371 | 669,000 | 371 |
| 2007-12-19 | 376 | 381 | 371 | 374 | 935,000 | 374 |
| 2007-12-18 | 366 | 382 | 366 | 377 | 1,248,000 | 377 |
| 2007-12-17 | 387 | 389 | 371 | 371 | 1,122,000 | 371 |
| 2007-12-14 | 387 | 398 | 386 | 392 | 1,665,000 | 392 |
| 2007-12-13 | 398 | 398 | 385 | 386 | 1,103,000 | 386 |
| 2007-12-12 | 395 | 404 | 395 | 403 | 1,112,000 | 403 |
| 2007-12-11 | 410 | 410 | 393 | 400 | 1,189,000 | 400 |
| 2007-12-10 | 403 | 408 | 397 | 400 | 1,035,000 | 400 |
| 2007-12-07 | 391 | 403 | 391 | 401 | 1,436,000 | 401 |
| 2007-12-06 | 378 | 386 | 376 | 386 | 1,181,000 | 386 |
| 2007-12-05 | 376 | 377 | 368 | 377 | 997,000 | 377 |
| 2007-12-04 | 375 | 379 | 368 | 371 | 867,000 | 371 |
| 2007-12-03 | 371 | 376 | 369 | 373 | 1,017,000 | 373 |
| 2007-11-30 | 359 | 369 | 357 | 369 | 1,780,000 | 369 |
| 2007-11-29 | 351 | 358 | 351 | 358 | 844,000 | 358 |
| 2007-11-28 | 350 | 351 | 343 | 346 | 1,132,000 | 346 |
| 2007-11-27 | 340 | 349 | 335 | 349 | 1,137,000 | 349 |
| 2007-11-26 | 338 | 351 | 337 | 344 | 1,939,000 | 344 |
| 2007-11-22 | 330 | 335 | 325 | 328 | 1,522,000 | 328 |
| 2007-11-21 | 332 | 343 | 327 | 329 | 1,287,000 | 329 |
| 2007-11-20 | 331 | 332 | 321 | 331 | 1,231,000 | 331 |
| 2007-11-19 | 340 | 342 | 333 | 335 | 707,000 | 335 |
| 2007-11-16 | 345 | 347 | 338 | 339 | 1,006,000 | 339 |
| 2007-11-15 | 348 | 351 | 340 | 344 | 1,017,000 | 344 |
| 2007-11-14 | 344 | 348 | 342 | 346 | 1,354,000 | 346 |
| 2007-11-13 | 349 | 350 | 332 | 340 | 1,804,000 | 340 |
| 2007-11-12 | 366 | 367 | 347 | 354 | 2,085,000 | 354 |
| 2007-11-09 | 394 | 401 | 387 | 391 | 1,046,000 | 391 |
| 2007-11-08 | 392 | 393 | 377 | 384 | 718,000 | 384 |
| 2007-11-07 | 409 | 410 | 396 | 397 | 703,000 | 397 |
| 2007-11-06 | 394 | 409 | 392 | 409 | 1,294,000 | 409 |
| 2007-11-05 | 412 | 412 | 392 | 394 | 620,000 | 394 |
| 2007-11-02 | 406 | 413 | 403 | 411 | 887,000 | 411 |
| 2007-11-01 | 405 | 411 | 403 | 408 | 706,000 | 408 |
| 2007-10-31 | 411 | 411 | 397 | 404 | 1,232,000 | 404 |
| 2007-10-30 | 386 | 409 | 383 | 408 | 2,521,000 | 408 |
| 2007-10-29 | 393 | 394 | 384 | 386 | 1,457,000 | 386 |
| 2007-10-26 | 397 | 397 | 390 | 392 | 1,318,000 | 392 |
| 2007-10-25 | 404 | 408 | 396 | 396 | 1,382,000 | 396 |
| 2007-10-24 | 412 | 415 | 406 | 408 | 605,000 | 408 |
| 2007-10-23 | 406 | 416 | 403 | 413 | 917,000 | 413 |
| 2007-10-22 | 410 | 411 | 396 | 406 | 797,000 | 406 |
| 2007-10-19 | 424 | 424 | 413 | 417 | 538,000 | 417 |
| 2007-10-18 | 411 | 423 | 408 | 423 | 939,000 | 423 |
| 2007-10-17 | 416 | 416 | 402 | 410 | 791,000 | 410 |
| 2007-10-16 | 433 | 433 | 416 | 416 | 899,000 | 416 |
| 2007-10-15 | 432 | 436 | 431 | 435 | 642,000 | 435 |
| 2007-10-12 | 433 | 439 | 429 | 429 | 967,000 | 429 |
| 2007-10-11 | 424 | 430 | 421 | 429 | 589,000 | 429 |
| 2007-10-10 | 425 | 427 | 420 | 422 | 1,397,000 | 422 |
| 2007-10-09 | 432 | 434 | 423 | 423 | 868,000 | 423 |
| 2007-10-05 | 431 | 433 | 427 | 428 | 741,000 | 428 |
| 2007-10-04 | 431 | 435 | 429 | 433 | 931,000 | 433 |
| 2007-10-03 | 438 | 439 | 427 | 434 | 1,925,000 | 434 |
| 2007-10-02 | 432 | 436 | 425 | 428 | 910,000 | 428 |
| 2007-10-01 | 435 | 439 | 425 | 428 | 1,141,000 | 428 |
| 2007-09-28 | 447 | 450 | 434 | 444 | 1,068,000 | 444 |
| 2007-09-27 | 438 | 448 | 437 | 447 | 835,000 | 447 |
| 2007-09-26 | 450 | 450 | 435 | 437 | 1,843,000 | 437 |
| 2007-09-25 | 463 | 464 | 439 | 450 | 1,243,000 | 450 |
| 2007-09-21 | 449 | 456 | 447 | 453 | 533,000 | 453 |
| 2007-09-20 | 457 | 457 | 441 | 447 | 796,000 | 447 |
| 2007-09-19 | 450 | 463 | 445 | 453 | 1,405,000 | 453 |
| 2007-09-18 | 469 | 469 | 448 | 449 | 1,172,000 | 449 |
| 2007-09-14 | 457 | 472 | 457 | 469 | 1,466,000 | 469 |
| 2007-09-13 | 446 | 450 | 436 | 448 | 1,059,000 | 448 |
| 2007-09-12 | 447 | 451 | 443 | 445 | 392,000 | 445 |
| 2007-09-11 | 451 | 452 | 442 | 449 | 873,000 | 449 |
| 2007-09-10 | 441 | 453 | 438 | 441 | 1,215,000 | 441 |
| 2007-09-07 | 455 | 464 | 450 | 459 | 987,000 | 459 |
| 2007-09-06 | 445 | 456 | 440 | 454 | 1,365,000 | 454 |
| 2007-09-05 | 463 | 463 | 449 | 450 | 1,005,000 | 450 |
| 2007-09-04 | 455 | 465 | 449 | 465 | 948,000 | 465 |
| 2007-09-03 | 450 | 457 | 447 | 454 | 1,066,000 | 454 |
| 2007-08-31 | 441 | 448 | 436 | 447 | 1,446,000 | 447 |
| 2007-08-30 | 449 | 451 | 437 | 440 | 903,000 | 440 |
| 2007-08-29 | 445 | 448 | 442 | 445 | 694,000 | 445 |
| 2007-08-28 | 451 | 459 | 449 | 450 | 815,000 | 450 |
| 2007-08-27 | 463 | 470 | 450 | 455 | 839,000 | 455 |
| 2007-08-24 | 470 | 470 | 453 | 458 | 1,072,000 | 458 |
| 2007-08-23 | 454 | 469 | 454 | 469 | 1,065,000 | 469 |
| 2007-08-22 | 462 | 466 | 452 | 455 | 1,286,000 | 455 |
| 2007-08-21 | 460 | 474 | 444 | 464 | 1,832,000 | 464 |
| 2007-08-20 | 461 | 461 | 451 | 455 | 1,118,000 | 455 |
| 2007-08-17 | 470 | 471 | 441 | 446 | 1,345,000 | 446 |
| 2007-08-16 | 470 | 471 | 445 | 469 | 1,621,000 | 469 |
| 2007-08-15 | 502 | 502 | 477 | 479 | 1,769,000 | 479 |
| 2007-08-14 | 484 | 503 | 474 | 499 | 1,873,000 | 499 |
| 2007-08-13 | 501 | 502 | 477 | 482 | 1,691,000 | 482 |
| 2007-08-10 | 516 | 520 | 462 | 506 | 3,527,000 | 506 |
| 2007-08-09 | 500 | 545 | 465 | 516 | 4,007,000 | 516 |
| 2007-08-08 | 520 | 520 | 499 | 509 | 1,669,000 | 509 |
| 2007-08-07 | 525 | 538 | 514 | 525 | 1,485,000 | 525 |
| 2007-08-06 | 526 | 534 | 520 | 525 | 2,016,000 | 525 |
| 2007-08-03 | 508 | 527 | 505 | 516 | 1,808,000 | 516 |
| 2007-08-02 | 510 | 514 | 502 | 507 | 1,022,000 | 507 |
| 2007-08-01 | 517 | 522 | 511 | 511 | 697,000 | 511 |
| 2007-07-31 | 510 | 524 | 503 | 516 | 665,000 | 516 |
| 2007-07-30 | 500 | 519 | 500 | 514 | 729,000 | 514 |
| 2007-07-27 | 524 | 525 | 503 | 508 | 878,000 | 508 |
| 2007-07-26 | 528 | 530 | 523 | 524 | 633,000 | 524 |
| 2007-07-25 | 526 | 529 | 522 | 527 | 669,000 | 527 |
| 2007-07-24 | 530 | 532 | 523 | 530 | 729,000 | 530 |
| 2007-07-23 | 536 | 536 | 522 | 530 | 717,000 | 530 |
| 2007-07-20 | 537 | 537 | 532 | 534 | 365,000 | 534 |
| 2007-07-19 | 530 | 536 | 526 | 535 | 444,000 | 535 |
| 2007-07-18 | 536 | 538 | 528 | 529 | 582,000 | 529 |
| 2007-07-17 | 536 | 541 | 534 | 537 | 761,000 | 537 |
| 2007-07-13 | 531 | 535 | 524 | 529 | 611,000 | 529 |
| 2007-07-12 | 530 | 539 | 524 | 527 | 624,000 | 527 |
| 2007-07-11 | 534 | 539 | 521 | 531 | 1,519,000 | 531 |
| 2007-07-10 | 552 | 555 | 528 | 532 | 1,836,000 | 532 |
| 2007-07-09 | 548 | 556 | 536 | 542 | 1,810,000 | 542 |
| 2007-07-06 | 559 | 559 | 548 | 556 | 1,032,000 | 556 |
| 2007-07-05 | 560 | 566 | 553 | 554 | 993,000 | 554 |
| 2007-07-04 | 567 | 568 | 561 | 563 | 622,000 | 563 |
| 2007-07-03 | 570 | 578 | 565 | 568 | 967,000 | 568 |
| 2007-07-02 | 558 | 565 | 548 | 559 | 933,000 | 559 |
| 2007-06-29 | 551 | 560 | 540 | 547 | 1,008,000 | 547 |
| 2007-06-28 | 539 | 565 | 537 | 543 | 1,054,000 | 543 |
| 2007-06-27 | 544 | 544 | 526 | 528 | 1,059,000 | 528 |
| 2007-06-26 | 551 | 568 | 529 | 538 | 2,285,000 | 538 |
| 2007-06-25 | 566 | 568 | 550 | 550 | 1,423,000 | 550 |
| 2007-06-22 | 583 | 584 | 567 | 572 | 1,119,000 | 572 |
| 2007-06-21 | 593 | 602 | 588 | 591 | 1,042,000 | 591 |
| 2007-06-20 | 587 | 597 | 582 | 588 | 734,000 | 588 |
| 2007-06-19 | 596 | 596 | 587 | 587 | 650,000 | 587 |
| 2007-06-18 | 589 | 610 | 588 | 606 | 1,231,000 | 606 |
| 2007-06-15 | 573 | 590 | 571 | 590 | 1,355,000 | 590 |
| 2007-06-14 | 561 | 570 | 555 | 561 | 678,000 | 561 |
| 2007-06-13 | 555 | 561 | 547 | 560 | 2,204,000 | 560 |
| 2007-06-12 | 584 | 584 | 550 | 573 | 1,246,000 | 573 |
| 2007-06-11 | 584 | 600 | 582 | 585 | 1,684,000 | 585 |
| 2007-06-08 | 566 | 588 | 560 | 583 | 1,380,000 | 583 |
| 2007-06-07 | 556 | 576 | 556 | 573 | 1,617,000 | 573 |
| 2007-06-06 | 572 | 573 | 563 | 567 | 1,613,000 | 567 |
| 2007-06-05 | 578 | 579 | 565 | 572 | 1,451,000 | 572 |
| 2007-06-04 | 561 | 578 | 557 | 571 | 1,509,000 | 571 |
| 2007-06-01 | 539 | 575 | 535 | 561 | 2,465,000 | 561 |
| 2007-05-31 | 527 | 539 | 523 | 538 | 1,273,000 | 538 |
| 2007-05-30 | 512 | 532 | 508 | 532 | 1,754,000 | 532 |
| 2007-05-29 | 517 | 527 | 514 | 525 | 965,000 | 525 |
| 2007-05-28 | 527 | 527 | 512 | 516 | 1,432,000 | 516 |
| 2007-05-25 | 514 | 519 | 507 | 519 | 2,114,000 | 519 |
| 2007-05-24 | 530 | 537 | 523 | 534 | 2,725,000 | 534 |
| 2007-05-23 | 540 | 545 | 521 | 522 | 3,612,000 | 522 |
| 2007-05-22 | 540 | 548 | 535 | 539 | 4,266,000 | 539 |
| 2007-05-21 | 533 | 558 | 530 | 549 | 4,080,000 | 549 |
| 2007-05-18 | 537 | 545 | 518 | 535 | 4,731,000 | 535 |
| 2007-05-17 | 506 | 525 | 505 | 524 | 2,280,000 | 524 |
| 2007-05-16 | 475 | 520 | 474 | 507 | 3,453,000 | 507 |
| 2007-05-15 | 477 | 478 | 466 | 476 | 1,106,000 | 476 |
| 2007-05-14 | 474 | 479 | 467 | 477 | 1,787,000 | 477 |
| 2007-05-11 | 440 | 475 | 436 | 473 | 2,783,000 | 473 |
| 2007-05-10 | 426 | 441 | 425 | 440 | 1,506,000 | 440 |
| 2007-05-09 | 426 | 427 | 423 | 425 | 822,000 | 425 |
| 2007-05-08 | 427 | 427 | 420 | 423 | 742,000 | 423 |
| 2007-05-07 | 429 | 431 | 426 | 429 | 962,000 | 429 |
| 2007-05-02 | 428 | 428 | 419 | 424 | 769,000 | 424 |
| 2007-05-01 | 431 | 432 | 428 | 428 | 527,000 | 428 |
| 2007-04-27 | 433 | 435 | 429 | 432 | 509,000 | 432 |
| 2007-04-26 | 431 | 433 | 430 | 433 | 322,000 | 433 |
| 2007-04-25 | 431 | 431 | 425 | 429 | 589,000 | 429 |
| 2007-04-24 | 428 | 434 | 422 | 433 | 603,000 | 433 |
| 2007-04-23 | 436 | 436 | 424 | 427 | 702,000 | 427 |
| 2007-04-20 | 435 | 439 | 430 | 433 | 422,000 | 433 |
| 2007-04-19 | 446 | 446 | 432 | 434 | 641,000 | 434 |
| 2007-04-18 | 442 | 447 | 440 | 446 | 553,000 | 446 |
| 2007-04-17 | 450 | 450 | 436 | 440 | 692,000 | 440 |
| 2007-04-16 | 454 | 457 | 445 | 445 | 813,000 | 445 |
| 2007-04-13 | 447 | 452 | 443 | 444 | 745,000 | 444 |
| 2007-04-12 | 451 | 452 | 441 | 452 | 814,000 | 452 |
| 2007-04-11 | 435 | 460 | 435 | 457 | 2,510,000 | 457 |
| 2007-04-10 | 435 | 435 | 429 | 432 | 561,000 | 432 |
| 2007-04-09 | 426 | 436 | 422 | 435 | 1,273,000 | 435 |
| 2007-04-06 | 429 | 434 | 416 | 417 | 1,166,000 | 417 |
| 2007-04-05 | 430 | 432 | 425 | 429 | 601,000 | 429 |
| 2007-04-04 | 435 | 439 | 426 | 429 | 1,170,000 | 429 |
| 2007-04-03 | 419 | 428 | 419 | 426 | 712,000 | 426 |
| 2007-04-02 | 430 | 430 | 416 | 416 | 627,000 | 416 |
| 2007-03-30 | 424 | 431 | 424 | 429 | 455,000 | 429 |
| 2007-03-29 | 424 | 427 | 420 | 425 | 513,000 | 425 |
| 2007-03-28 | 427 | 435 | 424 | 424 | 534,000 | 424 |
| 2007-03-27 | 432 | 435 | 422 | 424 | 727,000 | 424 |
| 2007-03-26 | 448 | 448 | 435 | 439 | 901,000 | 439 |
| 2007-03-23 | 434 | 439 | 434 | 438 | 680,000 | 438 |
| 2007-03-22 | 435 | 442 | 431 | 432 | 921,000 | 432 |
| 2007-03-20 | 439 | 441 | 426 | 428 | 708,000 | 428 |
| 2007-03-19 | 427 | 436 | 423 | 434 | 609,000 | 434 |
| 2007-03-16 | 436 | 439 | 427 | 427 | 934,000 | 427 |
| 2007-03-15 | 443 | 443 | 434 | 435 | 639,000 | 435 |
| 2007-03-14 | 443 | 445 | 434 | 434 | 699,000 | 434 |
| 2007-03-13 | 446 | 453 | 446 | 448 | 577,000 | 448 |
| 2007-03-12 | 454 | 455 | 443 | 447 | 658,000 | 447 |
| 2007-03-09 | 449 | 455 | 446 | 449 | 590,000 | 449 |
| 2007-03-08 | 441 | 449 | 437 | 449 | 685,000 | 449 |
| 2007-03-07 | 445 | 450 | 440 | 441 | 770,000 | 441 |
| 2007-03-06 | 440 | 460 | 438 | 442 | 1,535,000 | 442 |
| 2007-03-05 | 462 | 462 | 439 | 440 | 976,000 | 440 |
| 2007-03-02 | 458 | 468 | 454 | 461 | 1,149,000 | 461 |
| 2007-03-01 | 469 | 469 | 456 | 457 | 1,139,000 | 457 |
| 2007-02-28 | 466 | 474 | 463 | 471 | 1,177,000 | 471 |
| 2007-02-27 | 508 | 508 | 486 | 491 | 1,063,000 | 491 |
| 2007-02-26 | 505 | 505 | 497 | 503 | 651,000 | 503 |
| 2007-02-23 | 495 | 502 | 493 | 498 | 1,315,000 | 498 |
| 2007-02-22 | 473 | 487 | 468 | 486 | 895,000 | 486 |
| 2007-02-21 | 474 | 474 | 466 | 469 | 762,000 | 469 |
| 2007-02-20 | 478 | 478 | 466 | 470 | 1,148,000 | 470 |
| 2007-02-19 | 474 | 488 | 473 | 481 | 1,968,000 | 481 |
| 2007-02-16 | 460 | 464 | 456 | 462 | 892,000 | 462 |
| 2007-02-15 | 457 | 458 | 454 | 456 | 898,000 | 456 |
| 2007-02-14 | 458 | 464 | 452 | 453 | 1,734,000 | 453 |
| 2007-02-13 | 443 | 463 | 438 | 460 | 2,932,000 | 460 |
| 2007-02-09 | 490 | 490 | 473 | 480 | 1,417,000 | 480 |
| 2007-02-08 | 503 | 504 | 493 | 494 | 808,000 | 494 |
| 2007-02-07 | 501 | 506 | 498 | 500 | 1,054,000 | 500 |
| 2007-02-06 | 497 | 503 | 494 | 500 | 1,120,000 | 500 |
| 2007-02-05 | 498 | 500 | 491 | 493 | 751,000 | 493 |
| 2007-02-02 | 497 | 497 | 489 | 493 | 1,096,000 | 493 |
| 2007-02-01 | 488 | 493 | 486 | 492 | 684,000 | 492 |
| 2007-01-31 | 498 | 498 | 481 | 486 | 1,186,000 | 486 |
| 2007-01-30 | 489 | 499 | 485 | 493 | 1,218,000 | 493 |
| 2007-01-29 | 485 | 491 | 481 | 486 | 1,767,000 | 486 |
| 2007-01-26 | 471 | 475 | 470 | 475 | 894,000 | 475 |
| 2007-01-25 | 478 | 484 | 475 | 475 | 1,083,000 | 475 |
| 2007-01-24 | 477 | 481 | 475 | 476 | 1,859,000 | 476 |
| 2007-01-23 | 480 | 480 | 467 | 472 | 3,143,000 | 472 |
| 2007-01-22 | 498 | 499 | 480 | 492 | 2,573,000 | 492 |
| 2007-01-19 | 514 | 515 | 502 | 505 | 2,112,000 | 505 |
| 2007-01-18 | 523 | 525 | 511 | 520 | 1,422,000 | 520 |
| 2007-01-17 | 520 | 540 | 514 | 528 | 4,456,000 | 528 |
| 2007-01-16 | 495 | 503 | 492 | 502 | 1,137,000 | 502 |
| 2007-01-15 | 486 | 490 | 482 | 487 | 1,209,000 | 487 |
| 2007-01-12 | 470 | 478 | 467 | 477 | 865,000 | 477 |
| 2007-01-11 | 470 | 478 | 465 | 469 | 1,042,000 | 469 |
| 2007-01-10 | 479 | 480 | 469 | 472 | 1,085,000 | 472 |
| 2007-01-09 | 455 | 487 | 454 | 484 | 1,684,000 | 484 |
| 2007-01-05 | 452 | 457 | 448 | 451 | 739,000 | 451 |
| 2007-01-04 | 453 | 453 | 444 | 450 | 474,000 | 450 |
分割・併合履歴 ： なし
