1824 前田建設工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 360 | 348 | 360 | 153,000 | 360 |
| 2008-12-29 | 345 | 355 | 342 | 355 | 302,000 | 355 |
| 2008-12-26 | 347 | 347 | 338 | 344 | 347,000 | 344 |
| 2008-12-25 | 343 | 351 | 343 | 348 | 161,000 | 348 |
| 2008-12-24 | 355 | 355 | 344 | 348 | 418,000 | 348 |
| 2008-12-22 | 353 | 365 | 353 | 357 | 436,000 | 357 |
| 2008-12-19 | 350 | 364 | 346 | 354 | 613,000 | 354 |
| 2008-12-18 | 341 | 357 | 341 | 350 | 859,000 | 350 |
| 2008-12-17 | 344 | 349 | 335 | 342 | 847,000 | 342 |
| 2008-12-16 | 356 | 362 | 337 | 339 | 1,647,000 | 339 |
| 2008-12-15 | 378 | 381 | 361 | 366 | 900,000 | 366 |
| 2008-12-12 | 383 | 393 | 367 | 372 | 2,056,000 | 372 |
| 2008-12-11 | 352 | 384 | 350 | 384 | 1,121,000 | 384 |
| 2008-12-10 | 357 | 363 | 354 | 354 | 911,000 | 354 |
| 2008-12-09 | 370 | 374 | 363 | 365 | 1,198,000 | 365 |
| 2008-12-08 | 360 | 371 | 355 | 365 | 1,342,000 | 365 |
| 2008-12-05 | 352 | 361 | 345 | 358 | 1,400,000 | 358 |
| 2008-12-04 | 334 | 353 | 331 | 353 | 1,664,000 | 353 |
| 2008-12-03 | 313 | 329 | 313 | 329 | 1,219,000 | 329 |
| 2008-12-02 | 283 | 320 | 283 | 309 | 1,132,000 | 309 |
| 2008-12-01 | 295 | 299 | 291 | 298 | 499,000 | 298 |
| 2008-11-28 | 299 | 300 | 291 | 298 | 885,000 | 298 |
| 2008-11-27 | 295 | 312 | 295 | 302 | 1,088,000 | 302 |
| 2008-11-26 | 276 | 292 | 276 | 288 | 1,166,000 | 288 |
| 2008-11-25 | 272 | 287 | 261 | 286 | 1,495,000 | 286 |
| 2008-11-21 | 234 | 262 | 233 | 261 | 1,452,000 | 261 |
| 2008-11-20 | 240 | 251 | 233 | 249 | 2,006,000 | 249 |
| 2008-11-19 | 223 | 253 | 222 | 252 | 1,942,000 | 252 |
| 2008-11-18 | 207 | 233 | 207 | 228 | 992,000 | 228 |
| 2008-11-17 | 201 | 209 | 200 | 204 | 1,015,000 | 204 |
| 2008-11-14 | 230 | 230 | 204 | 206 | 642,000 | 206 |
| 2008-11-13 | 206 | 217 | 206 | 215 | 621,000 | 215 |
| 2008-11-12 | 233 | 233 | 224 | 225 | 377,000 | 225 |
| 2008-11-11 | 242 | 243 | 233 | 234 | 330,000 | 234 |
| 2008-11-10 | 243 | 250 | 241 | 244 | 425,000 | 244 |
| 2008-11-07 | 240 | 249 | 232 | 233 | 568,000 | 233 |
| 2008-11-06 | 257 | 266 | 247 | 249 | 602,000 | 249 |
| 2008-11-05 | 279 | 282 | 273 | 277 | 719,000 | 277 |
| 2008-11-04 | 259 | 271 | 254 | 269 | 630,000 | 269 |
| 2008-10-31 | 261 | 278 | 257 | 264 | 723,000 | 264 |
| 2008-10-30 | 248 | 266 | 240 | 266 | 489,000 | 266 |
| 2008-10-29 | 247 | 250 | 235 | 249 | 642,000 | 249 |
| 2008-10-28 | 204 | 237 | 204 | 237 | 706,000 | 237 |
| 2008-10-27 | 233 | 238 | 200 | 200 | 1,216,000 | 200 |
| 2008-10-24 | 260 | 260 | 236 | 238 | 733,000 | 238 |
| 2008-10-23 | 248 | 258 | 245 | 258 | 620,000 | 258 |
| 2008-10-22 | 251 | 264 | 250 | 252 | 402,000 | 252 |
| 2008-10-21 | 263 | 268 | 258 | 265 | 302,000 | 265 |
| 2008-10-20 | 251 | 266 | 249 | 256 | 559,000 | 256 |
| 2008-10-17 | 240 | 264 | 240 | 256 | 910,000 | 256 |
| 2008-10-16 | 248 | 250 | 227 | 228 | 605,000 | 228 |
| 2008-10-15 | 260 | 265 | 249 | 263 | 507,000 | 263 |
| 2008-10-14 | 265 | 270 | 253 | 268 | 483,000 | 268 |
| 2008-10-10 | 232 | 238 | 223 | 233 | 553,000 | 233 |
| 2008-10-09 | 251 | 261 | 249 | 252 | 448,000 | 252 |
| 2008-10-08 | 263 | 275 | 252 | 256 | 409,000 | 256 |
| 2008-10-07 | 256 | 278 | 248 | 278 | 974,000 | 278 |
| 2008-10-06 | 315 | 317 | 283 | 291 | 763,000 | 291 |
| 2008-10-03 | 304 | 317 | 301 | 314 | 319,000 | 314 |
| 2008-10-02 | 323 | 323 | 308 | 310 | 518,000 | 310 |
| 2008-10-01 | 333 | 333 | 324 | 327 | 292,000 | 327 |
| 2008-09-30 | 315 | 323 | 313 | 323 | 514,000 | 323 |
| 2008-09-29 | 341 | 345 | 327 | 329 | 439,000 | 329 |
| 2008-09-26 | 352 | 352 | 331 | 341 | 503,000 | 341 |
| 2008-09-25 | 348 | 355 | 344 | 353 | 668,000 | 353 |
| 2008-09-24 | 335 | 357 | 326 | 354 | 1,319,000 | 354 |
| 2008-09-22 | 350 | 350 | 326 | 330 | 1,005,000 | 330 |
| 2008-09-19 | 330 | 351 | 327 | 341 | 1,250,000 | 341 |
| 2008-09-18 | 301 | 315 | 301 | 313 | 407,000 | 313 |
| 2008-09-17 | 325 | 329 | 315 | 316 | 572,000 | 316 |
| 2008-09-16 | 320 | 325 | 308 | 324 | 779,000 | 324 |
| 2008-09-12 | 322 | 330 | 317 | 330 | 621,000 | 330 |
| 2008-09-11 | 313 | 320 | 310 | 317 | 408,000 | 317 |
| 2008-09-10 | 300 | 325 | 300 | 318 | 978,000 | 318 |
| 2008-09-09 | 323 | 323 | 306 | 310 | 458,000 | 310 |
| 2008-09-08 | 310 | 324 | 308 | 323 | 685,000 | 323 |
| 2008-09-05 | 318 | 320 | 293 | 295 | 1,074,000 | 295 |
| 2008-09-04 | 325 | 327 | 320 | 322 | 392,000 | 322 |
| 2008-09-03 | 323 | 334 | 323 | 328 | 599,000 | 328 |
| 2008-09-02 | 326 | 339 | 321 | 324 | 404,000 | 324 |
| 2008-09-01 | 334 | 334 | 326 | 327 | 315,000 | 327 |
| 2008-08-29 | 324 | 334 | 324 | 334 | 415,000 | 334 |
| 2008-08-28 | 328 | 328 | 317 | 323 | 265,000 | 323 |
| 2008-08-27 | 324 | 328 | 321 | 327 | 170,000 | 327 |
| 2008-08-26 | 310 | 329 | 310 | 329 | 446,000 | 329 |
| 2008-08-25 | 322 | 323 | 316 | 318 | 243,000 | 318 |
| 2008-08-22 | 314 | 318 | 310 | 312 | 279,000 | 312 |
| 2008-08-21 | 323 | 323 | 315 | 321 | 347,000 | 321 |
| 2008-08-20 | 324 | 327 | 319 | 323 | 179,000 | 323 |
| 2008-08-19 | 326 | 330 | 321 | 329 | 241,000 | 329 |
| 2008-08-18 | 320 | 341 | 320 | 337 | 397,000 | 337 |
| 2008-08-15 | 320 | 323 | 318 | 323 | 221,000 | 323 |
| 2008-08-14 | 320 | 325 | 317 | 319 | 267,000 | 319 |
| 2008-08-13 | 326 | 331 | 322 | 326 | 331,000 | 326 |
| 2008-08-12 | 343 | 349 | 335 | 335 | 329,000 | 335 |
| 2008-08-11 | 332 | 350 | 328 | 343 | 553,000 | 343 |
| 2008-08-08 | 321 | 328 | 309 | 322 | 534,000 | 322 |
| 2008-08-07 | 332 | 334 | 317 | 321 | 588,000 | 321 |
| 2008-08-06 | 323 | 334 | 323 | 334 | 582,000 | 334 |
| 2008-08-05 | 325 | 327 | 318 | 322 | 329,000 | 322 |
| 2008-08-04 | 334 | 335 | 326 | 327 | 593,000 | 327 |
| 2008-08-01 | 357 | 357 | 339 | 339 | 285,000 | 339 |
| 2008-07-31 | 361 | 361 | 348 | 358 | 621,000 | 358 |
| 2008-07-30 | 348 | 356 | 348 | 356 | 292,000 | 356 |
| 2008-07-29 | 348 | 351 | 338 | 345 | 379,000 | 345 |
| 2008-07-28 | 354 | 360 | 350 | 352 | 339,000 | 352 |
| 2008-07-25 | 351 | 358 | 349 | 355 | 598,000 | 355 |
| 2008-07-24 | 351 | 356 | 348 | 356 | 491,000 | 356 |
| 2008-07-23 | 347 | 353 | 345 | 350 | 745,000 | 350 |
| 2008-07-22 | 346 | 352 | 339 | 347 | 641,000 | 347 |
| 2008-07-18 | 361 | 361 | 349 | 349 | 327,000 | 349 |
| 2008-07-17 | 355 | 361 | 355 | 356 | 355,000 | 356 |
| 2008-07-16 | 355 | 357 | 349 | 353 | 499,000 | 353 |
| 2008-07-15 | 363 | 363 | 353 | 355 | 531,000 | 355 |
| 2008-07-14 | 366 | 380 | 363 | 366 | 506,000 | 366 |
| 2008-07-11 | 365 | 374 | 361 | 366 | 539,000 | 366 |
| 2008-07-10 | 364 | 370 | 356 | 366 | 1,201,000 | 366 |
| 2008-07-09 | 383 | 389 | 372 | 374 | 1,094,000 | 374 |
| 2008-07-08 | 405 | 406 | 379 | 384 | 959,000 | 384 |
| 2008-07-07 | 392 | 400 | 390 | 399 | 873,000 | 399 |
| 2008-07-04 | 386 | 388 | 378 | 387 | 525,000 | 387 |
| 2008-07-03 | 382 | 392 | 375 | 390 | 1,262,000 | 390 |
| 2008-07-02 | 380 | 390 | 377 | 387 | 1,022,000 | 387 |
| 2008-07-01 | 366 | 387 | 362 | 382 | 1,375,000 | 382 |
| 2008-06-30 | 349 | 370 | 347 | 365 | 870,000 | 365 |
| 2008-06-27 | 368 | 373 | 364 | 369 | 566,000 | 369 |
| 2008-06-26 | 372 | 386 | 372 | 383 | 768,000 | 383 |
| 2008-06-25 | 374 | 380 | 360 | 379 | 930,000 | 379 |
| 2008-06-24 | 350 | 374 | 350 | 373 | 908,000 | 373 |
| 2008-06-23 | 360 | 374 | 359 | 370 | 943,000 | 370 |
| 2008-06-20 | 372 | 380 | 355 | 357 | 1,357,000 | 357 |
| 2008-06-19 | 389 | 391 | 364 | 367 | 1,545,000 | 367 |
| 2008-06-18 | 396 | 404 | 396 | 399 | 320,000 | 399 |
| 2008-06-17 | 399 | 405 | 394 | 401 | 548,000 | 401 |
| 2008-06-16 | 396 | 402 | 394 | 400 | 505,000 | 400 |
| 2008-06-13 | 402 | 404 | 383 | 393 | 800,000 | 393 |
| 2008-06-12 | 409 | 409 | 401 | 406 | 501,000 | 406 |
| 2008-06-11 | 414 | 414 | 399 | 411 | 532,000 | 411 |
| 2008-06-10 | 418 | 423 | 403 | 409 | 833,000 | 409 |
| 2008-06-09 | 413 | 418 | 412 | 413 | 615,000 | 413 |
| 2008-06-06 | 427 | 430 | 417 | 418 | 747,000 | 418 |
| 2008-06-05 | 427 | 430 | 421 | 427 | 668,000 | 427 |
| 2008-06-04 | 415 | 432 | 411 | 426 | 1,307,000 | 426 |
| 2008-06-03 | 406 | 414 | 406 | 414 | 801,000 | 414 |
| 2008-06-02 | 402 | 415 | 400 | 411 | 822,000 | 411 |
| 2008-05-30 | 410 | 420 | 400 | 406 | 1,795,000 | 406 |
| 2008-05-29 | 400 | 420 | 399 | 415 | 1,097,000 | 415 |
| 2008-05-28 | 389 | 400 | 388 | 400 | 908,000 | 400 |
| 2008-05-27 | 394 | 398 | 385 | 388 | 971,000 | 388 |
| 2008-05-26 | 402 | 409 | 399 | 403 | 875,000 | 403 |
| 2008-05-23 | 372 | 416 | 370 | 408 | 1,611,000 | 408 |
| 2008-05-22 | 365 | 376 | 355 | 376 | 692,000 | 376 |
| 2008-05-21 | 362 | 376 | 362 | 370 | 1,494,000 | 370 |
| 2008-05-20 | 374 | 379 | 367 | 367 | 743,000 | 367 |
| 2008-05-19 | 383 | 386 | 367 | 369 | 1,216,000 | 369 |
| 2008-05-16 | 393 | 400 | 386 | 389 | 959,000 | 389 |
| 2008-05-15 | 379 | 402 | 379 | 386 | 1,464,000 | 386 |
| 2008-05-14 | 349 | 382 | 338 | 378 | 889,000 | 378 |
| 2008-05-13 | 335 | 349 | 335 | 346 | 497,000 | 346 |
| 2008-05-12 | 332 | 341 | 327 | 339 | 334,000 | 339 |
| 2008-05-09 | 340 | 343 | 330 | 332 | 509,000 | 332 |
| 2008-05-08 | 339 | 343 | 332 | 339 | 783,000 | 339 |
| 2008-05-07 | 337 | 347 | 335 | 344 | 729,000 | 344 |
| 2008-05-02 | 327 | 332 | 327 | 332 | 332,000 | 332 |
| 2008-05-01 | 330 | 335 | 326 | 326 | 358,000 | 326 |
| 2008-04-30 | 333 | 336 | 330 | 335 | 600,000 | 335 |
| 2008-04-28 | 325 | 332 | 324 | 328 | 393,000 | 328 |
| 2008-04-25 | 322 | 324 | 320 | 324 | 187,000 | 324 |
| 2008-04-24 | 318 | 321 | 317 | 319 | 363,000 | 319 |
| 2008-04-23 | 320 | 322 | 317 | 321 | 357,000 | 321 |
| 2008-04-22 | 321 | 321 | 316 | 319 | 180,000 | 319 |
| 2008-04-21 | 323 | 325 | 320 | 321 | 379,000 | 321 |
| 2008-04-18 | 325 | 325 | 316 | 322 | 369,000 | 322 |
| 2008-04-17 | 320 | 327 | 317 | 327 | 722,000 | 327 |
| 2008-04-16 | 313 | 323 | 310 | 323 | 473,000 | 323 |
| 2008-04-15 | 314 | 319 | 312 | 316 | 345,000 | 316 |
| 2008-04-14 | 315 | 320 | 310 | 314 | 706,000 | 314 |
| 2008-04-11 | 301 | 316 | 301 | 316 | 433,000 | 316 |
| 2008-04-10 | 303 | 306 | 299 | 299 | 335,000 | 299 |
| 2008-04-09 | 321 | 321 | 305 | 307 | 508,000 | 307 |
| 2008-04-08 | 319 | 326 | 316 | 321 | 693,000 | 321 |
| 2008-04-07 | 310 | 316 | 305 | 316 | 658,000 | 316 |
| 2008-04-04 | 308 | 311 | 306 | 308 | 406,000 | 308 |
| 2008-04-03 | 305 | 315 | 302 | 313 | 954,000 | 313 |
| 2008-04-02 | 298 | 305 | 295 | 305 | 646,000 | 305 |
| 2008-04-01 | 286 | 299 | 284 | 290 | 987,000 | 290 |
| 2008-03-31 | 299 | 301 | 288 | 291 | 871,000 | 291 |
| 2008-03-28 | 284 | 301 | 284 | 298 | 927,000 | 298 |
| 2008-03-27 | 275 | 284 | 274 | 283 | 1,003,000 | 283 |
| 2008-03-26 | 272 | 276 | 271 | 276 | 1,125,000 | 276 |
| 2008-03-25 | 273 | 277 | 269 | 274 | 2,390,000 | 274 |
| 2008-03-24 | 275 | 278 | 268 | 269 | 2,741,000 | 269 |
| 2008-03-21 | 292 | 305 | 292 | 305 | 607,000 | 305 |
| 2008-03-19 | 295 | 298 | 291 | 296 | 586,000 | 296 |
| 2008-03-18 | 280 | 284 | 280 | 284 | 731,000 | 284 |
| 2008-03-17 | 285 | 286 | 277 | 281 | 676,000 | 281 |
| 2008-03-14 | 296 | 300 | 286 | 287 | 777,000 | 287 |
| 2008-03-13 | 303 | 303 | 295 | 295 | 657,000 | 295 |
| 2008-03-12 | 314 | 314 | 303 | 312 | 867,000 | 312 |
| 2008-03-11 | 302 | 309 | 294 | 308 | 783,000 | 308 |
| 2008-03-10 | 306 | 308 | 302 | 302 | 502,000 | 302 |
| 2008-03-07 | 320 | 321 | 312 | 314 | 605,000 | 314 |
| 2008-03-06 | 318 | 330 | 317 | 327 | 446,000 | 327 |
| 2008-03-05 | 324 | 325 | 310 | 317 | 757,000 | 317 |
| 2008-03-04 | 331 | 332 | 319 | 323 | 642,000 | 323 |
| 2008-03-03 | 338 | 339 | 328 | 332 | 1,291,000 | 332 |
| 2008-02-29 | 326 | 338 | 326 | 337 | 690,000 | 337 |
| 2008-02-28 | 332 | 336 | 332 | 336 | 239,000 | 336 |
| 2008-02-27 | 332 | 338 | 330 | 335 | 507,000 | 335 |
| 2008-02-26 | 337 | 341 | 328 | 330 | 899,000 | 330 |
| 2008-02-25 | 334 | 343 | 333 | 342 | 982,000 | 342 |
| 2008-02-22 | 317 | 324 | 314 | 324 | 446,000 | 324 |
| 2008-02-21 | 315 | 322 | 315 | 322 | 613,000 | 322 |
| 2008-02-20 | 316 | 319 | 311 | 312 | 1,244,000 | 312 |
| 2008-02-19 | 310 | 315 | 307 | 315 | 787,000 | 315 |
| 2008-02-18 | 299 | 309 | 299 | 306 | 1,115,000 | 306 |
| 2008-02-15 | 289 | 296 | 281 | 295 | 1,044,000 | 295 |
| 2008-02-14 | 285 | 291 | 285 | 289 | 852,000 | 289 |
| 2008-02-13 | 296 | 297 | 276 | 278 | 1,688,000 | 278 |
| 2008-02-12 | 296 | 299 | 290 | 295 | 851,000 | 295 |
| 2008-02-08 | 295 | 301 | 295 | 295 | 724,000 | 295 |
| 2008-02-07 | 302 | 305 | 294 | 302 | 1,036,000 | 302 |
| 2008-02-06 | 312 | 312 | 296 | 298 | 995,000 | 298 |
| 2008-02-05 | 315 | 318 | 313 | 317 | 992,000 | 317 |
| 2008-02-04 | 315 | 323 | 309 | 314 | 1,131,000 | 314 |
| 2008-02-01 | 322 | 323 | 310 | 310 | 848,000 | 310 |
| 2008-01-31 | 313 | 317 | 309 | 317 | 619,000 | 317 |
| 2008-01-30 | 317 | 319 | 308 | 312 | 747,000 | 312 |
| 2008-01-29 | 309 | 315 | 307 | 313 | 633,000 | 313 |
| 2008-01-28 | 314 | 317 | 300 | 302 | 942,000 | 302 |
| 2008-01-25 | 315 | 326 | 313 | 319 | 1,434,000 | 319 |
| 2008-01-24 | 309 | 314 | 304 | 310 | 1,342,000 | 310 |
| 2008-01-23 | 309 | 319 | 293 | 299 | 1,708,000 | 299 |
| 2008-01-22 | 320 | 322 | 303 | 304 | 1,031,000 | 304 |
| 2008-01-21 | 333 | 336 | 323 | 325 | 962,000 | 325 |
| 2008-01-18 | 318 | 334 | 312 | 332 | 1,408,000 | 332 |
| 2008-01-17 | 324 | 335 | 318 | 332 | 1,610,000 | 332 |
| 2008-01-16 | 318 | 329 | 314 | 321 | 1,585,000 | 321 |
| 2008-01-15 | 363 | 364 | 332 | 332 | 1,831,000 | 332 |
| 2008-01-11 | 365 | 368 | 352 | 361 | 1,478,000 | 361 |
| 2008-01-10 | 374 | 375 | 362 | 364 | 1,217,000 | 364 |
| 2008-01-09 | 363 | 373 | 349 | 373 | 1,662,000 | 373 |
| 2008-01-08 | 364 | 372 | 358 | 372 | 1,218,000 | 372 |
| 2008-01-07 | 366 | 366 | 353 | 362 | 1,061,000 | 362 |
| 2008-01-04 | 379 | 382 | 366 | 369 | 556,000 | 369 |
分割・併合履歴 ： なし
