1824 前田建設工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 255 | 256 | 252 | 255 | 487,000 | 255 |
| 2010-12-29 | 251 | 255 | 251 | 254 | 576,000 | 254 |
| 2010-12-28 | 256 | 257 | 250 | 253 | 885,000 | 253 |
| 2010-12-27 | 262 | 264 | 258 | 259 | 460,000 | 259 |
| 2010-12-24 | 271 | 271 | 261 | 262 | 940,000 | 262 |
| 2010-12-22 | 280 | 282 | 273 | 275 | 749,000 | 275 |
| 2010-12-21 | 281 | 284 | 280 | 282 | 645,000 | 282 |
| 2010-12-20 | 280 | 285 | 279 | 284 | 777,000 | 284 |
| 2010-12-17 | 277 | 281 | 275 | 280 | 658,000 | 280 |
| 2010-12-16 | 271 | 278 | 271 | 277 | 413,000 | 277 |
| 2010-12-15 | 280 | 280 | 275 | 278 | 301,000 | 278 |
| 2010-12-14 | 275 | 280 | 275 | 280 | 436,000 | 280 |
| 2010-12-13 | 267 | 275 | 267 | 273 | 219,000 | 273 |
| 2010-12-10 | 273 | 274 | 270 | 270 | 414,000 | 270 |
| 2010-12-09 | 268 | 276 | 268 | 271 | 605,000 | 271 |
| 2010-12-08 | 256 | 267 | 255 | 267 | 734,000 | 267 |
| 2010-12-07 | 256 | 257 | 253 | 256 | 306,000 | 256 |
| 2010-12-06 | 254 | 257 | 253 | 254 | 539,000 | 254 |
| 2010-12-03 | 248 | 253 | 247 | 253 | 359,000 | 253 |
| 2010-12-02 | 250 | 252 | 247 | 247 | 535,000 | 247 |
| 2010-12-01 | 248 | 251 | 247 | 250 | 322,000 | 250 |
| 2010-11-30 | 254 | 255 | 251 | 251 | 300,000 | 251 |
| 2010-11-29 | 249 | 256 | 249 | 255 | 352,000 | 255 |
| 2010-11-26 | 244 | 254 | 244 | 252 | 530,000 | 252 |
| 2010-11-25 | 244 | 244 | 240 | 243 | 192,000 | 243 |
| 2010-11-24 | 240 | 241 | 239 | 240 | 270,000 | 240 |
| 2010-11-22 | 239 | 243 | 239 | 242 | 247,000 | 242 |
| 2010-11-19 | 246 | 246 | 238 | 238 | 277,000 | 238 |
| 2010-11-18 | 233 | 245 | 233 | 245 | 548,000 | 245 |
| 2010-11-17 | 231 | 236 | 231 | 235 | 249,000 | 235 |
| 2010-11-16 | 234 | 234 | 232 | 233 | 523,000 | 233 |
| 2010-11-15 | 249 | 249 | 235 | 237 | 842,000 | 237 |
| 2010-11-12 | 252 | 254 | 249 | 251 | 371,000 | 251 |
| 2010-11-11 | 251 | 257 | 249 | 256 | 585,000 | 256 |
| 2010-11-10 | 243 | 251 | 239 | 248 | 320,000 | 248 |
| 2010-11-09 | 242 | 247 | 242 | 243 | 275,000 | 243 |
| 2010-11-08 | 235 | 244 | 235 | 244 | 297,000 | 244 |
| 2010-11-05 | 237 | 242 | 235 | 236 | 336,000 | 236 |
| 2010-11-04 | 218 | 236 | 218 | 232 | 558,000 | 232 |
| 2010-11-02 | 218 | 218 | 215 | 216 | 122,000 | 216 |
| 2010-11-01 | 218 | 221 | 216 | 220 | 194,000 | 220 |
| 2010-10-29 | 224 | 224 | 217 | 218 | 346,000 | 218 |
| 2010-10-28 | 221 | 225 | 218 | 223 | 889,000 | 223 |
| 2010-10-27 | 229 | 230 | 223 | 224 | 385,000 | 224 |
| 2010-10-26 | 226 | 231 | 226 | 228 | 539,000 | 228 |
| 2010-10-25 | 238 | 240 | 227 | 233 | 607,000 | 233 |
| 2010-10-22 | 235 | 240 | 232 | 239 | 741,000 | 239 |
| 2010-10-21 | 235 | 237 | 232 | 234 | 234,000 | 234 |
| 2010-10-20 | 236 | 238 | 233 | 238 | 307,000 | 238 |
| 2010-10-19 | 243 | 246 | 239 | 240 | 323,000 | 240 |
| 2010-10-18 | 235 | 246 | 235 | 241 | 307,000 | 241 |
| 2010-10-15 | 234 | 235 | 231 | 234 | 415,000 | 234 |
| 2010-10-14 | 236 | 237 | 234 | 237 | 381,000 | 237 |
| 2010-10-13 | 244 | 244 | 235 | 236 | 452,000 | 236 |
| 2010-10-12 | 241 | 246 | 240 | 244 | 607,000 | 244 |
| 2010-10-08 | 244 | 246 | 240 | 240 | 1,098,000 | 240 |
| 2010-10-07 | 247 | 253 | 244 | 250 | 522,000 | 250 |
| 2010-10-06 | 236 | 251 | 234 | 248 | 1,103,000 | 248 |
| 2010-10-05 | 231 | 237 | 230 | 235 | 871,000 | 235 |
| 2010-10-04 | 224 | 230 | 224 | 229 | 620,000 | 229 |
| 2010-10-01 | 224 | 225 | 222 | 223 | 487,000 | 223 |
| 2010-09-30 | 222 | 227 | 222 | 226 | 414,000 | 226 |
| 2010-09-29 | 229 | 229 | 226 | 229 | 431,000 | 229 |
| 2010-09-28 | 222 | 227 | 222 | 227 | 460,000 | 227 |
| 2010-09-27 | 220 | 221 | 218 | 220 | 342,000 | 220 |
| 2010-09-24 | 220 | 223 | 217 | 218 | 538,000 | 218 |
| 2010-09-22 | 211 | 218 | 210 | 217 | 546,000 | 217 |
| 2010-09-21 | 213 | 216 | 209 | 210 | 246,000 | 210 |
| 2010-09-17 | 210 | 215 | 209 | 213 | 224,000 | 213 |
| 2010-09-16 | 213 | 213 | 210 | 210 | 175,000 | 210 |
| 2010-09-15 | 210 | 216 | 208 | 213 | 243,000 | 213 |
| 2010-09-14 | 215 | 215 | 211 | 212 | 125,000 | 212 |
| 2010-09-13 | 219 | 219 | 215 | 215 | 135,000 | 215 |
| 2010-09-10 | 222 | 222 | 216 | 217 | 465,000 | 217 |
| 2010-09-09 | 224 | 225 | 218 | 218 | 375,000 | 218 |
| 2010-09-08 | 225 | 225 | 216 | 219 | 315,000 | 219 |
| 2010-09-07 | 229 | 230 | 225 | 227 | 299,000 | 227 |
| 2010-09-06 | 224 | 229 | 222 | 229 | 390,000 | 229 |
| 2010-09-03 | 216 | 222 | 216 | 220 | 566,000 | 220 |
| 2010-09-02 | 214 | 214 | 209 | 213 | 252,000 | 213 |
| 2010-09-01 | 203 | 208 | 202 | 207 | 331,000 | 207 |
| 2010-08-31 | 207 | 208 | 203 | 203 | 184,000 | 203 |
| 2010-08-30 | 216 | 217 | 212 | 213 | 263,000 | 213 |
| 2010-08-27 | 203 | 212 | 203 | 210 | 458,000 | 210 |
| 2010-08-26 | 201 | 204 | 201 | 203 | 299,000 | 203 |
| 2010-08-25 | 201 | 203 | 199 | 200 | 216,000 | 200 |
| 2010-08-24 | 204 | 205 | 201 | 203 | 375,000 | 203 |
| 2010-08-23 | 206 | 209 | 205 | 206 | 253,000 | 206 |
| 2010-08-20 | 211 | 213 | 207 | 207 | 348,000 | 207 |
| 2010-08-19 | 215 | 218 | 214 | 216 | 263,000 | 216 |
| 2010-08-18 | 213 | 218 | 207 | 215 | 377,000 | 215 |
| 2010-08-17 | 211 | 215 | 200 | 212 | 251,000 | 212 |
| 2010-08-16 | 213 | 217 | 211 | 214 | 312,000 | 214 |
| 2010-08-13 | 217 | 219 | 211 | 217 | 587,000 | 217 |
| 2010-08-12 | 215 | 219 | 213 | 214 | 268,000 | 214 |
| 2010-08-11 | 224 | 225 | 216 | 220 | 367,000 | 220 |
| 2010-08-10 | 234 | 234 | 225 | 225 | 453,000 | 225 |
| 2010-08-09 | 236 | 238 | 232 | 234 | 547,000 | 234 |
| 2010-08-06 | 234 | 239 | 232 | 237 | 366,000 | 237 |
| 2010-08-05 | 235 | 237 | 233 | 234 | 325,000 | 234 |
| 2010-08-04 | 232 | 235 | 232 | 234 | 426,000 | 234 |
| 2010-08-03 | 232 | 233 | 230 | 230 | 191,000 | 230 |
| 2010-08-02 | 230 | 232 | 229 | 230 | 147,000 | 230 |
| 2010-07-30 | 234 | 234 | 230 | 231 | 404,000 | 231 |
| 2010-07-29 | 233 | 236 | 233 | 234 | 195,000 | 234 |
| 2010-07-28 | 234 | 236 | 232 | 236 | 248,000 | 236 |
| 2010-07-27 | 233 | 234 | 230 | 234 | 212,000 | 234 |
| 2010-07-26 | 239 | 239 | 230 | 232 | 669,000 | 232 |
| 2010-07-23 | 233 | 241 | 231 | 237 | 305,000 | 237 |
| 2010-07-22 | 231 | 232 | 228 | 228 | 152,000 | 228 |
| 2010-07-21 | 237 | 238 | 232 | 232 | 255,000 | 232 |
| 2010-07-20 | 235 | 239 | 234 | 234 | 348,000 | 234 |
| 2010-07-16 | 244 | 245 | 241 | 243 | 166,000 | 243 |
| 2010-07-15 | 243 | 245 | 242 | 242 | 180,000 | 242 |
| 2010-07-14 | 249 | 249 | 245 | 245 | 359,000 | 245 |
| 2010-07-13 | 252 | 254 | 249 | 249 | 169,000 | 249 |
| 2010-07-12 | 251 | 259 | 251 | 253 | 459,000 | 253 |
| 2010-07-09 | 253 | 255 | 252 | 254 | 173,000 | 254 |
| 2010-07-08 | 252 | 255 | 252 | 255 | 332,000 | 255 |
| 2010-07-07 | 247 | 247 | 241 | 245 | 287,000 | 245 |
| 2010-07-06 | 251 | 251 | 241 | 246 | 645,000 | 246 |
| 2010-07-05 | 252 | 252 | 247 | 250 | 833,000 | 250 |
| 2010-07-02 | 240 | 243 | 238 | 242 | 483,000 | 242 |
| 2010-07-01 | 234 | 239 | 233 | 234 | 761,000 | 234 |
| 2010-06-30 | 226 | 236 | 226 | 233 | 570,000 | 233 |
| 2010-06-29 | 239 | 241 | 232 | 234 | 619,000 | 234 |
| 2010-06-28 | 243 | 243 | 238 | 240 | 255,000 | 240 |
| 2010-06-25 | 244 | 244 | 240 | 242 | 444,000 | 242 |
| 2010-06-24 | 244 | 248 | 243 | 246 | 519,000 | 246 |
| 2010-06-23 | 242 | 244 | 240 | 241 | 600,000 | 241 |
| 2010-06-22 | 248 | 251 | 238 | 242 | 2,184,000 | 242 |
| 2010-06-21 | 255 | 258 | 251 | 254 | 794,000 | 254 |
| 2010-06-18 | 256 | 256 | 248 | 254 | 536,000 | 254 |
| 2010-06-17 | 260 | 260 | 246 | 253 | 952,000 | 253 |
| 2010-06-16 | 266 | 266 | 260 | 262 | 435,000 | 262 |
| 2010-06-15 | 269 | 271 | 263 | 263 | 503,000 | 263 |
| 2010-06-14 | 273 | 277 | 271 | 273 | 333,000 | 273 |
| 2010-06-11 | 281 | 281 | 270 | 272 | 488,000 | 272 |
| 2010-06-10 | 269 | 276 | 266 | 275 | 346,000 | 275 |
| 2010-06-09 | 259 | 269 | 258 | 268 | 561,000 | 268 |
| 2010-06-08 | 262 | 264 | 257 | 261 | 399,000 | 261 |
| 2010-06-07 | 274 | 275 | 269 | 270 | 792,000 | 270 |
| 2010-06-04 | 279 | 286 | 277 | 286 | 1,024,000 | 286 |
| 2010-06-03 | 269 | 277 | 269 | 274 | 862,000 | 274 |
| 2010-06-02 | 264 | 275 | 262 | 268 | 955,000 | 268 |
| 2010-06-01 | 261 | 262 | 256 | 260 | 402,000 | 260 |
| 2010-05-31 | 253 | 259 | 249 | 259 | 620,000 | 259 |
| 2010-05-28 | 260 | 263 | 252 | 253 | 666,000 | 253 |
| 2010-05-27 | 252 | 259 | 245 | 252 | 663,000 | 252 |
| 2010-05-26 | 241 | 262 | 241 | 251 | 511,000 | 251 |
| 2010-05-25 | 245 | 246 | 242 | 244 | 388,000 | 244 |
| 2010-05-24 | 248 | 248 | 240 | 246 | 327,000 | 246 |
| 2010-05-21 | 240 | 247 | 233 | 243 | 951,000 | 243 |
| 2010-05-20 | 251 | 257 | 249 | 251 | 304,000 | 251 |
| 2010-05-19 | 251 | 254 | 248 | 254 | 656,000 | 254 |
| 2010-05-18 | 260 | 260 | 250 | 252 | 598,000 | 252 |
| 2010-05-17 | 257 | 267 | 254 | 255 | 1,191,000 | 255 |
| 2010-05-14 | 270 | 270 | 261 | 261 | 652,000 | 261 |
| 2010-05-13 | 274 | 274 | 268 | 270 | 491,000 | 270 |
| 2010-05-12 | 276 | 279 | 273 | 273 | 164,000 | 273 |
| 2010-05-11 | 284 | 287 | 273 | 275 | 445,000 | 275 |
| 2010-05-10 | 280 | 286 | 276 | 279 | 800,000 | 279 |
| 2010-05-07 | 280 | 286 | 264 | 281 | 852,000 | 281 |
| 2010-05-06 | 306 | 307 | 291 | 295 | 993,000 | 295 |
| 2010-04-30 | 321 | 322 | 307 | 314 | 1,138,000 | 314 |
| 2010-04-28 | 328 | 330 | 316 | 319 | 663,000 | 319 |
| 2010-04-27 | 340 | 340 | 330 | 336 | 629,000 | 336 |
| 2010-04-26 | 334 | 347 | 334 | 341 | 1,210,000 | 341 |
| 2010-04-23 | 318 | 333 | 316 | 333 | 1,362,000 | 333 |
| 2010-04-22 | 302 | 315 | 298 | 313 | 954,000 | 313 |
| 2010-04-21 | 292 | 305 | 292 | 302 | 458,000 | 302 |
| 2010-04-20 | 289 | 292 | 286 | 289 | 162,000 | 289 |
| 2010-04-19 | 289 | 293 | 287 | 289 | 188,000 | 289 |
| 2010-04-16 | 303 | 303 | 297 | 297 | 173,000 | 297 |
| 2010-04-15 | 293 | 302 | 289 | 300 | 538,000 | 300 |
| 2010-04-14 | 291 | 292 | 289 | 291 | 107,000 | 291 |
| 2010-04-13 | 293 | 293 | 288 | 290 | 215,000 | 290 |
| 2010-04-12 | 290 | 292 | 288 | 291 | 142,000 | 291 |
| 2010-04-09 | 285 | 290 | 285 | 287 | 93,000 | 287 |
| 2010-04-08 | 289 | 289 | 286 | 287 | 142,000 | 287 |
| 2010-04-07 | 286 | 290 | 285 | 289 | 205,000 | 289 |
| 2010-04-06 | 287 | 288 | 284 | 284 | 144,000 | 284 |
| 2010-04-05 | 281 | 287 | 281 | 287 | 298,000 | 287 |
| 2010-04-02 | 280 | 282 | 277 | 282 | 183,000 | 282 |
| 2010-04-01 | 277 | 279 | 274 | 278 | 275,000 | 278 |
| 2010-03-31 | 280 | 281 | 277 | 278 | 291,000 | 278 |
| 2010-03-30 | 279 | 279 | 276 | 279 | 278,000 | 279 |
| 2010-03-29 | 280 | 282 | 274 | 275 | 403,000 | 275 |
| 2010-03-26 | 280 | 282 | 278 | 282 | 297,000 | 282 |
| 2010-03-25 | 282 | 287 | 275 | 278 | 379,000 | 278 |
| 2010-03-24 | 286 | 287 | 281 | 282 | 177,000 | 282 |
| 2010-03-23 | 280 | 283 | 278 | 283 | 223,000 | 283 |
| 2010-03-19 | 288 | 288 | 283 | 284 | 243,000 | 284 |
| 2010-03-18 | 292 | 292 | 288 | 288 | 232,000 | 288 |
| 2010-03-17 | 296 | 297 | 287 | 292 | 375,000 | 292 |
| 2010-03-16 | 290 | 296 | 290 | 293 | 142,000 | 293 |
| 2010-03-15 | 293 | 296 | 290 | 293 | 215,000 | 293 |
| 2010-03-12 | 287 | 292 | 284 | 290 | 359,000 | 290 |
| 2010-03-11 | 286 | 288 | 283 | 288 | 213,000 | 288 |
| 2010-03-10 | 281 | 285 | 279 | 282 | 328,000 | 282 |
| 2010-03-09 | 283 | 284 | 279 | 281 | 127,000 | 281 |
| 2010-03-08 | 280 | 284 | 276 | 281 | 318,000 | 281 |
| 2010-03-05 | 274 | 278 | 272 | 277 | 224,000 | 277 |
| 2010-03-04 | 274 | 277 | 271 | 272 | 226,000 | 272 |
| 2010-03-03 | 267 | 276 | 267 | 276 | 242,000 | 276 |
| 2010-03-02 | 265 | 271 | 265 | 271 | 212,000 | 271 |
| 2010-03-01 | 275 | 275 | 265 | 268 | 472,000 | 268 |
| 2010-02-26 | 279 | 282 | 275 | 278 | 229,000 | 278 |
| 2010-02-25 | 274 | 284 | 274 | 279 | 405,000 | 279 |
| 2010-02-24 | 269 | 276 | 268 | 273 | 588,000 | 273 |
| 2010-02-23 | 271 | 271 | 265 | 270 | 322,000 | 270 |
| 2010-02-22 | 266 | 270 | 265 | 268 | 396,000 | 268 |
| 2010-02-19 | 268 | 270 | 257 | 260 | 647,000 | 260 |
| 2010-02-18 | 271 | 271 | 262 | 269 | 668,000 | 269 |
| 2010-02-17 | 262 | 272 | 259 | 272 | 510,000 | 272 |
| 2010-02-16 | 260 | 264 | 257 | 259 | 273,000 | 259 |
| 2010-02-15 | 261 | 263 | 255 | 257 | 232,000 | 257 |
| 2010-02-12 | 266 | 266 | 258 | 262 | 867,000 | 262 |
| 2010-02-10 | 263 | 271 | 259 | 269 | 774,000 | 269 |
| 2010-02-09 | 265 | 270 | 253 | 261 | 932,000 | 261 |
| 2010-02-08 | 270 | 275 | 265 | 270 | 338,000 | 270 |
| 2010-02-05 | 268 | 275 | 266 | 272 | 1,235,000 | 272 |
| 2010-02-04 | 257 | 284 | 254 | 277 | 1,285,000 | 277 |
| 2010-02-03 | 246 | 256 | 245 | 253 | 424,000 | 253 |
| 2010-02-02 | 242 | 244 | 241 | 243 | 209,000 | 243 |
| 2010-02-01 | 243 | 247 | 240 | 245 | 331,000 | 245 |
| 2010-01-29 | 249 | 250 | 243 | 247 | 345,000 | 247 |
| 2010-01-28 | 244 | 253 | 240 | 249 | 352,000 | 249 |
| 2010-01-27 | 243 | 247 | 243 | 246 | 173,000 | 246 |
| 2010-01-26 | 243 | 251 | 243 | 247 | 504,000 | 247 |
| 2010-01-25 | 250 | 250 | 246 | 247 | 224,000 | 247 |
| 2010-01-22 | 248 | 250 | 245 | 249 | 331,000 | 249 |
| 2010-01-21 | 246 | 255 | 242 | 252 | 284,000 | 252 |
| 2010-01-20 | 252 | 257 | 250 | 252 | 217,000 | 252 |
| 2010-01-19 | 249 | 258 | 248 | 252 | 577,000 | 252 |
| 2010-01-18 | 246 | 249 | 243 | 249 | 191,000 | 249 |
| 2010-01-15 | 247 | 248 | 244 | 247 | 438,000 | 247 |
| 2010-01-14 | 250 | 253 | 248 | 253 | 261,000 | 253 |
| 2010-01-13 | 253 | 255 | 251 | 252 | 253,000 | 252 |
| 2010-01-12 | 252 | 257 | 252 | 257 | 298,000 | 257 |
| 2010-01-08 | 253 | 255 | 253 | 255 | 276,000 | 255 |
| 2010-01-07 | 256 | 257 | 252 | 254 | 289,000 | 254 |
| 2010-01-06 | 255 | 255 | 252 | 252 | 224,000 | 252 |
| 2010-01-05 | 258 | 258 | 251 | 254 | 216,000 | 254 |
| 2010-01-04 | 251 | 257 | 250 | 254 | 111,000 | 254 |
分割・併合履歴 ： なし
