1824 前田建設工業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 700 | 703 | 693 | 696 | 453,000 | 696 |
2013-12-27 | 694 | 700 | 680 | 698 | 1,051,000 | 698 |
2013-12-26 | 660 | 688 | 659 | 685 | 1,064,000 | 685 |
2013-12-25 | 642 | 658 | 642 | 656 | 1,155,000 | 656 |
2013-12-24 | 639 | 647 | 634 | 641 | 1,180,000 | 641 |
2013-12-20 | 634 | 640 | 631 | 638 | 619,000 | 638 |
2013-12-19 | 640 | 645 | 632 | 633 | 567,000 | 633 |
2013-12-18 | 634 | 639 | 633 | 639 | 690,000 | 639 |
2013-12-17 | 625 | 640 | 625 | 639 | 771,000 | 639 |
2013-12-16 | 626 | 630 | 618 | 623 | 536,000 | 623 |
2013-12-13 | 626 | 632 | 622 | 630 | 916,000 | 630 |
2013-12-12 | 627 | 634 | 625 | 631 | 452,000 | 631 |
2013-12-11 | 619 | 638 | 617 | 636 | 730,000 | 636 |
2013-12-10 | 631 | 631 | 618 | 628 | 533,000 | 628 |
2013-12-09 | 628 | 629 | 620 | 627 | 657,000 | 627 |
2013-12-06 | 627 | 632 | 614 | 618 | 1,366,000 | 618 |
2013-12-05 | 648 | 651 | 633 | 634 | 806,000 | 634 |
2013-12-04 | 655 | 659 | 648 | 652 | 698,000 | 652 |
2013-12-03 | 665 | 671 | 662 | 669 | 1,003,000 | 669 |
2013-12-02 | 649 | 662 | 640 | 659 | 918,000 | 659 |
2013-11-29 | 631 | 649 | 631 | 647 | 777,000 | 647 |
2013-11-28 | 636 | 642 | 631 | 635 | 1,412,000 | 635 |
2013-11-27 | 653 | 659 | 652 | 654 | 610,000 | 654 |
2013-11-26 | 649 | 656 | 649 | 653 | 461,000 | 653 |
2013-11-25 | 666 | 668 | 648 | 651 | 1,236,000 | 651 |
2013-11-22 | 669 | 673 | 662 | 665 | 984,000 | 665 |
2013-11-21 | 673 | 675 | 664 | 674 | 704,000 | 674 |
2013-11-20 | 675 | 677 | 665 | 668 | 827,000 | 668 |
2013-11-19 | 684 | 684 | 671 | 676 | 755,000 | 676 |
2013-11-18 | 681 | 688 | 677 | 684 | 751,000 | 684 |
2013-11-15 | 686 | 690 | 678 | 685 | 1,338,000 | 685 |
2013-11-14 | 666 | 685 | 662 | 677 | 2,677,000 | 677 |
2013-11-13 | 694 | 697 | 646 | 654 | 4,929,000 | 654 |
2013-11-12 | 703 | 714 | 690 | 709 | 1,158,000 | 709 |
2013-11-11 | 711 | 713 | 701 | 712 | 1,118,000 | 712 |
2013-11-08 | 696 | 705 | 677 | 697 | 1,079,000 | 697 |
2013-11-07 | 702 | 715 | 692 | 698 | 1,622,000 | 698 |
2013-11-06 | 686 | 695 | 676 | 691 | 1,482,000 | 691 |
2013-11-05 | 684 | 700 | 682 | 696 | 1,287,000 | 696 |
2013-11-01 | 709 | 709 | 685 | 694 | 925,000 | 694 |
2013-10-31 | 702 | 713 | 701 | 704 | 1,045,000 | 704 |
2013-10-30 | 708 | 714 | 694 | 700 | 1,237,000 | 700 |
2013-10-29 | 705 | 706 | 692 | 702 | 1,234,000 | 702 |
2013-10-28 | 704 | 708 | 696 | 707 | 1,049,000 | 707 |
2013-10-25 | 710 | 712 | 689 | 695 | 1,548,000 | 695 |
2013-10-24 | 688 | 717 | 688 | 713 | 2,069,000 | 713 |
2013-10-23 | 697 | 706 | 683 | 687 | 1,747,000 | 687 |
2013-10-22 | 678 | 700 | 675 | 697 | 1,401,000 | 697 |
2013-10-21 | 676 | 684 | 670 | 674 | 694,000 | 674 |
2013-10-18 | 657 | 678 | 657 | 675 | 752,000 | 675 |
2013-10-17 | 670 | 676 | 656 | 661 | 927,000 | 661 |
2013-10-16 | 671 | 677 | 660 | 660 | 1,157,000 | 660 |
2013-10-15 | 666 | 678 | 664 | 673 | 1,544,000 | 673 |
2013-10-11 | 645 | 648 | 640 | 646 | 651,000 | 646 |
2013-10-10 | 645 | 647 | 632 | 639 | 933,000 | 639 |
2013-10-09 | 620 | 641 | 619 | 640 | 932,000 | 640 |
2013-10-08 | 606 | 626 | 601 | 620 | 916,000 | 620 |
2013-10-07 | 626 | 628 | 591 | 607 | 1,665,000 | 607 |
2013-10-04 | 612 | 633 | 607 | 623 | 1,756,000 | 623 |
2013-10-03 | 600 | 613 | 596 | 611 | 929,000 | 611 |
2013-10-02 | 597 | 607 | 595 | 600 | 633,000 | 600 |
2013-10-01 | 604 | 610 | 602 | 604 | 614,000 | 604 |
2013-09-30 | 605 | 614 | 600 | 604 | 511,000 | 604 |
2013-09-27 | 611 | 614 | 603 | 612 | 696,000 | 612 |
2013-09-26 | 587 | 610 | 587 | 609 | 654,000 | 609 |
2013-09-25 | 605 | 605 | 589 | 597 | 724,000 | 597 |
2013-09-24 | 605 | 613 | 598 | 611 | 598,000 | 611 |
2013-09-20 | 605 | 615 | 604 | 608 | 939,000 | 608 |
2013-09-19 | 602 | 602 | 589 | 599 | 1,237,000 | 599 |
2013-09-18 | 595 | 595 | 582 | 586 | 890,000 | 586 |
2013-09-17 | 600 | 613 | 593 | 594 | 1,101,000 | 594 |
2013-09-13 | 593 | 605 | 590 | 596 | 1,081,000 | 596 |
2013-09-12 | 590 | 599 | 586 | 593 | 628,000 | 593 |
2013-09-11 | 624 | 624 | 588 | 590 | 1,157,000 | 590 |
2013-09-10 | 584 | 626 | 582 | 606 | 3,340,000 | 606 |
2013-09-09 | 588 | 590 | 568 | 577 | 2,554,000 | 577 |
2013-09-06 | 545 | 546 | 526 | 538 | 975,000 | 538 |
2013-09-05 | 548 | 551 | 540 | 546 | 520,000 | 546 |
2013-09-04 | 543 | 550 | 540 | 546 | 527,000 | 546 |
2013-09-03 | 548 | 561 | 537 | 543 | 1,141,000 | 543 |
2013-09-02 | 532 | 547 | 526 | 544 | 1,015,000 | 544 |
2013-08-30 | 541 | 549 | 522 | 525 | 1,316,000 | 525 |
2013-08-29 | 553 | 553 | 535 | 541 | 1,756,000 | 541 |
2013-08-28 | 564 | 578 | 564 | 571 | 655,000 | 571 |
2013-08-27 | 589 | 592 | 584 | 584 | 523,000 | 584 |
2013-08-26 | 608 | 615 | 583 | 591 | 937,000 | 591 |
2013-08-23 | 605 | 612 | 598 | 603 | 636,000 | 603 |
2013-08-22 | 581 | 604 | 577 | 603 | 931,000 | 603 |
2013-08-21 | 580 | 588 | 574 | 581 | 302,000 | 581 |
2013-08-20 | 588 | 594 | 580 | 580 | 441,000 | 580 |
2013-08-19 | 586 | 590 | 578 | 587 | 307,000 | 587 |
2013-08-16 | 586 | 590 | 573 | 586 | 494,000 | 586 |
2013-08-15 | 575 | 591 | 569 | 586 | 739,000 | 586 |
2013-08-14 | 584 | 584 | 567 | 576 | 772,000 | 576 |
2013-08-13 | 568 | 579 | 562 | 575 | 864,000 | 575 |
2013-08-12 | 560 | 576 | 559 | 562 | 797,000 | 562 |
2013-08-09 | 535 | 570 | 531 | 565 | 1,604,000 | 565 |
2013-08-08 | 515 | 520 | 508 | 509 | 170,000 | 509 |
2013-08-07 | 528 | 533 | 519 | 520 | 176,000 | 520 |
2013-08-06 | 528 | 532 | 522 | 532 | 121,000 | 532 |
2013-08-05 | 537 | 541 | 531 | 534 | 312,000 | 534 |
2013-08-02 | 513 | 537 | 513 | 537 | 387,000 | 537 |
2013-08-01 | 516 | 518 | 509 | 518 | 248,000 | 518 |
2013-07-31 | 516 | 521 | 507 | 514 | 354,000 | 514 |
2013-07-30 | 504 | 519 | 504 | 517 | 302,000 | 517 |
2013-07-29 | 520 | 520 | 500 | 507 | 466,000 | 507 |
2013-07-26 | 508 | 520 | 501 | 516 | 613,000 | 516 |
2013-07-25 | 532 | 534 | 512 | 515 | 393,000 | 515 |
2013-07-24 | 524 | 535 | 518 | 535 | 495,000 | 535 |
2013-07-23 | 530 | 533 | 525 | 530 | 435,000 | 530 |
2013-07-22 | 520 | 533 | 518 | 530 | 536,000 | 530 |
2013-07-19 | 520 | 525 | 509 | 515 | 1,080,000 | 515 |
2013-07-18 | 533 | 537 | 517 | 519 | 772,000 | 519 |
2013-07-17 | 531 | 536 | 526 | 533 | 495,000 | 533 |
2013-07-16 | 538 | 539 | 529 | 532 | 578,000 | 532 |
2013-07-12 | 540 | 547 | 535 | 536 | 977,000 | 536 |
2013-07-11 | 520 | 538 | 516 | 534 | 924,000 | 534 |
2013-07-10 | 524 | 534 | 517 | 520 | 626,000 | 520 |
2013-07-09 | 520 | 532 | 513 | 529 | 684,000 | 529 |
2013-07-08 | 534 | 534 | 507 | 507 | 830,000 | 507 |
2013-07-05 | 528 | 531 | 518 | 523 | 833,000 | 523 |
2013-07-04 | 529 | 540 | 521 | 528 | 994,000 | 528 |
2013-07-03 | 528 | 530 | 512 | 528 | 688,000 | 528 |
2013-07-02 | 502 | 529 | 499 | 528 | 1,032,000 | 528 |
2013-07-01 | 497 | 502 | 489 | 502 | 458,000 | 502 |
2013-06-28 | 480 | 492 | 479 | 491 | 453,000 | 491 |
2013-06-27 | 468 | 479 | 453 | 471 | 362,000 | 471 |
2013-06-26 | 483 | 483 | 461 | 462 | 541,000 | 462 |
2013-06-25 | 469 | 485 | 459 | 482 | 814,000 | 482 |
2013-06-24 | 482 | 487 | 466 | 469 | 962,000 | 469 |
2013-06-21 | 466 | 477 | 458 | 474 | 706,000 | 474 |
2013-06-20 | 487 | 489 | 480 | 481 | 393,000 | 481 |
2013-06-19 | 479 | 498 | 479 | 493 | 702,000 | 493 |
2013-06-18 | 475 | 476 | 463 | 465 | 274,000 | 465 |
2013-06-17 | 450 | 472 | 448 | 470 | 394,000 | 470 |
2013-06-14 | 446 | 459 | 446 | 452 | 864,000 | 452 |
2013-06-13 | 444 | 447 | 430 | 438 | 659,000 | 438 |
2013-06-12 | 442 | 457 | 438 | 455 | 392,000 | 455 |
2013-06-11 | 448 | 459 | 439 | 453 | 320,000 | 453 |
2013-06-10 | 435 | 448 | 434 | 448 | 444,000 | 448 |
2013-06-07 | 425 | 438 | 418 | 429 | 647,000 | 429 |
2013-06-06 | 440 | 451 | 426 | 427 | 700,000 | 427 |
2013-06-05 | 457 | 485 | 455 | 456 | 749,000 | 456 |
2013-06-04 | 434 | 454 | 430 | 454 | 609,000 | 454 |
2013-06-03 | 440 | 449 | 437 | 441 | 540,000 | 441 |
2013-05-31 | 449 | 462 | 441 | 444 | 830,000 | 444 |
2013-05-30 | 456 | 456 | 436 | 438 | 782,000 | 438 |
2013-05-29 | 460 | 476 | 452 | 465 | 493,000 | 465 |
2013-05-28 | 449 | 455 | 446 | 447 | 564,000 | 447 |
2013-05-27 | 461 | 463 | 451 | 451 | 408,000 | 451 |
2013-05-24 | 466 | 484 | 457 | 477 | 994,000 | 477 |
2013-05-23 | 507 | 508 | 467 | 467 | 1,047,000 | 467 |
2013-05-22 | 499 | 517 | 493 | 504 | 929,000 | 504 |
2013-05-21 | 501 | 506 | 493 | 499 | 635,000 | 499 |
2013-05-20 | 502 | 510 | 492 | 502 | 806,000 | 502 |
2013-05-17 | 479 | 502 | 479 | 498 | 1,373,000 | 498 |
2013-05-16 | 505 | 505 | 456 | 476 | 1,751,000 | 476 |
2013-05-15 | 503 | 508 | 494 | 501 | 741,000 | 501 |
2013-05-14 | 503 | 508 | 496 | 500 | 776,000 | 500 |
2013-05-13 | 497 | 508 | 496 | 505 | 462,000 | 505 |
2013-05-10 | 498 | 505 | 488 | 489 | 636,000 | 489 |
2013-05-09 | 500 | 500 | 489 | 490 | 478,000 | 490 |
2013-05-08 | 495 | 512 | 493 | 501 | 831,000 | 501 |
2013-05-07 | 473 | 495 | 471 | 492 | 858,000 | 492 |
2013-05-02 | 487 | 487 | 462 | 465 | 770,000 | 465 |
2013-05-01 | 469 | 484 | 469 | 482 | 931,000 | 482 |
2013-04-30 | 460 | 475 | 457 | 466 | 785,000 | 466 |
2013-04-26 | 457 | 464 | 448 | 457 | 1,209,000 | 457 |
2013-04-25 | 454 | 457 | 445 | 456 | 761,000 | 456 |
2013-04-24 | 450 | 456 | 443 | 453 | 1,136,000 | 453 |
2013-04-23 | 436 | 453 | 436 | 450 | 1,123,000 | 450 |
2013-04-22 | 419 | 436 | 416 | 435 | 913,000 | 435 |
2013-04-19 | 407 | 418 | 402 | 414 | 552,000 | 414 |
2013-04-18 | 409 | 416 | 408 | 410 | 1,035,000 | 410 |
2013-04-17 | 407 | 410 | 402 | 406 | 263,000 | 406 |
2013-04-16 | 396 | 411 | 396 | 407 | 652,000 | 407 |
2013-04-15 | 407 | 409 | 403 | 403 | 189,000 | 403 |
2013-04-12 | 401 | 408 | 400 | 407 | 389,000 | 407 |
2013-04-11 | 414 | 418 | 407 | 408 | 444,000 | 408 |
2013-04-10 | 410 | 414 | 408 | 414 | 492,000 | 414 |
2013-04-09 | 401 | 417 | 401 | 414 | 1,151,000 | 414 |
2013-04-08 | 390 | 401 | 390 | 401 | 946,000 | 401 |
2013-04-05 | 395 | 400 | 390 | 395 | 1,337,000 | 395 |
2013-04-04 | 361 | 391 | 357 | 391 | 871,000 | 391 |
2013-04-03 | 363 | 368 | 360 | 368 | 340,000 | 368 |
2013-04-02 | 364 | 366 | 354 | 361 | 559,000 | 361 |
2013-04-01 | 380 | 381 | 362 | 362 | 700,000 | 362 |
2013-03-29 | 377 | 382 | 373 | 380 | 499,000 | 380 |
2013-03-28 | 379 | 381 | 372 | 380 | 315,000 | 380 |
2013-03-27 | 369 | 382 | 369 | 381 | 452,000 | 381 |
2013-03-26 | 371 | 373 | 368 | 370 | 517,000 | 370 |
2013-03-25 | 377 | 379 | 372 | 372 | 1,006,000 | 372 |
2013-03-22 | 389 | 389 | 377 | 377 | 862,000 | 377 |
2013-03-21 | 380 | 393 | 380 | 392 | 591,000 | 392 |
2013-03-19 | 379 | 381 | 377 | 380 | 241,000 | 380 |
2013-03-18 | 383 | 384 | 378 | 378 | 329,000 | 378 |
2013-03-15 | 384 | 389 | 378 | 389 | 829,000 | 389 |
2013-03-14 | 384 | 386 | 382 | 384 | 632,000 | 384 |
2013-03-13 | 385 | 389 | 381 | 381 | 389,000 | 381 |
2013-03-12 | 395 | 396 | 385 | 386 | 911,000 | 386 |
2013-03-11 | 399 | 402 | 395 | 399 | 751,000 | 399 |
2013-03-08 | 390 | 397 | 385 | 391 | 1,577,000 | 391 |
2013-03-07 | 404 | 405 | 376 | 382 | 1,372,000 | 382 |
2013-03-06 | 402 | 411 | 400 | 406 | 1,345,000 | 406 |
2013-03-05 | 394 | 397 | 390 | 395 | 720,000 | 395 |
2013-03-04 | 396 | 398 | 389 | 389 | 1,014,000 | 389 |
2013-03-01 | 391 | 396 | 388 | 395 | 981,000 | 395 |
2013-02-28 | 395 | 398 | 387 | 393 | 1,194,000 | 393 |
2013-02-27 | 380 | 395 | 380 | 393 | 2,488,000 | 393 |
2013-02-26 | 358 | 379 | 358 | 377 | 2,650,000 | 377 |
2013-02-25 | 363 | 364 | 360 | 363 | 731,000 | 363 |
2013-02-22 | 358 | 359 | 348 | 359 | 1,092,000 | 359 |
2013-02-21 | 352 | 358 | 349 | 356 | 706,000 | 356 |
2013-02-20 | 352 | 357 | 352 | 354 | 813,000 | 354 |
2013-02-19 | 344 | 356 | 343 | 355 | 740,000 | 355 |
2013-02-18 | 340 | 345 | 336 | 344 | 1,136,000 | 344 |
2013-02-15 | 355 | 355 | 341 | 345 | 1,096,000 | 345 |
2013-02-14 | 354 | 356 | 345 | 353 | 1,101,000 | 353 |
2013-02-13 | 362 | 366 | 353 | 356 | 1,127,000 | 356 |
2013-02-12 | 363 | 370 | 360 | 362 | 1,520,000 | 362 |
2013-02-08 | 363 | 364 | 353 | 360 | 1,870,000 | 360 |
2013-02-07 | 351 | 362 | 349 | 362 | 1,589,000 | 362 |
2013-02-06 | 348 | 352 | 346 | 348 | 1,096,000 | 348 |
2013-02-05 | 353 | 356 | 345 | 345 | 1,655,000 | 345 |
2013-02-04 | 360 | 362 | 354 | 356 | 1,161,000 | 356 |
2013-02-01 | 361 | 362 | 356 | 357 | 1,293,000 | 357 |
2013-01-31 | 365 | 366 | 355 | 357 | 1,578,000 | 357 |
2013-01-30 | 354 | 365 | 354 | 363 | 3,679,000 | 363 |
2013-01-29 | 351 | 367 | 350 | 353 | 4,997,000 | 353 |
2013-01-28 | 415 | 419 | 404 | 404 | 803,000 | 404 |
2013-01-25 | 424 | 430 | 413 | 418 | 1,137,000 | 418 |
2013-01-24 | 407 | 423 | 407 | 421 | 524,000 | 421 |
2013-01-23 | 421 | 422 | 412 | 413 | 777,000 | 413 |
2013-01-22 | 420 | 429 | 416 | 429 | 773,000 | 429 |
2013-01-21 | 418 | 424 | 412 | 417 | 934,000 | 417 |
2013-01-18 | 425 | 438 | 417 | 419 | 1,334,000 | 419 |
2013-01-17 | 433 | 434 | 412 | 422 | 726,000 | 422 |
2013-01-16 | 446 | 448 | 434 | 434 | 735,000 | 434 |
2013-01-15 | 451 | 452 | 441 | 446 | 934,000 | 446 |
2013-01-11 | 445 | 451 | 445 | 445 | 758,000 | 445 |
2013-01-10 | 445 | 452 | 443 | 449 | 1,011,000 | 449 |
2013-01-09 | 438 | 448 | 438 | 445 | 974,000 | 445 |
2013-01-08 | 446 | 453 | 440 | 445 | 956,000 | 445 |
2013-01-07 | 460 | 461 | 439 | 446 | 1,838,000 | 446 |
2013-01-04 | 460 | 469 | 459 | 468 | 633,000 | 468 |
分割・併合履歴 : なし