1824 前田建設工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,008 | 1,008 | 987 | 987 | 643,000 | 987 |
| 2014-12-29 | 1,000 | 1,018 | 991 | 1,006 | 1,259,000 | 1,006 |
| 2014-12-26 | 975 | 1,000 | 973 | 994 | 489,000 | 994 |
| 2014-12-25 | 965 | 984 | 965 | 975 | 483,000 | 975 |
| 2014-12-24 | 996 | 996 | 963 | 972 | 1,020,000 | 972 |
| 2014-12-22 | 998 | 998 | 975 | 985 | 827,000 | 985 |
| 2014-12-19 | 975 | 996 | 971 | 993 | 1,740,000 | 993 |
| 2014-12-18 | 967 | 970 | 953 | 962 | 1,150,000 | 962 |
| 2014-12-17 | 943 | 971 | 942 | 957 | 1,076,000 | 957 |
| 2014-12-16 | 945 | 948 | 920 | 941 | 1,196,000 | 941 |
| 2014-12-15 | 962 | 977 | 961 | 965 | 1,251,000 | 965 |
| 2014-12-12 | 947 | 980 | 946 | 971 | 1,884,000 | 971 |
| 2014-12-11 | 926 | 951 | 920 | 948 | 1,651,000 | 948 |
| 2014-12-10 | 910 | 939 | 910 | 926 | 1,363,000 | 926 |
| 2014-12-09 | 919 | 926 | 907 | 914 | 1,541,000 | 914 |
| 2014-12-08 | 910 | 938 | 901 | 938 | 2,867,000 | 938 |
| 2014-12-05 | 870 | 885 | 868 | 880 | 750,000 | 880 |
| 2014-12-04 | 894 | 895 | 876 | 879 | 774,000 | 879 |
| 2014-12-03 | 890 | 897 | 883 | 887 | 1,321,000 | 887 |
| 2014-12-02 | 870 | 884 | 867 | 882 | 957,000 | 882 |
| 2014-12-01 | 870 | 873 | 861 | 869 | 1,117,000 | 869 |
| 2014-11-28 | 848 | 865 | 839 | 863 | 1,505,000 | 863 |
| 2014-11-27 | 842 | 844 | 833 | 836 | 828,000 | 836 |
| 2014-11-26 | 839 | 843 | 837 | 839 | 1,062,000 | 839 |
| 2014-11-25 | 852 | 853 | 836 | 839 | 855,000 | 839 |
| 2014-11-21 | 863 | 863 | 842 | 848 | 867,000 | 848 |
| 2014-11-20 | 863 | 866 | 852 | 852 | 685,000 | 852 |
| 2014-11-19 | 848 | 869 | 847 | 862 | 1,421,000 | 862 |
| 2014-11-18 | 825 | 850 | 825 | 838 | 1,876,000 | 838 |
| 2014-11-17 | 837 | 844 | 821 | 825 | 1,828,000 | 825 |
| 2014-11-14 | 849 | 863 | 840 | 862 | 1,907,000 | 862 |
| 2014-11-13 | 867 | 868 | 835 | 842 | 2,495,000 | 842 |
| 2014-11-12 | 915 | 925 | 870 | 873 | 2,583,000 | 873 |
| 2014-11-11 | 910 | 922 | 901 | 921 | 863,000 | 921 |
| 2014-11-10 | 917 | 922 | 905 | 913 | 918,000 | 913 |
| 2014-11-07 | 934 | 934 | 912 | 917 | 1,194,000 | 917 |
| 2014-11-06 | 943 | 944 | 924 | 932 | 1,388,000 | 932 |
| 2014-11-05 | 958 | 958 | 940 | 943 | 928,000 | 943 |
| 2014-11-04 | 987 | 990 | 944 | 964 | 1,755,000 | 964 |
| 2014-10-31 | 965 | 983 | 962 | 979 | 2,547,000 | 979 |
| 2014-10-30 | 963 | 967 | 950 | 959 | 1,458,000 | 959 |
| 2014-10-29 | 965 | 965 | 955 | 962 | 772,000 | 962 |
| 2014-10-28 | 965 | 970 | 956 | 964 | 878,000 | 964 |
| 2014-10-27 | 954 | 969 | 951 | 965 | 1,157,000 | 965 |
| 2014-10-24 | 960 | 968 | 945 | 958 | 919,000 | 958 |
| 2014-10-23 | 938 | 965 | 931 | 960 | 2,052,000 | 960 |
| 2014-10-22 | 920 | 937 | 917 | 937 | 1,652,000 | 937 |
| 2014-10-21 | 873 | 899 | 870 | 894 | 1,422,000 | 894 |
| 2014-10-20 | 850 | 883 | 850 | 877 | 1,068,000 | 877 |
| 2014-10-17 | 831 | 852 | 829 | 829 | 784,000 | 829 |
| 2014-10-16 | 828 | 848 | 824 | 837 | 746,000 | 837 |
| 2014-10-15 | 832 | 856 | 832 | 853 | 893,000 | 853 |
| 2014-10-14 | 826 | 845 | 815 | 836 | 1,228,000 | 836 |
| 2014-10-10 | 839 | 854 | 830 | 841 | 2,116,000 | 841 |
| 2014-10-09 | 873 | 876 | 828 | 830 | 823,000 | 830 |
| 2014-10-08 | 859 | 875 | 856 | 873 | 615,000 | 873 |
| 2014-10-07 | 885 | 891 | 874 | 875 | 790,000 | 875 |
| 2014-10-06 | 872 | 893 | 872 | 884 | 833,000 | 884 |
| 2014-10-03 | 835 | 867 | 835 | 857 | 815,000 | 857 |
| 2014-10-02 | 855 | 858 | 833 | 840 | 1,161,000 | 840 |
| 2014-10-01 | 887 | 887 | 861 | 865 | 546,000 | 865 |
| 2014-09-30 | 890 | 895 | 868 | 879 | 712,000 | 879 |
| 2014-09-29 | 886 | 897 | 875 | 891 | 581,000 | 891 |
| 2014-09-26 | 873 | 889 | 869 | 886 | 607,000 | 886 |
| 2014-09-25 | 875 | 883 | 862 | 883 | 735,000 | 883 |
| 2014-09-24 | 857 | 881 | 855 | 874 | 770,000 | 874 |
| 2014-09-22 | 864 | 867 | 855 | 863 | 670,000 | 863 |
| 2014-09-19 | 861 | 865 | 852 | 864 | 924,000 | 864 |
| 2014-09-18 | 857 | 866 | 855 | 862 | 847,000 | 862 |
| 2014-09-17 | 865 | 866 | 849 | 853 | 548,000 | 853 |
| 2014-09-16 | 865 | 876 | 854 | 858 | 868,000 | 858 |
| 2014-09-12 | 862 | 871 | 852 | 859 | 1,643,000 | 859 |
| 2014-09-11 | 905 | 906 | 875 | 877 | 1,084,000 | 877 |
| 2014-09-10 | 916 | 919 | 896 | 904 | 1,075,000 | 904 |
| 2014-09-09 | 929 | 940 | 924 | 925 | 614,000 | 925 |
| 2014-09-08 | 908 | 930 | 903 | 926 | 688,000 | 926 |
| 2014-09-05 | 915 | 927 | 908 | 914 | 800,000 | 914 |
| 2014-09-04 | 923 | 926 | 911 | 913 | 870,000 | 913 |
| 2014-09-03 | 935 | 940 | 920 | 927 | 1,782,000 | 927 |
| 2014-09-02 | 965 | 966 | 932 | 934 | 1,493,000 | 934 |
| 2014-09-01 | 949 | 965 | 945 | 958 | 1,093,000 | 958 |
| 2014-08-29 | 949 | 955 | 939 | 949 | 961,000 | 949 |
| 2014-08-28 | 977 | 977 | 953 | 957 | 860,000 | 957 |
| 2014-08-27 | 976 | 988 | 966 | 972 | 988,000 | 972 |
| 2014-08-26 | 959 | 974 | 952 | 968 | 766,000 | 968 |
| 2014-08-25 | 940 | 952 | 930 | 952 | 1,021,000 | 952 |
| 2014-08-22 | 946 | 949 | 918 | 928 | 1,975,000 | 928 |
| 2014-08-21 | 975 | 975 | 954 | 965 | 860,000 | 965 |
| 2014-08-20 | 971 | 978 | 962 | 972 | 626,000 | 972 |
| 2014-08-19 | 979 | 981 | 966 | 975 | 702,000 | 975 |
| 2014-08-18 | 964 | 973 | 950 | 971 | 558,000 | 971 |
| 2014-08-15 | 954 | 962 | 949 | 951 | 450,000 | 951 |
| 2014-08-14 | 940 | 962 | 938 | 959 | 982,000 | 959 |
| 2014-08-13 | 948 | 948 | 924 | 937 | 860,000 | 937 |
| 2014-08-12 | 929 | 951 | 929 | 944 | 1,101,000 | 944 |
| 2014-08-11 | 911 | 932 | 895 | 929 | 1,325,000 | 929 |
| 2014-08-08 | 920 | 936 | 894 | 898 | 2,567,000 | 898 |
| 2014-08-07 | 881 | 899 | 874 | 897 | 1,068,000 | 897 |
| 2014-08-06 | 882 | 890 | 856 | 868 | 1,336,000 | 868 |
| 2014-08-05 | 892 | 911 | 879 | 882 | 1,336,000 | 882 |
| 2014-08-04 | 887 | 896 | 881 | 889 | 743,000 | 889 |
| 2014-08-01 | 879 | 893 | 873 | 890 | 946,000 | 890 |
| 2014-07-31 | 894 | 896 | 880 | 884 | 857,000 | 884 |
| 2014-07-30 | 899 | 903 | 889 | 894 | 663,000 | 894 |
| 2014-07-29 | 898 | 898 | 876 | 894 | 1,233,000 | 894 |
| 2014-07-28 | 900 | 910 | 893 | 894 | 1,120,000 | 894 |
| 2014-07-25 | 869 | 898 | 862 | 894 | 1,289,000 | 894 |
| 2014-07-24 | 887 | 895 | 862 | 867 | 1,395,000 | 867 |
| 2014-07-23 | 857 | 880 | 851 | 872 | 1,299,000 | 872 |
| 2014-07-22 | 841 | 867 | 841 | 859 | 1,917,000 | 859 |
| 2014-07-18 | 801 | 830 | 795 | 828 | 2,556,000 | 828 |
| 2014-07-17 | 790 | 803 | 787 | 790 | 766,000 | 790 |
| 2014-07-16 | 775 | 797 | 770 | 784 | 624,000 | 784 |
| 2014-07-15 | 779 | 779 | 765 | 767 | 390,000 | 767 |
| 2014-07-14 | 772 | 778 | 766 | 775 | 469,000 | 775 |
| 2014-07-11 | 762 | 776 | 757 | 775 | 445,000 | 775 |
| 2014-07-10 | 771 | 772 | 764 | 766 | 327,000 | 766 |
| 2014-07-09 | 773 | 776 | 765 | 771 | 588,000 | 771 |
| 2014-07-08 | 773 | 786 | 763 | 783 | 868,000 | 783 |
| 2014-07-07 | 778 | 778 | 770 | 772 | 400,000 | 772 |
| 2014-07-04 | 779 | 782 | 770 | 781 | 552,000 | 781 |
| 2014-07-03 | 793 | 793 | 773 | 776 | 735,000 | 776 |
| 2014-07-02 | 809 | 810 | 787 | 790 | 687,000 | 790 |
| 2014-07-01 | 794 | 807 | 791 | 806 | 860,000 | 806 |
| 2014-06-30 | 803 | 804 | 791 | 801 | 515,000 | 801 |
| 2014-06-27 | 800 | 805 | 792 | 799 | 637,000 | 799 |
| 2014-06-26 | 798 | 806 | 794 | 802 | 551,000 | 802 |
| 2014-06-25 | 792 | 798 | 787 | 792 | 485,000 | 792 |
| 2014-06-24 | 794 | 799 | 786 | 796 | 493,000 | 796 |
| 2014-06-23 | 793 | 800 | 788 | 797 | 1,043,000 | 797 |
| 2014-06-20 | 773 | 794 | 766 | 792 | 1,033,000 | 792 |
| 2014-06-19 | 778 | 778 | 769 | 776 | 710,000 | 776 |
| 2014-06-18 | 764 | 778 | 758 | 772 | 861,000 | 772 |
| 2014-06-17 | 756 | 768 | 750 | 759 | 701,000 | 759 |
| 2014-06-16 | 762 | 762 | 750 | 752 | 373,000 | 752 |
| 2014-06-13 | 748 | 760 | 748 | 759 | 679,000 | 759 |
| 2014-06-12 | 762 | 763 | 754 | 756 | 867,000 | 756 |
| 2014-06-11 | 756 | 773 | 755 | 769 | 808,000 | 769 |
| 2014-06-10 | 768 | 777 | 761 | 764 | 754,000 | 764 |
| 2014-06-09 | 786 | 791 | 782 | 782 | 456,000 | 782 |
| 2014-06-06 | 800 | 810 | 786 | 789 | 1,472,000 | 789 |
| 2014-06-05 | 780 | 803 | 779 | 798 | 1,794,000 | 798 |
| 2014-06-04 | 759 | 780 | 753 | 776 | 1,074,000 | 776 |
| 2014-06-03 | 776 | 776 | 759 | 759 | 938,000 | 759 |
| 2014-06-02 | 767 | 780 | 759 | 774 | 1,628,000 | 774 |
| 2014-05-30 | 736 | 770 | 732 | 757 | 1,891,000 | 757 |
| 2014-05-29 | 730 | 737 | 725 | 734 | 1,023,000 | 734 |
| 2014-05-28 | 703 | 737 | 701 | 730 | 1,564,000 | 730 |
| 2014-05-27 | 701 | 712 | 694 | 699 | 1,321,000 | 699 |
| 2014-05-26 | 728 | 731 | 712 | 716 | 1,000,000 | 716 |
| 2014-05-23 | 728 | 733 | 715 | 721 | 939,000 | 721 |
| 2014-05-22 | 706 | 725 | 689 | 721 | 999,000 | 721 |
| 2014-05-21 | 692 | 700 | 684 | 698 | 1,153,000 | 698 |
| 2014-05-20 | 706 | 712 | 695 | 699 | 793,000 | 699 |
| 2014-05-19 | 727 | 727 | 699 | 702 | 695,000 | 702 |
| 2014-05-16 | 709 | 730 | 706 | 726 | 1,341,000 | 726 |
| 2014-05-15 | 716 | 752 | 709 | 739 | 2,055,000 | 739 |
| 2014-05-14 | 750 | 750 | 719 | 728 | 1,028,000 | 728 |
| 2014-05-13 | 750 | 755 | 740 | 745 | 854,000 | 745 |
| 2014-05-12 | 744 | 753 | 733 | 737 | 807,000 | 737 |
| 2014-05-09 | 727 | 765 | 726 | 744 | 1,363,000 | 744 |
| 2014-05-08 | 743 | 744 | 721 | 724 | 1,878,000 | 724 |
| 2014-05-07 | 757 | 758 | 739 | 739 | 828,000 | 739 |
| 2014-05-02 | 770 | 770 | 757 | 764 | 500,000 | 764 |
| 2014-05-01 | 760 | 771 | 756 | 769 | 684,000 | 769 |
| 2014-04-30 | 767 | 769 | 757 | 760 | 696,000 | 760 |
| 2014-04-28 | 766 | 768 | 756 | 766 | 402,000 | 766 |
| 2014-04-25 | 754 | 776 | 748 | 773 | 2,010,000 | 773 |
| 2014-04-24 | 742 | 756 | 728 | 754 | 971,000 | 754 |
| 2014-04-23 | 734 | 746 | 730 | 745 | 619,000 | 745 |
| 2014-04-22 | 734 | 741 | 729 | 730 | 519,000 | 730 |
| 2014-04-21 | 732 | 739 | 732 | 734 | 454,000 | 734 |
| 2014-04-18 | 721 | 734 | 715 | 733 | 831,000 | 733 |
| 2014-04-17 | 720 | 737 | 716 | 727 | 1,519,000 | 727 |
| 2014-04-16 | 695 | 722 | 695 | 722 | 785,000 | 722 |
| 2014-04-15 | 686 | 698 | 676 | 694 | 728,000 | 694 |
| 2014-04-14 | 690 | 695 | 680 | 682 | 559,000 | 682 |
| 2014-04-11 | 679 | 691 | 676 | 680 | 1,065,000 | 680 |
| 2014-04-10 | 694 | 702 | 680 | 685 | 581,000 | 685 |
| 2014-04-09 | 692 | 694 | 678 | 684 | 745,000 | 684 |
| 2014-04-08 | 704 | 708 | 697 | 697 | 629,000 | 697 |
| 2014-04-07 | 697 | 718 | 697 | 714 | 1,035,000 | 714 |
| 2014-04-04 | 715 | 717 | 706 | 709 | 878,000 | 709 |
| 2014-04-03 | 718 | 719 | 707 | 716 | 1,455,000 | 716 |
| 2014-04-02 | 700 | 727 | 699 | 722 | 2,376,000 | 722 |
| 2014-04-01 | 670 | 702 | 661 | 700 | 1,879,000 | 700 |
| 2014-03-31 | 655 | 655 | 638 | 650 | 527,000 | 650 |
| 2014-03-28 | 657 | 658 | 643 | 652 | 535,000 | 652 |
| 2014-03-27 | 641 | 660 | 637 | 657 | 975,000 | 657 |
| 2014-03-26 | 648 | 661 | 639 | 649 | 1,114,000 | 649 |
| 2014-03-25 | 645 | 663 | 634 | 641 | 1,494,000 | 641 |
| 2014-03-24 | 614 | 640 | 609 | 635 | 1,195,000 | 635 |
| 2014-03-20 | 630 | 630 | 597 | 597 | 795,000 | 597 |
| 2014-03-19 | 625 | 637 | 618 | 631 | 741,000 | 631 |
| 2014-03-18 | 615 | 638 | 612 | 625 | 1,197,000 | 625 |
| 2014-03-17 | 612 | 615 | 587 | 588 | 589,000 | 588 |
| 2014-03-14 | 608 | 618 | 602 | 602 | 994,000 | 602 |
| 2014-03-13 | 611 | 621 | 610 | 616 | 405,000 | 616 |
| 2014-03-12 | 615 | 621 | 610 | 610 | 412,000 | 610 |
| 2014-03-11 | 631 | 635 | 619 | 624 | 403,000 | 624 |
| 2014-03-10 | 624 | 636 | 623 | 631 | 589,000 | 631 |
| 2014-03-07 | 618 | 629 | 614 | 625 | 719,000 | 625 |
| 2014-03-06 | 611 | 618 | 606 | 617 | 729,000 | 617 |
| 2014-03-05 | 620 | 621 | 609 | 612 | 639,000 | 612 |
| 2014-03-04 | 601 | 616 | 600 | 615 | 581,000 | 615 |
| 2014-03-03 | 601 | 608 | 594 | 606 | 691,000 | 606 |
| 2014-02-28 | 613 | 613 | 599 | 609 | 875,000 | 609 |
| 2014-02-27 | 622 | 624 | 614 | 614 | 650,000 | 614 |
| 2014-02-26 | 622 | 630 | 618 | 621 | 930,000 | 621 |
| 2014-02-25 | 636 | 645 | 629 | 632 | 1,049,000 | 632 |
| 2014-02-24 | 638 | 644 | 621 | 629 | 1,034,000 | 629 |
| 2014-02-21 | 641 | 649 | 634 | 638 | 1,081,000 | 638 |
| 2014-02-20 | 655 | 656 | 631 | 634 | 1,423,000 | 634 |
| 2014-02-19 | 668 | 679 | 660 | 663 | 488,000 | 663 |
| 2014-02-18 | 665 | 676 | 659 | 674 | 657,000 | 674 |
| 2014-02-17 | 643 | 666 | 639 | 664 | 810,000 | 664 |
| 2014-02-14 | 656 | 661 | 644 | 647 | 1,016,000 | 647 |
| 2014-02-13 | 676 | 683 | 653 | 656 | 1,130,000 | 656 |
| 2014-02-12 | 700 | 704 | 668 | 672 | 966,000 | 672 |
| 2014-02-10 | 706 | 711 | 670 | 685 | 2,158,000 | 685 |
| 2014-02-07 | 700 | 716 | 695 | 707 | 1,442,000 | 707 |
| 2014-02-06 | 662 | 696 | 659 | 692 | 964,000 | 692 |
| 2014-02-05 | 666 | 671 | 644 | 658 | 903,000 | 658 |
| 2014-02-04 | 675 | 679 | 653 | 658 | 1,651,000 | 658 |
| 2014-02-03 | 692 | 698 | 671 | 689 | 946,000 | 689 |
| 2014-01-31 | 702 | 705 | 686 | 693 | 870,000 | 693 |
| 2014-01-30 | 696 | 700 | 686 | 694 | 989,000 | 694 |
| 2014-01-29 | 692 | 707 | 691 | 699 | 909,000 | 699 |
| 2014-01-28 | 680 | 690 | 680 | 684 | 970,000 | 684 |
| 2014-01-27 | 676 | 683 | 675 | 679 | 588,000 | 679 |
| 2014-01-24 | 694 | 706 | 689 | 697 | 710,000 | 697 |
| 2014-01-23 | 701 | 707 | 692 | 700 | 748,000 | 700 |
| 2014-01-22 | 706 | 710 | 693 | 701 | 612,000 | 701 |
| 2014-01-21 | 716 | 721 | 712 | 714 | 414,000 | 714 |
| 2014-01-20 | 729 | 730 | 713 | 718 | 788,000 | 718 |
| 2014-01-17 | 691 | 730 | 691 | 723 | 1,423,000 | 723 |
| 2014-01-16 | 689 | 690 | 684 | 687 | 667,000 | 687 |
| 2014-01-15 | 678 | 689 | 667 | 687 | 667,000 | 687 |
| 2014-01-14 | 680 | 680 | 666 | 669 | 573,000 | 669 |
| 2014-01-10 | 683 | 692 | 680 | 692 | 566,000 | 692 |
| 2014-01-09 | 686 | 692 | 684 | 691 | 617,000 | 691 |
| 2014-01-08 | 692 | 692 | 677 | 689 | 345,000 | 689 |
| 2014-01-07 | 692 | 693 | 682 | 685 | 456,000 | 685 |
| 2014-01-06 | 692 | 692 | 680 | 688 | 587,000 | 688 |
分割・併合履歴 ： なし
