1824 前田建設工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	457	459	439	454	509,000	454
2012-12-27	468	469	453	455	640,000	455
2012-12-26	462	465	460	464	256,000	464
2012-12-25	460	466	455	459	647,000	459
2012-12-21	465	472	445	449	910,000	449
2012-12-20	463	466	457	465	1,083,000	465
2012-12-19	423	475	423	471	2,289,000	471
2012-12-18	401	417	400	412	856,000	412
2012-12-17	403	405	398	399	450,000	399
2012-12-14	385	398	385	398	806,000	398
2012-12-13	392	393	383	387	616,000	387
2012-12-12	396	398	393	393	301,000	393
2012-12-11	398	398	390	392	328,000	392
2012-12-10	400	400	394	396	286,000	396
2012-12-07	399	400	396	396	439,000	396
2012-12-06	395	398	394	398	336,000	398
2012-12-05	385	397	384	395	980,000	395
2012-12-04	389	389	383	385	370,000	385
2012-12-03	376	390	375	389	844,000	389
2012-11-30	374	374	369	369	267,000	369
2012-11-29	371	376	370	374	218,000	374
2012-11-28	373	374	369	374	273,000	374
2012-11-27	370	375	369	374	355,000	374
2012-11-26	378	378	368	370	449,000	370
2012-11-22	367	377	367	370	595,000	370
2012-11-21	364	364	360	364	521,000	364
2012-11-20	365	366	358	360	567,000	360
2012-11-19	354	364	354	362	619,000	362
2012-11-16	351	354	345	351	579,000	351
2012-11-15	336	349	334	348	697,000	348
2012-11-14	320	333	316	332	665,000	332
2012-11-13	316	317	311	316	521,000	316
2012-11-12	309	314	309	310	367,000	310
2012-11-09	310	317	305	315	1,042,000	315
2012-11-08	318	319	307	317	1,318,000	317
2012-11-07	335	335	312	325	1,854,000	325
2012-11-06	356	359	355	359	166,000	359
2012-11-05	356	356	355	355	85,000	355
2012-11-02	359	359	355	357	194,000	357
2012-11-01	351	355	349	353	190,000	353
2012-10-31	346	354	346	353	225,000	353
2012-10-30	354	360	346	346	416,000	346
2012-10-29	352	357	351	356	206,000	356
2012-10-26	355	356	352	353	235,000	353
2012-10-25	353	356	352	356	263,000	356
2012-10-24	354	356	352	353	299,000	353
2012-10-23	362	362	353	357	228,000	357
2012-10-22	357	363	357	360	176,000	360
2012-10-19	360	363	358	360	192,000	360
2012-10-18	365	365	361	361	200,000	361
2012-10-17	365	367	364	364	237,000	364
2012-10-16	361	364	360	361	215,000	361
2012-10-15	365	365	361	362	208,000	362
2012-10-12	365	367	359	363	304,000	363
2012-10-11	355	365	355	364	574,000	364
2012-10-10	355	360	354	358	363,000	358
2012-10-09	368	369	361	361	219,000	361
2012-10-05	367	369	362	368	304,000	368
2012-10-04	360	366	360	364	220,000	364
2012-10-03	360	361	358	358	196,000	358
2012-10-02	369	369	359	361	315,000	361
2012-10-01	370	371	359	364	308,000	364
2012-09-28	371	378	371	372	423,000	372
2012-09-27	371	379	370	379	493,000	379
2012-09-26	367	372	364	371	409,000	371
2012-09-25	363	370	363	369	621,000	369
2012-09-24	360	365	357	364	865,000	364
2012-09-21	354	360	353	359	381,000	359
2012-09-20	356	357	352	354	466,000	354
2012-09-19	359	360	352	356	628,000	356
2012-09-18	350	356	346	356	758,000	356
2012-09-14	359	360	350	351	552,000	351
2012-09-13	352	358	346	356	830,000	356
2012-09-12	357	361	355	356	628,000	356
2012-09-11	365	365	355	357	609,000	357
2012-09-10	355	364	355	364	1,183,000	364
2012-09-07	380	387	356	358	4,949,000	358
2012-09-06	346	348	340	344	606,000	344
2012-09-05	351	351	342	343	833,000	343
2012-09-04	339	351	336	350	896,000	350
2012-09-03	335	343	335	339	496,000	339
2012-08-31	337	341	334	335	843,000	335
2012-08-30	345	350	342	344	670,000	344
2012-08-29	352	354	347	347	726,000	347
2012-08-28	357	358	351	355	392,000	355
2012-08-27	362	364	357	357	489,000	357
2012-08-24	356	360	356	358	596,000	358
2012-08-23	351	359	351	357	498,000	357
2012-08-22	355	357	351	353	481,000	353
2012-08-21	353	354	350	353	532,000	353
2012-08-20	353	355	350	353	589,000	353
2012-08-17	353	355	347	352	1,108,000	352
2012-08-16	361	367	354	357	1,369,000	357
2012-08-15	348	352	344	351	736,000	351
2012-08-14	343	347	339	343	670,000	343
2012-08-13	355	355	342	343	606,000	343
2012-08-10	348	356	344	354	1,761,000	354
2012-08-09	365	371	359	363	673,000	363
2012-08-08	376	383	367	371	757,000	371
2012-08-07	364	378	363	376	414,000	376
2012-08-06	372	372	364	367	289,000	367
2012-08-03	368	370	365	368	131,000	368
2012-08-02	374	379	371	373	183,000	373
2012-08-01	372	378	370	376	224,000	376
2012-07-31	372	377	371	377	241,000	377
2012-07-30	371	375	368	375	245,000	375
2012-07-27	360	368	359	366	442,000	366
2012-07-26	343	356	341	354	329,000	354
2012-07-25	350	350	340	342	483,000	342
2012-07-24	354	357	351	353	352,000	353
2012-07-23	362	362	355	358	333,000	358
2012-07-20	366	367	363	364	346,000	364
2012-07-19	367	372	365	366	114,000	366
2012-07-18	374	378	366	366	419,000	366
2012-07-17	370	379	367	378	392,000	378
2012-07-13	367	376	366	373	219,000	373
2012-07-12	371	374	363	367	418,000	367
2012-07-11	374	376	370	372	175,000	372
2012-07-10	384	384	372	374	470,000	374
2012-07-09	377	381	375	379	814,000	379
2012-07-06	370	377	370	372	422,000	372
2012-07-05	374	378	370	371	543,000	371
2012-07-04	379	381	375	379	513,000	379
2012-07-03	372	380	372	379	637,000	379
2012-07-02	367	376	367	372	438,000	372
2012-06-29	358	371	358	368	338,000	368
2012-06-28	363	364	356	363	463,000	363
2012-06-27	344	365	344	365	500,000	365
2012-06-26	344	348	340	342	239,000	342
2012-06-25	347	349	344	349	466,000	349
2012-06-22	339	347	338	342	207,000	342
2012-06-21	343	344	338	342	271,000	342
2012-06-20	340	345	340	343	243,000	343
2012-06-19	349	350	336	338	440,000	338
2012-06-18	341	347	339	347	338,000	347
2012-06-15	337	341	335	338	513,000	338
2012-06-14	332	343	332	339	557,000	339
2012-06-13	330	333	327	331	317,000	331
2012-06-12	321	329	320	329	606,000	329
2012-06-11	327	332	323	325	619,000	325
2012-06-08	334	334	316	319	799,000	319
2012-06-07	330	338	326	336	577,000	336
2012-06-06	320	327	320	326	382,000	326
2012-06-05	310	321	308	318	326,000	318
2012-06-04	306	311	304	310	309,000	310
2012-06-01	320	320	313	316	300,000	316
2012-05-31	320	324	311	320	780,000	320
2012-05-30	313	314	307	312	236,000	312
2012-05-29	311	313	307	310	240,000	310
2012-05-28	314	314	309	311	152,000	311
2012-05-25	306	320	301	312	951,000	312
2012-05-24	304	311	301	305	458,000	305
2012-05-23	310	312	304	306	349,000	306
2012-05-22	306	314	306	313	296,000	313
2012-05-21	304	316	301	311	318,000	311
2012-05-18	309	310	300	303	482,000	303
2012-05-17	313	317	307	315	351,000	315
2012-05-16	307	323	307	312	430,000	312
2012-05-15	294	319	291	306	570,000	306
2012-05-14	307	310	303	304	219,000	304
2012-05-11	319	319	307	307	295,000	307
2012-05-10	311	322	310	319	304,000	319
2012-05-09	330	330	315	316	195,000	316
2012-05-08	323	329	323	327	293,000	327
2012-05-07	323	329	323	326	259,000	326
2012-05-02	335	336	330	335	192,000	335
2012-05-01	338	338	332	332	171,000	332
2012-04-27	345	345	334	335	399,000	335
2012-04-26	348	350	346	348	146,000	348
2012-04-25	350	351	346	349	261,000	349
2012-04-24	348	350	347	348	318,000	348
2012-04-23	344	349	344	347	255,000	347
2012-04-20	344	346	341	346	189,000	346
2012-04-19	345	349	344	346	204,000	346
2012-04-18	349	352	338	349	309,000	349
2012-04-17	347	349	343	346	249,000	346
2012-04-16	346	351	346	347	313,000	347
2012-04-13	347	355	347	354	368,000	354
2012-04-12	340	347	338	346	429,000	346
2012-04-11	341	341	334	339	522,000	339
2012-04-10	348	349	343	347	506,000	347
2012-04-09	344	351	342	348	327,000	348
2012-04-06	352	354	344	345	1,004,000	345
2012-04-05	360	360	355	357	567,000	357
2012-04-04	360	364	355	364	649,000	364
2012-04-03	363	364	360	360	238,000	360
2012-04-02	360	365	360	362	569,000	362
2012-03-30	371	371	364	364	297,000	364
2012-03-29	363	370	360	368	456,000	368
2012-03-28	355	366	353	364	526,000	364
2012-03-27	365	367	360	367	430,000	367
2012-03-26	365	366	358	358	353,000	358
2012-03-23	367	367	362	364	502,000	364
2012-03-22	360	368	360	368	503,000	368
2012-03-21	369	369	359	360	772,000	360
2012-03-19	365	372	365	369	531,000	369
2012-03-16	373	374	364	365	575,000	365
2012-03-15	372	377	371	372	693,000	372
2012-03-14	369	375	365	368	649,000	368
2012-03-13	369	369	361	361	698,000	361
2012-03-12	362	373	359	369	797,000	369
2012-03-09	360	365	356	362	1,055,000	362
2012-03-08	348	359	347	358	996,000	358
2012-03-07	334	347	333	347	824,000	347
2012-03-06	328	339	328	338	624,000	338
2012-03-05	328	333	326	331	488,000	331
2012-03-02	324	329	320	328	417,000	328
2012-03-01	322	328	320	321	427,000	321
2012-02-29	327	327	320	321	379,000	321
2012-02-28	323	324	321	323	437,000	323
2012-02-27	323	325	322	325	212,000	325
2012-02-24	329	330	325	326	279,000	326
2012-02-23	326	329	324	328	353,000	328
2012-02-22	320	328	319	328	416,000	328
2012-02-21	310	318	310	316	364,000	316
2012-02-20	318	319	310	312	623,000	312
2012-02-17	322	327	319	321	557,000	321
2012-02-16	326	329	321	322	547,000	322
2012-02-15	331	332	325	328	905,000	328
2012-02-14	319	319	315	318	473,000	318
2012-02-13	321	321	311	319	697,000	319
2012-02-10	329	329	323	326	344,000	326
2012-02-09	333	333	323	327	636,000	327
2012-02-08	333	339	329	331	674,000	331
2012-02-07	327	338	326	332	633,000	332
2012-02-06	325	329	324	326	373,000	326
2012-02-03	321	325	321	324	302,000	324
2012-02-02	321	329	319	321	402,000	321
2012-02-01	317	325	315	321	446,000	321
2012-01-31	312	318	311	316	486,000	316
2012-01-30	311	315	311	311	272,000	311
2012-01-27	314	322	312	314	317,000	314
2012-01-26	327	329	315	316	473,000	316
2012-01-25	324	329	321	326	971,000	326
2012-01-24	325	330	324	327	734,000	327
2012-01-23	320	329	319	320	1,024,000	320
2012-01-20	315	321	311	320	642,000	320
2012-01-19	311	313	307	310	309,000	310
2012-01-18	318	322	311	315	570,000	315
2012-01-17	300	323	299	314	1,023,000	314
2012-01-16	294	302	293	301	306,000	301
2012-01-13	294	301	294	296	277,000	296
2012-01-12	297	298	294	295	572,000	295
2012-01-11	303	307	300	302	398,000	302
2012-01-10	294	310	293	303	756,000	303
2012-01-06	285	292	284	288	226,000	288
2012-01-05	286	290	285	287	286,000	287
2012-01-04	286	291	286	289	380,000	289

分割・併合履歴：なし