1824 前田建設工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 252 | 254 | 250 | 253 | 201,000 | 253 |
| 2009-12-29 | 251 | 255 | 247 | 254 | 391,000 | 254 |
| 2009-12-28 | 240 | 250 | 240 | 248 | 179,000 | 248 |
| 2009-12-25 | 242 | 246 | 242 | 244 | 315,000 | 244 |
| 2009-12-24 | 240 | 244 | 238 | 244 | 433,000 | 244 |
| 2009-12-22 | 234 | 236 | 230 | 235 | 197,000 | 235 |
| 2009-12-21 | 227 | 234 | 227 | 229 | 375,000 | 229 |
| 2009-12-18 | 221 | 227 | 220 | 224 | 259,000 | 224 |
| 2009-12-17 | 223 | 225 | 220 | 221 | 198,000 | 221 |
| 2009-12-16 | 219 | 224 | 219 | 222 | 347,000 | 222 |
| 2009-12-15 | 218 | 220 | 216 | 217 | 356,000 | 217 |
| 2009-12-14 | 219 | 221 | 217 | 220 | 254,000 | 220 |
| 2009-12-11 | 216 | 222 | 213 | 222 | 419,000 | 222 |
| 2009-12-10 | 225 | 227 | 212 | 217 | 510,000 | 217 |
| 2009-12-09 | 230 | 231 | 225 | 226 | 338,000 | 226 |
| 2009-12-08 | 238 | 238 | 230 | 231 | 418,000 | 231 |
| 2009-12-07 | 249 | 250 | 236 | 238 | 534,000 | 238 |
| 2009-12-04 | 239 | 242 | 234 | 239 | 389,000 | 239 |
| 2009-12-03 | 238 | 249 | 236 | 249 | 375,000 | 249 |
| 2009-12-02 | 234 | 240 | 233 | 237 | 310,000 | 237 |
| 2009-12-01 | 224 | 234 | 223 | 234 | 659,000 | 234 |
| 2009-11-30 | 224 | 230 | 220 | 224 | 473,000 | 224 |
| 2009-11-27 | 220 | 225 | 218 | 223 | 325,000 | 223 |
| 2009-11-26 | 228 | 229 | 222 | 226 | 313,000 | 226 |
| 2009-11-25 | 232 | 232 | 222 | 225 | 423,000 | 225 |
| 2009-11-24 | 239 | 239 | 230 | 231 | 304,000 | 231 |
| 2009-11-20 | 222 | 234 | 222 | 234 | 270,000 | 234 |
| 2009-11-19 | 230 | 232 | 225 | 227 | 406,000 | 227 |
| 2009-11-18 | 233 | 236 | 226 | 233 | 496,000 | 233 |
| 2009-11-17 | 236 | 247 | 231 | 238 | 522,000 | 238 |
| 2009-11-16 | 238 | 238 | 229 | 236 | 468,000 | 236 |
| 2009-11-13 | 248 | 248 | 237 | 241 | 587,000 | 241 |
| 2009-11-12 | 253 | 255 | 250 | 251 | 503,000 | 251 |
| 2009-11-11 | 254 | 255 | 252 | 253 | 203,000 | 253 |
| 2009-11-10 | 250 | 255 | 249 | 251 | 442,000 | 251 |
| 2009-11-09 | 253 | 254 | 248 | 250 | 345,000 | 250 |
| 2009-11-06 | 259 | 264 | 252 | 253 | 344,000 | 253 |
| 2009-11-05 | 252 | 263 | 248 | 259 | 800,000 | 259 |
| 2009-11-04 | 251 | 254 | 251 | 252 | 443,000 | 252 |
| 2009-11-02 | 253 | 255 | 245 | 251 | 544,000 | 251 |
| 2009-10-30 | 259 | 259 | 251 | 252 | 378,000 | 252 |
| 2009-10-29 | 254 | 260 | 254 | 259 | 652,000 | 259 |
| 2009-10-28 | 264 | 265 | 259 | 259 | 525,000 | 259 |
| 2009-10-27 | 261 | 269 | 258 | 267 | 799,000 | 267 |
| 2009-10-26 | 256 | 260 | 252 | 256 | 483,000 | 256 |
| 2009-10-23 | 262 | 266 | 252 | 255 | 646,000 | 255 |
| 2009-10-22 | 262 | 264 | 256 | 264 | 440,000 | 264 |
| 2009-10-21 | 266 | 267 | 261 | 262 | 260,000 | 262 |
| 2009-10-20 | 259 | 268 | 259 | 268 | 260,000 | 268 |
| 2009-10-19 | 261 | 261 | 255 | 258 | 491,000 | 258 |
| 2009-10-16 | 266 | 266 | 257 | 259 | 248,000 | 259 |
| 2009-10-15 | 264 | 270 | 264 | 267 | 226,000 | 267 |
| 2009-10-14 | 263 | 268 | 260 | 264 | 413,000 | 264 |
| 2009-10-13 | 257 | 261 | 257 | 259 | 246,000 | 259 |
| 2009-10-09 | 260 | 263 | 257 | 257 | 458,000 | 257 |
| 2009-10-08 | 264 | 267 | 257 | 262 | 408,000 | 262 |
| 2009-10-07 | 254 | 262 | 250 | 259 | 391,000 | 259 |
| 2009-10-06 | 260 | 260 | 249 | 257 | 456,000 | 257 |
| 2009-10-05 | 269 | 269 | 252 | 259 | 768,000 | 259 |
| 2009-10-02 | 267 | 273 | 262 | 270 | 719,000 | 270 |
| 2009-10-01 | 284 | 286 | 278 | 282 | 401,000 | 282 |
| 2009-09-30 | 292 | 294 | 284 | 289 | 193,000 | 289 |
| 2009-09-29 | 290 | 295 | 287 | 294 | 316,000 | 294 |
| 2009-09-28 | 294 | 295 | 286 | 291 | 372,000 | 291 |
| 2009-09-25 | 305 | 305 | 294 | 298 | 384,000 | 298 |
| 2009-09-24 | 308 | 308 | 300 | 305 | 321,000 | 305 |
| 2009-09-18 | 298 | 304 | 297 | 303 | 412,000 | 303 |
| 2009-09-17 | 300 | 304 | 298 | 303 | 368,000 | 303 |
| 2009-09-16 | 300 | 307 | 296 | 301 | 528,000 | 301 |
| 2009-09-15 | 300 | 304 | 297 | 301 | 391,000 | 301 |
| 2009-09-14 | 300 | 303 | 295 | 300 | 383,000 | 300 |
| 2009-09-11 | 302 | 302 | 298 | 301 | 532,000 | 301 |
| 2009-09-10 | 294 | 302 | 292 | 300 | 589,000 | 300 |
| 2009-09-09 | 291 | 296 | 290 | 292 | 540,000 | 292 |
| 2009-09-08 | 288 | 292 | 286 | 291 | 343,000 | 291 |
| 2009-09-07 | 292 | 293 | 285 | 288 | 252,000 | 288 |
| 2009-09-04 | 293 | 293 | 286 | 290 | 380,000 | 290 |
| 2009-09-03 | 294 | 294 | 288 | 290 | 458,000 | 290 |
| 2009-09-02 | 300 | 301 | 294 | 296 | 373,000 | 296 |
| 2009-09-01 | 304 | 305 | 303 | 304 | 235,000 | 304 |
| 2009-08-31 | 309 | 310 | 305 | 308 | 430,000 | 308 |
| 2009-08-28 | 310 | 311 | 302 | 307 | 294,000 | 307 |
| 2009-08-27 | 312 | 313 | 309 | 312 | 238,000 | 312 |
| 2009-08-26 | 308 | 313 | 308 | 312 | 310,000 | 312 |
| 2009-08-25 | 304 | 310 | 301 | 308 | 386,000 | 308 |
| 2009-08-24 | 308 | 308 | 305 | 307 | 288,000 | 307 |
| 2009-08-21 | 304 | 305 | 298 | 303 | 443,000 | 303 |
| 2009-08-20 | 304 | 306 | 300 | 305 | 386,000 | 305 |
| 2009-08-19 | 307 | 309 | 304 | 306 | 270,000 | 306 |
| 2009-08-18 | 304 | 311 | 304 | 309 | 290,000 | 309 |
| 2009-08-17 | 321 | 321 | 307 | 309 | 420,000 | 309 |
| 2009-08-14 | 317 | 321 | 315 | 321 | 310,000 | 321 |
| 2009-08-13 | 320 | 321 | 317 | 320 | 225,000 | 320 |
| 2009-08-12 | 324 | 324 | 317 | 319 | 507,000 | 319 |
| 2009-08-11 | 309 | 323 | 307 | 323 | 893,000 | 323 |
| 2009-08-10 | 305 | 309 | 301 | 304 | 824,000 | 304 |
| 2009-08-07 | 305 | 307 | 303 | 307 | 378,000 | 307 |
| 2009-08-06 | 306 | 307 | 300 | 304 | 509,000 | 304 |
| 2009-08-05 | 300 | 307 | 300 | 303 | 448,000 | 303 |
| 2009-08-04 | 300 | 305 | 299 | 301 | 400,000 | 301 |
| 2009-08-03 | 302 | 304 | 298 | 300 | 260,000 | 300 |
| 2009-07-31 | 298 | 301 | 297 | 299 | 237,000 | 299 |
| 2009-07-30 | 300 | 300 | 295 | 296 | 171,000 | 296 |
| 2009-07-29 | 298 | 302 | 297 | 300 | 280,000 | 300 |
| 2009-07-28 | 302 | 302 | 295 | 298 | 642,000 | 298 |
| 2009-07-27 | 311 | 311 | 303 | 304 | 312,000 | 304 |
| 2009-07-24 | 304 | 309 | 302 | 309 | 492,000 | 309 |
| 2009-07-23 | 308 | 310 | 300 | 301 | 715,000 | 301 |
| 2009-07-22 | 311 | 314 | 308 | 311 | 447,000 | 311 |
| 2009-07-21 | 305 | 307 | 302 | 306 | 582,000 | 306 |
| 2009-07-17 | 301 | 306 | 297 | 300 | 365,000 | 300 |
| 2009-07-16 | 305 | 307 | 294 | 296 | 772,000 | 296 |
| 2009-07-15 | 313 | 315 | 300 | 300 | 807,000 | 300 |
| 2009-07-14 | 324 | 325 | 311 | 313 | 600,000 | 313 |
| 2009-07-13 | 324 | 327 | 316 | 319 | 647,000 | 319 |
| 2009-07-10 | 332 | 333 | 321 | 332 | 538,000 | 332 |
| 2009-07-09 | 331 | 334 | 324 | 326 | 872,000 | 326 |
| 2009-07-08 | 345 | 346 | 337 | 346 | 624,000 | 346 |
| 2009-07-07 | 349 | 350 | 336 | 340 | 725,000 | 340 |
| 2009-07-06 | 349 | 349 | 335 | 339 | 751,000 | 339 |
| 2009-07-03 | 359 | 365 | 353 | 356 | 573,000 | 356 |
| 2009-07-02 | 365 | 367 | 359 | 362 | 402,000 | 362 |
| 2009-07-01 | 358 | 364 | 356 | 360 | 618,000 | 360 |
| 2009-06-30 | 362 | 369 | 361 | 367 | 342,000 | 367 |
| 2009-06-29 | 370 | 374 | 360 | 360 | 327,000 | 360 |
| 2009-06-26 | 364 | 367 | 359 | 366 | 374,000 | 366 |
| 2009-06-25 | 365 | 374 | 360 | 369 | 555,000 | 369 |
| 2009-06-24 | 371 | 371 | 355 | 360 | 601,000 | 360 |
| 2009-06-23 | 370 | 370 | 365 | 370 | 513,000 | 370 |
| 2009-06-22 | 361 | 382 | 360 | 373 | 559,000 | 373 |
| 2009-06-19 | 373 | 373 | 364 | 366 | 463,000 | 366 |
| 2009-06-18 | 369 | 377 | 366 | 373 | 318,000 | 373 |
| 2009-06-17 | 364 | 376 | 364 | 373 | 335,000 | 373 |
| 2009-06-16 | 372 | 372 | 359 | 369 | 692,000 | 369 |
| 2009-06-15 | 365 | 385 | 365 | 381 | 456,000 | 381 |
| 2009-06-12 | 358 | 373 | 356 | 370 | 724,000 | 370 |
| 2009-06-11 | 359 | 362 | 352 | 353 | 374,000 | 353 |
| 2009-06-10 | 350 | 366 | 348 | 364 | 471,000 | 364 |
| 2009-06-09 | 358 | 358 | 348 | 348 | 212,000 | 348 |
| 2009-06-08 | 357 | 359 | 352 | 358 | 340,000 | 358 |
| 2009-06-05 | 358 | 359 | 348 | 351 | 347,000 | 351 |
| 2009-06-04 | 351 | 362 | 350 | 361 | 448,000 | 361 |
| 2009-06-03 | 361 | 363 | 348 | 349 | 469,000 | 349 |
| 2009-06-02 | 370 | 370 | 362 | 362 | 642,000 | 362 |
| 2009-06-01 | 357 | 370 | 357 | 365 | 338,000 | 365 |
| 2009-05-29 | 365 | 367 | 360 | 361 | 510,000 | 361 |
| 2009-05-28 | 368 | 374 | 367 | 370 | 443,000 | 370 |
| 2009-05-27 | 378 | 378 | 365 | 368 | 558,000 | 368 |
| 2009-05-26 | 358 | 370 | 355 | 368 | 583,000 | 368 |
| 2009-05-25 | 359 | 360 | 352 | 355 | 279,000 | 355 |
| 2009-05-22 | 346 | 357 | 346 | 355 | 382,000 | 355 |
| 2009-05-21 | 350 | 357 | 345 | 356 | 550,000 | 356 |
| 2009-05-20 | 350 | 351 | 344 | 349 | 495,000 | 349 |
| 2009-05-19 | 342 | 347 | 336 | 347 | 719,000 | 347 |
| 2009-05-18 | 348 | 348 | 336 | 337 | 437,000 | 337 |
| 2009-05-15 | 329 | 343 | 328 | 343 | 631,000 | 343 |
| 2009-05-14 | 329 | 336 | 326 | 327 | 676,000 | 327 |
| 2009-05-13 | 331 | 341 | 327 | 338 | 525,000 | 338 |
| 2009-05-12 | 337 | 340 | 327 | 328 | 514,000 | 328 |
| 2009-05-11 | 341 | 343 | 333 | 336 | 876,000 | 336 |
| 2009-05-08 | 315 | 326 | 311 | 321 | 1,788,000 | 321 |
| 2009-05-07 | 310 | 314 | 303 | 310 | 1,407,000 | 310 |
| 2009-05-01 | 312 | 318 | 305 | 305 | 921,000 | 305 |
| 2009-04-30 | 330 | 337 | 317 | 317 | 582,000 | 317 |
| 2009-04-28 | 332 | 338 | 326 | 326 | 497,000 | 326 |
| 2009-04-27 | 330 | 334 | 324 | 327 | 241,000 | 327 |
| 2009-04-24 | 330 | 330 | 322 | 325 | 672,000 | 325 |
| 2009-04-23 | 332 | 338 | 329 | 334 | 738,000 | 334 |
| 2009-04-22 | 341 | 341 | 333 | 336 | 191,000 | 336 |
| 2009-04-21 | 339 | 346 | 332 | 345 | 340,000 | 345 |
| 2009-04-20 | 350 | 350 | 343 | 348 | 160,000 | 348 |
| 2009-04-17 | 352 | 357 | 342 | 345 | 161,000 | 345 |
| 2009-04-16 | 350 | 355 | 345 | 347 | 187,000 | 347 |
| 2009-04-15 | 353 | 353 | 349 | 351 | 147,000 | 351 |
| 2009-04-14 | 354 | 356 | 348 | 352 | 308,000 | 352 |
| 2009-04-13 | 343 | 353 | 340 | 353 | 226,000 | 353 |
| 2009-04-10 | 350 | 350 | 337 | 342 | 166,000 | 342 |
| 2009-04-09 | 342 | 353 | 340 | 345 | 308,000 | 345 |
| 2009-04-08 | 346 | 349 | 336 | 344 | 265,000 | 344 |
| 2009-04-07 | 351 | 354 | 345 | 351 | 337,000 | 351 |
| 2009-04-06 | 360 | 362 | 350 | 351 | 200,000 | 351 |
| 2009-04-03 | 362 | 364 | 354 | 358 | 378,000 | 358 |
| 2009-04-02 | 348 | 364 | 348 | 360 | 482,000 | 360 |
| 2009-04-01 | 340 | 353 | 335 | 343 | 603,000 | 343 |
| 2009-03-31 | 348 | 355 | 342 | 342 | 326,000 | 342 |
| 2009-03-30 | 355 | 369 | 346 | 346 | 365,000 | 346 |
| 2009-03-27 | 366 | 376 | 360 | 360 | 320,000 | 360 |
| 2009-03-26 | 360 | 370 | 346 | 366 | 464,000 | 366 |
| 2009-03-25 | 361 | 361 | 344 | 359 | 649,000 | 359 |
| 2009-03-24 | 357 | 363 | 343 | 360 | 654,000 | 360 |
| 2009-03-23 | 334 | 347 | 331 | 347 | 463,000 | 347 |
| 2009-03-19 | 335 | 339 | 324 | 330 | 717,000 | 330 |
| 2009-03-18 | 328 | 338 | 317 | 325 | 620,000 | 325 |
| 2009-03-17 | 313 | 324 | 312 | 321 | 407,000 | 321 |
| 2009-03-16 | 301 | 314 | 300 | 313 | 526,000 | 313 |
| 2009-03-13 | 285 | 297 | 285 | 296 | 492,000 | 296 |
| 2009-03-12 | 292 | 293 | 286 | 288 | 285,000 | 288 |
| 2009-03-11 | 307 | 308 | 295 | 295 | 336,000 | 295 |
| 2009-03-10 | 292 | 299 | 292 | 297 | 121,000 | 297 |
| 2009-03-09 | 307 | 308 | 294 | 297 | 250,000 | 297 |
| 2009-03-06 | 305 | 315 | 301 | 307 | 403,000 | 307 |
| 2009-03-05 | 305 | 315 | 301 | 307 | 536,000 | 307 |
| 2009-03-04 | 278 | 295 | 278 | 295 | 508,000 | 295 |
| 2009-03-03 | 281 | 290 | 281 | 285 | 534,000 | 285 |
| 2009-03-02 | 295 | 299 | 287 | 291 | 873,000 | 291 |
| 2009-02-27 | 297 | 309 | 296 | 302 | 1,449,000 | 302 |
| 2009-02-26 | 297 | 306 | 282 | 282 | 1,006,000 | 282 |
| 2009-02-25 | 319 | 321 | 298 | 302 | 581,000 | 302 |
| 2009-02-24 | 309 | 309 | 301 | 307 | 457,000 | 307 |
| 2009-02-23 | 302 | 312 | 301 | 312 | 270,000 | 312 |
| 2009-02-20 | 323 | 327 | 307 | 307 | 562,000 | 307 |
| 2009-02-19 | 338 | 339 | 323 | 326 | 709,000 | 326 |
| 2009-02-18 | 326 | 343 | 320 | 343 | 503,000 | 343 |
| 2009-02-17 | 321 | 332 | 320 | 326 | 448,000 | 326 |
| 2009-02-16 | 318 | 322 | 314 | 322 | 571,000 | 322 |
| 2009-02-13 | 316 | 327 | 314 | 324 | 384,000 | 324 |
| 2009-02-12 | 305 | 312 | 305 | 311 | 239,000 | 311 |
| 2009-02-10 | 300 | 310 | 300 | 306 | 410,000 | 306 |
| 2009-02-09 | 304 | 306 | 298 | 298 | 349,000 | 298 |
| 2009-02-06 | 303 | 309 | 303 | 306 | 299,000 | 306 |
| 2009-02-05 | 312 | 313 | 304 | 305 | 377,000 | 305 |
| 2009-02-04 | 312 | 313 | 306 | 312 | 392,000 | 312 |
| 2009-02-03 | 308 | 316 | 305 | 311 | 402,000 | 311 |
| 2009-02-02 | 308 | 316 | 304 | 310 | 258,000 | 310 |
| 2009-01-30 | 310 | 317 | 308 | 313 | 439,000 | 313 |
| 2009-01-29 | 326 | 326 | 314 | 321 | 429,000 | 321 |
| 2009-01-28 | 320 | 325 | 315 | 321 | 325,000 | 321 |
| 2009-01-27 | 313 | 322 | 313 | 320 | 515,000 | 320 |
| 2009-01-26 | 312 | 312 | 305 | 308 | 564,000 | 308 |
| 2009-01-23 | 322 | 328 | 320 | 323 | 427,000 | 323 |
| 2009-01-22 | 318 | 332 | 314 | 326 | 494,000 | 326 |
| 2009-01-21 | 301 | 318 | 301 | 312 | 453,000 | 312 |
| 2009-01-20 | 315 | 316 | 309 | 311 | 250,000 | 311 |
| 2009-01-19 | 323 | 323 | 311 | 315 | 193,000 | 315 |
| 2009-01-16 | 307 | 316 | 305 | 313 | 467,000 | 313 |
| 2009-01-15 | 305 | 315 | 298 | 312 | 630,000 | 312 |
| 2009-01-14 | 319 | 321 | 310 | 310 | 605,000 | 310 |
| 2009-01-13 | 320 | 329 | 319 | 319 | 639,000 | 319 |
| 2009-01-09 | 333 | 343 | 328 | 337 | 650,000 | 337 |
| 2009-01-08 | 351 | 352 | 336 | 337 | 596,000 | 337 |
| 2009-01-07 | 353 | 357 | 353 | 356 | 455,000 | 356 |
| 2009-01-06 | 361 | 363 | 353 | 353 | 294,000 | 353 |
| 2009-01-05 | 370 | 371 | 361 | 362 | 122,000 | 362 |
分割・併合履歴 ： なし
