1. HOME >
  2. 株価時系列 >
  3. 1824 >
  4. 2011年

1824 前田建設工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30274282274282160,000282
2011-12-2927027426827355,000273
2011-12-2827027426927266,000272
2011-12-2726927426927263,000272
2011-12-2627327427127298,000272
2011-12-22272276272273209,000273
2011-12-21276277274275112,000275
2011-12-20271277269275206,000275
2011-12-19273274263271242,000271
2011-12-16273281270278295,000278
2011-12-15275275271273221,000273
2011-12-14276277274275101,000275
2011-12-13275280272277309,000277
2011-12-12282282278280155,000280
2011-12-09277279274279493,000279
2011-12-08283283277279436,000279
2011-12-07285285276281738,000281
2011-12-06291291276283857,000283
2011-12-05289293287293351,000293
2011-12-02275284275284294,000284
2011-12-01278280270271324,000271
2011-11-30269277269277454,000277
2011-11-29267270265270216,000270
2011-11-28251267251265544,000265
2011-11-25265267255255291,000255
2011-11-24273273265266278,000266
2011-11-22272279271279310,000279
2011-11-21266272261272425,000272
2011-11-18265271264271534,000271
2011-11-17255263253261548,000261
2011-11-16266267258260572,000260
2011-11-152772782652691,256,000269
2011-11-14285287282285596,000285
2011-11-11287288273280976,000280
2011-11-10282287281286479,000286
2011-11-09292294280293585,000293
2011-11-08310310290292912,000292
2011-11-072883032852981,027,000298
2011-11-04287289285288269,000288
2011-11-02282285281282222,000282
2011-11-01282288282286187,000286
2011-10-31283289283285199,000285
2011-10-28288288284285227,000285
2011-10-27282284280284259,000284
2011-10-26280282280280101,000280
2011-10-2528628728128180,000281
2011-10-24288290286289326,000289
2011-10-21281286279284164,000284
2011-10-20283283279280234,000280
2011-10-19286289283285240,000285
2011-10-18285288284288341,000288
2011-10-17287290285286163,000286
2011-10-14283287283284193,000284
2011-10-13287290285288402,000288
2011-10-12287287280282267,000282
2011-10-11284289283287207,000287
2011-10-07285289281281346,000281
2011-10-06283291283290301,000290
2011-10-05292294282282363,000282
2011-10-04290294286294494,000294
2011-10-03277294277291615,000291
2011-09-30291292283291312,000291
2011-09-29280290278290790,000290
2011-09-28275280274279606,000279
2011-09-27268275268275160,000275
2011-09-26269275264266366,000266
2011-09-22260268258266389,000266
2011-09-21273274268268175,000268
2011-09-20276279272275405,000275
2011-09-16280282277282456,000282
2011-09-15281283278283245,000283
2011-09-14280282277277271,000277
2011-09-13275284273280394,000280
2011-09-12275280273273257,000273
2011-09-09287287280282521,000282
2011-09-08290290276282894,000282
2011-09-072712952702951,156,000295
2011-09-06267270265267594,000267
2011-09-05257268256266416,000266
2011-09-02257257254257185,000257
2011-09-01255257250257305,000257
2011-08-31252253248252118,000252
2011-08-30253256250252216,000252
2011-08-29249253244250169,000250
2011-08-26242247242246210,000246
2011-08-25240243239242200,000242
2011-08-24243244236237336,000237
2011-08-23237238235237211,000237
2011-08-22236239232232197,000232
2011-08-19235238235237116,000237
2011-08-18238243237241292,000241
2011-08-17235238233237165,000237
2011-08-16239241234237323,000237
2011-08-15238240234237133,000237
2011-08-12240240233237276,000237
2011-08-11221236220236379,000236
2011-08-10229229223225173,000225
2011-08-09217222211222341,000222
2011-08-08230232227227233,000227
2011-08-05231238230235300,000235
2011-08-04245245241241226,000241
2011-08-03245247242242150,000242
2011-08-0225025024724892,000248
2011-08-01252254252252103,000252
2011-07-29251253251251129,000251
2011-07-28256258251252188,000252
2011-07-27262262257257157,000257
2011-07-26263265261261216,000261
2011-07-25260264259262279,000262
2011-07-22257261256259218,000259
2011-07-21256258255256153,000256
2011-07-2025725925625656,000256
2011-07-19254258254257195,000257
2011-07-15255257254257126,000257
2011-07-14255257253253130,000253
2011-07-13248261248255330,000255
2011-07-12250253249252260,000252
2011-07-11254254251254248,000254
2011-07-08258258255255166,000255
2011-07-07254257254255285,000255
2011-07-06259260257259301,000259
2011-07-05264266259260706,000260
2011-07-04258260256260564,000260
2011-07-01253256252254266,000254
2011-06-30248252247252232,000252
2011-06-2924824824424778,000247
2011-06-2824524724524687,000246
2011-06-27245247244246158,000246
2011-06-24245246245246157,000246
2011-06-23240244240244148,000244
2011-06-22242244240244175,000244
2011-06-21240240235240126,000240
2011-06-20237241237240172,000240
2011-06-17244244234236488,000236
2011-06-16247249245245231,000245
2011-06-15251251248249214,000249
2011-06-14250253247248428,000248
2011-06-13252256251253229,000253
2011-06-10257258253257334,000257
2011-06-09254256253254114,000254
2011-06-08258260255257255,000257
2011-06-07253260251260505,000260
2011-06-06258260253253613,000253
2011-06-03250258250255715,000255
2011-06-02247251247249134,000249
2011-06-01251253249253258,000253
2011-05-31247253247251482,000251
2011-05-30246251243250345,000250
2011-05-27251252246247426,000247
2011-05-26246250244248340,000248
2011-05-25248248243243127,000243
2011-05-24247248246247212,000247
2011-05-23245248243246291,000246
2011-05-20248252244248337,000248
2011-05-19256257246247512,000247
2011-05-18252258251255346,000255
2011-05-17250255250254304,000254
2011-05-16245260245258670,000258
2011-05-13244252242247927,000247
2011-05-12245247243244271,000244
2011-05-11247248245245255,000245
2011-05-10247248246246160,000246
2011-05-09247249246247382,000247
2011-05-06250253247251336,000251
2011-05-02247250246250222,000250
2011-04-28246247243244348,000244
2011-04-27241246241245450,000245
2011-04-26244244240240292,000240
2011-04-25247247242243236,000243
2011-04-22246246242244346,000244
2011-04-21249251243245433,000245
2011-04-20250253247248724,000248
2011-04-19248253247250642,000250
2011-04-18250251248249168,000249
2011-04-15252254250250238,000250
2011-04-142482562472551,035,000255
2011-04-13243245241244763,000244
2011-04-12250251245245547,000245
2011-04-11252253249252494,000252
2011-04-08240249240247693,000247
2011-04-07251253243244779,000244
2011-04-062562562432481,027,000248
2011-04-052512572502521,221,000252
2011-04-04267269258259850,000259
2011-04-01270272264266678,000266
2011-03-312642742642741,400,000274
2011-03-302732742602642,101,000264
2011-03-292732732602672,157,000267
2011-03-28280287278286969,000286
2011-03-252953012852872,290,000287
2011-03-24292304292301830,000301
2011-03-232913002852901,453,000290
2011-03-222802932722901,825,000290
2011-03-182722782612651,461,000265
2011-03-17242272241264944,000264
2011-03-162402602382501,192,000250
2011-03-153093102252272,197,000227
2011-03-143093302833052,990,000305
2011-03-11254255250253739,000253
2011-03-10259260250253346,000253
2011-03-09256257255255177,000255
2011-03-08256258254254227,000254
2011-03-07258259254255369,000255
2011-03-04263264259259371,000259
2011-03-03262262259260134,000260
2011-03-02265268262262350,000262
2011-03-01269269264265283,000265
2011-02-28257266255264642,000264
2011-02-25255261255258381,000258
2011-02-24261266257257590,000257
2011-02-23266268262262502,000262
2011-02-22272273262267594,000267
2011-02-21262268261266338,000266
2011-02-18262263261261230,000261
2011-02-17268268260262349,000262
2011-02-16269269264264178,000264
2011-02-15269270267269186,000269
2011-02-14270271266268267,000268
2011-02-10270272269270352,000270
2011-02-09281281271273282,000273
2011-02-08282282276277198,000277
2011-02-07278282278279329,000279
2011-02-04275278275277240,000277
2011-02-03273276273273213,000273
2011-02-02273277273273195,000273
2011-02-01276277271273204,000273
2011-01-31269277269272218,000272
2011-01-28278281275275417,000275
2011-01-27287288279282442,000282
2011-01-26278285276284475,000284
2011-01-25281281278280534,000280
2011-01-24274283274282441,000282
2011-01-21275277271273184,000273
2011-01-20277277271275144,000275
2011-01-1927928027727895,000278
2011-01-18281282277279235,000279
2011-01-17277283277277271,000277
2011-01-14281285278279236,000279
2011-01-13280282278280238,000280
2011-01-12285287279279433,000279
2011-01-11277288276284809,000284
2011-01-07277280276276687,000276
2011-01-06277283277281700,000281
2011-01-05266273265271625,000271
2011-01-04256268256263444,000263

分割・併合履歴 ： なし