1824 前田建設工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 819 | 825 | 815 | 819 | 609,000 | 819 |
| 2015-12-29 | 805 | 825 | 798 | 821 | 800,000 | 821 |
| 2015-12-28 | 813 | 814 | 795 | 805 | 1,461,000 | 805 |
| 2015-12-25 | 816 | 829 | 805 | 817 | 2,056,000 | 817 |
| 2015-12-24 | 793 | 812 | 793 | 797 | 1,929,000 | 797 |
| 2015-12-22 | 770 | 797 | 769 | 793 | 1,740,000 | 793 |
| 2015-12-21 | 783 | 789 | 759 | 769 | 1,571,000 | 769 |
| 2015-12-18 | 803 | 817 | 788 | 790 | 2,338,000 | 790 |
| 2015-12-17 | 766 | 804 | 765 | 799 | 2,399,000 | 799 |
| 2015-12-16 | 746 | 754 | 742 | 751 | 1,596,000 | 751 |
| 2015-12-15 | 752 | 768 | 737 | 740 | 1,786,000 | 740 |
| 2015-12-14 | 750 | 764 | 749 | 761 | 1,045,000 | 761 |
| 2015-12-11 | 745 | 773 | 741 | 767 | 1,511,000 | 767 |
| 2015-12-10 | 746 | 782 | 746 | 752 | 1,188,000 | 752 |
| 2015-12-09 | 759 | 763 | 751 | 751 | 952,000 | 751 |
| 2015-12-08 | 775 | 775 | 756 | 759 | 1,230,000 | 759 |
| 2015-12-07 | 780 | 783 | 772 | 774 | 1,523,000 | 774 |
| 2015-12-04 | 776 | 783 | 763 | 765 | 1,417,000 | 765 |
| 2015-12-03 | 775 | 790 | 773 | 781 | 2,894,000 | 781 |
| 2015-12-02 | 752 | 766 | 750 | 761 | 1,725,000 | 761 |
| 2015-12-01 | 742 | 751 | 735 | 750 | 2,033,000 | 750 |
| 2015-11-30 | 760 | 764 | 740 | 743 | 2,289,000 | 743 |
| 2015-11-27 | 759 | 772 | 758 | 760 | 1,341,000 | 760 |
| 2015-11-26 | 760 | 767 | 755 | 759 | 1,227,000 | 759 |
| 2015-11-25 | 764 | 774 | 760 | 763 | 2,224,000 | 763 |
| 2015-11-24 | 768 | 769 | 751 | 757 | 2,228,000 | 757 |
| 2015-11-20 | 769 | 774 | 761 | 772 | 2,200,000 | 772 |
| 2015-11-19 | 757 | 767 | 746 | 755 | 6,686,000 | 755 |
| 2015-11-18 | 802 | 810 | 796 | 797 | 1,191,000 | 797 |
| 2015-11-17 | 802 | 808 | 795 | 799 | 1,212,000 | 799 |
| 2015-11-16 | 800 | 805 | 794 | 798 | 2,211,000 | 798 |
| 2015-11-13 | 803 | 814 | 796 | 802 | 1,693,000 | 802 |
| 2015-11-12 | 835 | 835 | 802 | 807 | 3,245,000 | 807 |
| 2015-11-11 | 854 | 867 | 804 | 831 | 3,370,000 | 831 |
| 2015-11-10 | 847 | 848 | 832 | 842 | 1,064,000 | 842 |
| 2015-11-09 | 839 | 854 | 829 | 852 | 1,222,000 | 852 |
| 2015-11-06 | 855 | 866 | 818 | 838 | 2,184,000 | 838 |
| 2015-11-05 | 841 | 849 | 831 | 843 | 741,000 | 843 |
| 2015-11-04 | 863 | 867 | 812 | 831 | 2,034,000 | 831 |
| 2015-11-02 | 875 | 875 | 856 | 857 | 974,000 | 857 |
| 2015-10-30 | 877 | 886 | 866 | 883 | 780,000 | 883 |
| 2015-10-29 | 890 | 892 | 871 | 879 | 1,796,000 | 879 |
| 2015-10-28 | 890 | 895 | 879 | 891 | 1,033,000 | 891 |
| 2015-10-27 | 901 | 904 | 889 | 895 | 615,000 | 895 |
| 2015-10-26 | 918 | 919 | 901 | 904 | 958,000 | 904 |
| 2015-10-23 | 944 | 944 | 914 | 921 | 1,323,000 | 921 |
| 2015-10-22 | 935 | 941 | 916 | 920 | 960,000 | 920 |
| 2015-10-21 | 924 | 943 | 924 | 935 | 1,026,000 | 935 |
| 2015-10-20 | 940 | 945 | 916 | 924 | 1,047,000 | 924 |
| 2015-10-19 | 925 | 950 | 914 | 940 | 1,373,000 | 940 |
| 2015-10-16 | 930 | 936 | 906 | 910 | 1,434,000 | 910 |
| 2015-10-15 | 892 | 926 | 890 | 923 | 979,000 | 923 |
| 2015-10-14 | 917 | 929 | 902 | 904 | 806,000 | 904 |
| 2015-10-13 | 891 | 928 | 890 | 922 | 1,398,000 | 922 |
| 2015-10-09 | 844 | 895 | 834 | 893 | 1,711,000 | 893 |
| 2015-10-08 | 847 | 847 | 834 | 841 | 959,000 | 841 |
| 2015-10-07 | 843 | 855 | 832 | 853 | 672,000 | 853 |
| 2015-10-06 | 855 | 855 | 838 | 841 | 822,000 | 841 |
| 2015-10-05 | 862 | 862 | 848 | 849 | 481,000 | 849 |
| 2015-10-02 | 852 | 858 | 842 | 850 | 404,000 | 850 |
| 2015-10-01 | 878 | 878 | 852 | 854 | 919,000 | 854 |
| 2015-09-30 | 859 | 876 | 846 | 872 | 741,000 | 872 |
| 2015-09-29 | 869 | 869 | 843 | 843 | 634,000 | 843 |
| 2015-09-28 | 863 | 885 | 857 | 884 | 1,085,000 | 884 |
| 2015-09-25 | 838 | 861 | 835 | 859 | 816,000 | 859 |
| 2015-09-24 | 854 | 863 | 834 | 834 | 871,000 | 834 |
| 2015-09-18 | 860 | 860 | 845 | 855 | 878,000 | 855 |
| 2015-09-17 | 862 | 866 | 855 | 863 | 1,050,000 | 863 |
| 2015-09-16 | 880 | 882 | 855 | 862 | 928,000 | 862 |
| 2015-09-15 | 896 | 902 | 865 | 867 | 1,041,000 | 867 |
| 2015-09-14 | 902 | 915 | 894 | 901 | 707,000 | 901 |
| 2015-09-11 | 878 | 906 | 877 | 902 | 1,284,000 | 902 |
| 2015-09-10 | 852 | 892 | 839 | 889 | 1,463,000 | 889 |
| 2015-09-09 | 892 | 904 | 856 | 872 | 1,620,000 | 872 |
| 2015-09-08 | 889 | 904 | 848 | 853 | 1,940,000 | 853 |
| 2015-09-07 | 890 | 911 | 890 | 899 | 453,000 | 899 |
| 2015-09-04 | 918 | 920 | 899 | 902 | 1,157,000 | 902 |
| 2015-09-03 | 928 | 940 | 913 | 915 | 696,000 | 915 |
| 2015-09-02 | 928 | 946 | 910 | 916 | 1,855,000 | 916 |
| 2015-09-01 | 968 | 978 | 942 | 943 | 1,702,000 | 943 |
| 2015-08-31 | 952 | 973 | 941 | 973 | 1,372,000 | 973 |
| 2015-08-28 | 943 | 987 | 943 | 956 | 2,020,000 | 956 |
| 2015-08-27 | 895 | 930 | 893 | 922 | 1,085,000 | 922 |
| 2015-08-26 | 874 | 893 | 865 | 886 | 1,169,000 | 886 |
| 2015-08-25 | 875 | 909 | 852 | 866 | 1,486,000 | 866 |
| 2015-08-24 | 928 | 949 | 889 | 891 | 1,313,000 | 891 |
| 2015-08-21 | 947 | 969 | 944 | 945 | 806,000 | 945 |
| 2015-08-20 | 970 | 990 | 969 | 975 | 741,000 | 975 |
| 2015-08-19 | 975 | 987 | 961 | 967 | 937,000 | 967 |
| 2015-08-18 | 987 | 994 | 974 | 977 | 1,021,000 | 977 |
| 2015-08-17 | 980 | 988 | 977 | 988 | 861,000 | 988 |
| 2015-08-14 | 970 | 980 | 966 | 977 | 640,000 | 977 |
| 2015-08-13 | 955 | 970 | 952 | 965 | 972,000 | 965 |
| 2015-08-12 | 942 | 976 | 942 | 961 | 1,313,000 | 961 |
| 2015-08-11 | 962 | 965 | 950 | 957 | 914,000 | 957 |
| 2015-08-10 | 945 | 966 | 941 | 963 | 1,196,000 | 963 |
| 2015-08-07 | 920 | 954 | 918 | 950 | 2,225,000 | 950 |
| 2015-08-06 | 890 | 952 | 876 | 923 | 5,409,000 | 923 |
| 2015-08-05 | 833 | 884 | 833 | 871 | 2,023,000 | 871 |
| 2015-08-04 | 832 | 836 | 823 | 830 | 767,000 | 830 |
| 2015-08-03 | 831 | 839 | 824 | 827 | 230,000 | 827 |
| 2015-07-31 | 836 | 840 | 827 | 840 | 472,000 | 840 |
| 2015-07-30 | 816 | 837 | 816 | 832 | 469,000 | 832 |
| 2015-07-29 | 822 | 827 | 815 | 823 | 637,000 | 823 |
| 2015-07-28 | 810 | 823 | 809 | 821 | 651,000 | 821 |
| 2015-07-27 | 824 | 833 | 811 | 814 | 641,000 | 814 |
| 2015-07-24 | 829 | 831 | 825 | 828 | 259,000 | 828 |
| 2015-07-23 | 839 | 843 | 830 | 835 | 287,000 | 835 |
| 2015-07-22 | 852 | 855 | 840 | 840 | 479,000 | 840 |
| 2015-07-21 | 853 | 868 | 849 | 863 | 766,000 | 863 |
| 2015-07-17 | 846 | 847 | 833 | 843 | 773,000 | 843 |
| 2015-07-16 | 841 | 849 | 834 | 846 | 811,000 | 846 |
| 2015-07-15 | 836 | 847 | 834 | 840 | 528,000 | 840 |
| 2015-07-14 | 836 | 836 | 825 | 833 | 434,000 | 833 |
| 2015-07-13 | 834 | 834 | 818 | 824 | 336,000 | 824 |
| 2015-07-10 | 825 | 832 | 818 | 821 | 434,000 | 821 |
| 2015-07-09 | 820 | 825 | 796 | 822 | 859,000 | 822 |
| 2015-07-08 | 852 | 858 | 836 | 836 | 550,000 | 836 |
| 2015-07-07 | 887 | 887 | 858 | 859 | 507,000 | 859 |
| 2015-07-06 | 879 | 887 | 871 | 872 | 909,000 | 872 |
| 2015-07-03 | 884 | 888 | 879 | 887 | 537,000 | 887 |
| 2015-07-02 | 876 | 890 | 875 | 889 | 1,574,000 | 889 |
| 2015-07-01 | 849 | 864 | 845 | 864 | 396,000 | 864 |
| 2015-06-30 | 832 | 848 | 832 | 848 | 505,000 | 848 |
| 2015-06-29 | 846 | 848 | 835 | 835 | 755,000 | 835 |
| 2015-06-26 | 870 | 875 | 858 | 863 | 379,000 | 863 |
| 2015-06-25 | 860 | 875 | 857 | 872 | 410,000 | 872 |
| 2015-06-24 | 873 | 873 | 864 | 868 | 421,000 | 868 |
| 2015-06-23 | 875 | 876 | 869 | 872 | 439,000 | 872 |
| 2015-06-22 | 855 | 881 | 855 | 879 | 638,000 | 879 |
| 2015-06-19 | 864 | 864 | 850 | 854 | 343,000 | 854 |
| 2015-06-18 | 856 | 859 | 847 | 852 | 500,000 | 852 |
| 2015-06-17 | 863 | 871 | 857 | 858 | 681,000 | 858 |
| 2015-06-16 | 870 | 877 | 867 | 873 | 420,000 | 873 |
| 2015-06-15 | 863 | 868 | 858 | 867 | 562,000 | 867 |
| 2015-06-12 | 883 | 886 | 870 | 874 | 942,000 | 874 |
| 2015-06-11 | 895 | 897 | 887 | 892 | 355,000 | 892 |
| 2015-06-10 | 888 | 902 | 887 | 887 | 630,000 | 887 |
| 2015-06-09 | 899 | 906 | 889 | 891 | 562,000 | 891 |
| 2015-06-08 | 895 | 909 | 894 | 905 | 1,332,000 | 905 |
| 2015-06-05 | 875 | 894 | 873 | 890 | 1,032,000 | 890 |
| 2015-06-04 | 881 | 884 | 876 | 880 | 578,000 | 880 |
| 2015-06-03 | 867 | 882 | 867 | 878 | 703,000 | 878 |
| 2015-06-02 | 871 | 882 | 864 | 867 | 593,000 | 867 |
| 2015-06-01 | 880 | 883 | 871 | 874 | 600,000 | 874 |
| 2015-05-29 | 869 | 881 | 869 | 880 | 969,000 | 880 |
| 2015-05-28 | 854 | 869 | 854 | 868 | 736,000 | 868 |
| 2015-05-27 | 842 | 851 | 837 | 849 | 639,000 | 849 |
| 2015-05-26 | 840 | 841 | 834 | 839 | 326,000 | 839 |
| 2015-05-25 | 835 | 839 | 827 | 838 | 917,000 | 838 |
| 2015-05-22 | 843 | 844 | 834 | 838 | 614,000 | 838 |
| 2015-05-21 | 835 | 842 | 834 | 840 | 694,000 | 840 |
| 2015-05-20 | 846 | 847 | 834 | 837 | 888,000 | 837 |
| 2015-05-19 | 851 | 853 | 837 | 840 | 981,000 | 840 |
| 2015-05-18 | 852 | 856 | 827 | 836 | 1,409,000 | 836 |
| 2015-05-15 | 869 | 874 | 862 | 867 | 653,000 | 867 |
| 2015-05-14 | 844 | 864 | 839 | 859 | 1,227,000 | 859 |
| 2015-05-13 | 872 | 883 | 824 | 850 | 1,624,000 | 850 |
| 2015-05-12 | 867 | 874 | 863 | 864 | 591,000 | 864 |
| 2015-05-11 | 883 | 888 | 866 | 867 | 598,000 | 867 |
| 2015-05-08 | 870 | 883 | 869 | 881 | 757,000 | 881 |
| 2015-05-07 | 871 | 887 | 857 | 865 | 604,000 | 865 |
| 2015-05-01 | 884 | 884 | 857 | 865 | 553,000 | 865 |
| 2015-04-30 | 868 | 874 | 860 | 870 | 619,000 | 870 |
| 2015-04-28 | 877 | 878 | 864 | 868 | 674,000 | 868 |
| 2015-04-27 | 876 | 902 | 873 | 877 | 962,000 | 877 |
| 2015-04-24 | 891 | 891 | 876 | 885 | 937,000 | 885 |
| 2015-04-23 | 883 | 896 | 878 | 895 | 715,000 | 895 |
| 2015-04-22 | 884 | 889 | 873 | 887 | 1,068,000 | 887 |
| 2015-04-21 | 892 | 892 | 871 | 875 | 965,000 | 875 |
| 2015-04-20 | 908 | 910 | 894 | 897 | 1,195,000 | 897 |
| 2015-04-17 | 909 | 918 | 902 | 914 | 1,249,000 | 914 |
| 2015-04-16 | 900 | 910 | 892 | 909 | 1,514,000 | 909 |
| 2015-04-15 | 882 | 900 | 882 | 898 | 2,150,000 | 898 |
| 2015-04-14 | 850 | 879 | 850 | 876 | 1,619,000 | 876 |
| 2015-04-13 | 830 | 844 | 824 | 843 | 754,000 | 843 |
| 2015-04-10 | 818 | 831 | 817 | 826 | 765,000 | 826 |
| 2015-04-09 | 820 | 820 | 814 | 817 | 972,000 | 817 |
| 2015-04-08 | 824 | 829 | 818 | 820 | 711,000 | 820 |
| 2015-04-07 | 819 | 831 | 817 | 822 | 882,000 | 822 |
| 2015-04-06 | 823 | 824 | 815 | 817 | 943,000 | 817 |
| 2015-04-03 | 834 | 841 | 826 | 829 | 726,000 | 829 |
| 2015-04-02 | 838 | 843 | 831 | 836 | 1,086,000 | 836 |
| 2015-04-01 | 854 | 863 | 835 | 835 | 1,678,000 | 835 |
| 2015-03-31 | 871 | 877 | 868 | 872 | 884,000 | 872 |
| 2015-03-30 | 851 | 860 | 845 | 858 | 628,000 | 858 |
| 2015-03-27 | 860 | 877 | 851 | 855 | 897,000 | 855 |
| 2015-03-26 | 865 | 878 | 861 | 870 | 1,342,000 | 870 |
| 2015-03-25 | 853 | 874 | 852 | 873 | 2,309,000 | 873 |
| 2015-03-24 | 823 | 830 | 817 | 828 | 1,540,000 | 828 |
| 2015-03-23 | 835 | 835 | 820 | 823 | 1,948,000 | 823 |
| 2015-03-20 | 841 | 845 | 829 | 831 | 1,891,000 | 831 |
| 2015-03-19 | 862 | 869 | 832 | 842 | 2,382,000 | 842 |
| 2015-03-18 | 871 | 880 | 862 | 867 | 1,241,000 | 867 |
| 2015-03-17 | 887 | 888 | 865 | 870 | 1,747,000 | 870 |
| 2015-03-16 | 888 | 892 | 881 | 884 | 702,000 | 884 |
| 2015-03-13 | 891 | 893 | 882 | 888 | 859,000 | 888 |
| 2015-03-12 | 898 | 899 | 887 | 889 | 508,000 | 889 |
| 2015-03-11 | 867 | 896 | 867 | 893 | 729,000 | 893 |
| 2015-03-10 | 867 | 872 | 865 | 870 | 1,026,000 | 870 |
| 2015-03-09 | 876 | 876 | 861 | 863 | 998,000 | 863 |
| 2015-03-06 | 883 | 887 | 874 | 878 | 863,000 | 878 |
| 2015-03-05 | 889 | 896 | 881 | 885 | 996,000 | 885 |
| 2015-03-04 | 905 | 905 | 891 | 896 | 980,000 | 896 |
| 2015-03-03 | 912 | 925 | 904 | 912 | 664,000 | 912 |
| 2015-03-02 | 935 | 935 | 909 | 917 | 1,052,000 | 917 |
| 2015-02-27 | 937 | 946 | 927 | 933 | 780,000 | 933 |
| 2015-02-26 | 947 | 950 | 941 | 947 | 513,000 | 947 |
| 2015-02-25 | 934 | 952 | 928 | 948 | 764,000 | 948 |
| 2015-02-24 | 943 | 947 | 922 | 927 | 1,094,000 | 927 |
| 2015-02-23 | 953 | 964 | 946 | 954 | 824,000 | 954 |
| 2015-02-20 | 938 | 951 | 929 | 949 | 746,000 | 949 |
| 2015-02-19 | 932 | 944 | 924 | 929 | 789,000 | 929 |
| 2015-02-18 | 937 | 949 | 925 | 931 | 982,000 | 931 |
| 2015-02-17 | 910 | 936 | 908 | 930 | 784,000 | 930 |
| 2015-02-16 | 905 | 909 | 892 | 903 | 565,000 | 903 |
| 2015-02-13 | 893 | 900 | 891 | 898 | 695,000 | 898 |
| 2015-02-12 | 910 | 917 | 896 | 896 | 1,381,000 | 896 |
| 2015-02-10 | 893 | 923 | 877 | 886 | 1,754,000 | 886 |
| 2015-02-09 | 903 | 904 | 873 | 881 | 1,375,000 | 881 |
| 2015-02-06 | 903 | 908 | 894 | 896 | 767,000 | 896 |
| 2015-02-05 | 901 | 914 | 896 | 903 | 651,000 | 903 |
| 2015-02-04 | 895 | 913 | 895 | 899 | 930,000 | 899 |
| 2015-02-03 | 900 | 914 | 895 | 897 | 1,041,000 | 897 |
| 2015-02-02 | 899 | 904 | 889 | 894 | 485,000 | 894 |
| 2015-01-30 | 915 | 920 | 905 | 907 | 583,000 | 907 |
| 2015-01-29 | 920 | 931 | 912 | 914 | 677,000 | 914 |
| 2015-01-28 | 932 | 938 | 921 | 923 | 592,000 | 923 |
| 2015-01-27 | 920 | 932 | 917 | 931 | 539,000 | 931 |
| 2015-01-26 | 916 | 931 | 913 | 918 | 1,022,000 | 918 |
| 2015-01-23 | 940 | 946 | 918 | 920 | 1,291,000 | 920 |
| 2015-01-22 | 929 | 940 | 924 | 933 | 877,000 | 933 |
| 2015-01-21 | 920 | 928 | 913 | 925 | 705,000 | 925 |
| 2015-01-20 | 927 | 934 | 918 | 921 | 589,000 | 921 |
| 2015-01-19 | 937 | 942 | 918 | 922 | 503,000 | 922 |
| 2015-01-16 | 930 | 942 | 919 | 933 | 1,059,000 | 933 |
| 2015-01-15 | 919 | 965 | 919 | 957 | 1,087,000 | 957 |
| 2015-01-14 | 926 | 929 | 919 | 921 | 939,000 | 921 |
| 2015-01-13 | 930 | 946 | 926 | 936 | 375,000 | 936 |
| 2015-01-09 | 954 | 954 | 941 | 951 | 449,000 | 951 |
| 2015-01-08 | 940 | 956 | 933 | 950 | 889,000 | 950 |
| 2015-01-07 | 952 | 952 | 926 | 927 | 1,619,000 | 927 |
| 2015-01-06 | 959 | 978 | 956 | 958 | 1,147,000 | 958 |
| 2015-01-05 | 986 | 988 | 965 | 977 | 854,000 | 977 |
分割・併合履歴 ： なし
