1824 前田建設工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,010	1,023	1,010	1,020	450,000	1,020
2016-12-29	1,030	1,035	1,011	1,015	1,087,000	1,015
2016-12-28	1,033	1,042	1,028	1,036	452,000	1,036
2016-12-27	1,033	1,037	1,024	1,028	715,000	1,028
2016-12-26	1,027	1,034	1,021	1,028	572,000	1,028
2016-12-22	1,028	1,028	1,013	1,023	1,545,000	1,023
2016-12-21	1,060	1,062	1,034	1,035	1,796,000	1,035
2016-12-20	1,057	1,078	1,053	1,076	1,503,000	1,076
2016-12-19	1,057	1,068	1,052	1,057	1,436,000	1,057
2016-12-16	1,044	1,047	1,029	1,047	1,035,000	1,047
2016-12-15	1,053	1,054	1,035	1,042	865,000	1,042
2016-12-14	1,064	1,069	1,047	1,053	1,196,000	1,053
2016-12-13	1,050	1,069	1,049	1,064	1,281,000	1,064
2016-12-12	1,053	1,063	1,042	1,048	1,268,000	1,048
2016-12-09	1,065	1,073	1,050	1,053	1,923,000	1,053
2016-12-08	1,072	1,088	1,062	1,086	2,453,000	1,086
2016-12-07	1,045	1,061	1,037	1,058	1,436,000	1,058
2016-12-06	1,051	1,058	1,041	1,044	1,323,000	1,044
2016-12-05	1,045	1,055	1,041	1,047	1,003,000	1,047
2016-12-02	1,053	1,065	1,045	1,050	1,763,000	1,050
2016-12-01	1,061	1,073	1,049	1,060	2,235,000	1,060
2016-11-30	1,070	1,070	1,054	1,065	1,674,000	1,065
2016-11-29	1,078	1,085	1,056	1,073	1,426,000	1,073
2016-11-28	1,050	1,091	1,047	1,087	2,146,000	1,087
2016-11-25	1,051	1,054	1,036	1,043	1,082,000	1,043
2016-11-24	1,050	1,059	1,041	1,049	1,441,000	1,049
2016-11-22	1,020	1,047	1,018	1,040	1,775,000	1,040
2016-11-21	1,019	1,032	1,015	1,026	1,545,000	1,026
2016-11-18	991	1,017	987	1,012	1,836,000	1,012
2016-11-17	967	989	964	979	1,453,000	979
2016-11-16	943	961	934	961	1,429,000	961
2016-11-15	929	935	913	928	898,000	928
2016-11-14	905	937	903	923	1,518,000	923
2016-11-11	946	956	914	914	2,220,000	914
2016-11-10	955	963	928	946	1,332,000	946
2016-11-09	947	963	908	921	1,182,000	921
2016-11-08	946	950	941	947	668,000	947
2016-11-07	956	956	941	947	579,000	947
2016-11-04	940	950	937	948	691,000	948
2016-11-02	965	970	940	946	1,435,000	946
2016-11-01	959	981	957	979	1,285,000	979
2016-10-31	974	981	966	974	1,139,000	974
2016-10-28	959	981	957	977	1,681,000	977
2016-10-27	947	966	945	960	1,708,000	960
2016-10-26	925	949	924	947	1,737,000	947
2016-10-25	901	923	901	922	651,000	922
2016-10-24	893	913	885	909	674,000	909
2016-10-21	903	904	886	888	563,000	888
2016-10-20	908	908	896	908	943,000	908
2016-10-19	905	927	905	913	1,093,000	913
2016-10-17	872	874	863	872	644,000	872
2016-10-13	854	861	846	856	1,062,000	856
2016-10-12	857	867	855	860	703,000	860
2016-10-11	864	875	861	867	613,000	867
2016-10-07	878	880	867	873	638,000	873
2016-10-06	887	888	868	872	967,000	872
2016-10-05	873	888	866	885	883,000	885
2016-10-04	875	876	860	866	691,000	866
2016-10-03	875	875	858	862	759,000	862
2016-09-30	840	869	840	856	859,000	856
2016-09-29	888	888	861	866	819,000	866
2016-09-28	871	877	860	873	972,000	873
2016-09-27	855	870	851	869	424,000	869
2016-09-26	873	873	860	863	378,000	863
2016-09-23	855	883	850	882	1,426,000	882
2016-09-21	833	848	828	848	572,000	848
2016-09-20	827	847	826	834	642,000	834
2016-09-16	830	835	827	830	807,000	830
2016-09-15	840	843	829	832	898,000	832
2016-09-14	841	850	839	844	768,000	844
2016-09-13	843	849	839	842	758,000	842
2016-09-12	842	851	840	842	920,000	842
2016-09-09	859	866	852	855	651,000	855
2016-09-08	880	883	868	869	528,000	869
2016-09-07	864	883	861	878	733,000	878
2016-09-06	841	863	841	861	571,000	861
2016-09-05	855	856	842	845	417,000	845
2016-09-02	849	857	844	848	1,000,000	848
2016-09-01	858	859	846	850	939,000	850
2016-08-31	862	864	852	863	669,000	863
2016-08-30	887	887	857	861	1,163,000	861
2016-08-29	922	922	888	891	931,000	891
2016-08-26	870	885	867	877	698,000	877
2016-08-25	884	884	864	867	571,000	867
2016-08-24	888	889	876	879	453,000	879
2016-08-23	876	888	875	881	564,000	881
2016-08-22	857	875	855	869	648,000	869
2016-08-19	867	872	849	852	731,000	852
2016-08-18	862	878	861	867	1,023,000	867
2016-08-17	888	894	862	868	1,034,000	868
2016-08-16	900	904	890	890	652,000	890
2016-08-15	908	913	897	900	693,000	900
2016-08-12	901	926	901	909	1,431,000	909
2016-08-10	845	891	845	886	1,507,000	886
2016-08-09	823	877	800	860	3,121,000	860
2016-08-08	853	858	808	833	1,972,000	833
2016-08-05	852	864	838	843	927,000	843
2016-08-04	880	880	847	852	1,872,000	852
2016-08-03	888	892	873	880	1,070,000	880
2016-08-02	915	918	901	901	760,000	901
2016-08-01	922	927	911	922	1,165,000	922
2016-07-29	920	937	912	933	1,142,000	933
2016-07-28	921	926	912	919	1,057,000	919
2016-07-27	913	932	908	930	2,020,000	930
2016-07-26	898	922	898	915	1,123,000	915
2016-07-25	917	922	900	913	1,380,000	913
2016-07-22	913	922	905	920	1,005,000	920
2016-07-21	929	944	919	928	2,167,000	928
2016-07-20	877	911	877	908	1,185,000	908
2016-07-19	886	888	870	874	1,832,000	874
2016-07-15	900	905	891	899	1,469,000	899
2016-07-14	875	896	869	890	1,002,000	890
2016-07-13	880	898	862	885	1,902,000	885
2016-07-12	880	900	866	873	3,515,000	873
2016-07-11	803	843	803	840	2,520,000	840
2016-07-08	788	793	784	785	655,000	785
2016-07-07	793	794	780	786	1,067,000	786
2016-07-06	801	804	781	799	1,324,000	799
2016-07-05	808	819	804	814	1,061,000	814
2016-07-04	802	805	798	804	675,000	804
2016-07-01	800	808	796	802	798,000	802
2016-06-30	816	828	800	800	1,748,000	800
2016-06-29	790	818	790	812	3,033,000	812
2016-06-28	739	781	738	776	2,695,000	776
2016-06-27	697	741	697	739	2,459,000	739
2016-06-24	733	739	681	687	1,391,000	687
2016-06-23	720	722	715	718	381,000	718
2016-06-22	731	734	721	724	796,000	724
2016-06-21	739	744	732	738	1,096,000	738
2016-06-20	715	731	713	727	863,000	727
2016-06-17	714	719	707	708	698,000	708
2016-06-16	723	733	710	711	1,176,000	711
2016-06-15	732	739	726	730	832,000	730
2016-06-14	737	744	726	732	884,000	732
2016-06-13	760	760	734	734	1,151,000	734
2016-06-10	771	772	762	763	820,000	763
2016-06-09	768	773	763	767	832,000	767
2016-06-08	777	782	766	773	1,293,000	773
2016-06-07	789	793	773	776	1,116,000	776
2016-06-06	787	791	785	788	893,000	788
2016-06-03	798	803	791	795	823,000	795
2016-06-02	814	814	791	803	1,757,000	803
2016-06-01	829	834	817	820	1,334,000	820
2016-05-31	847	847	824	837	1,996,000	837
2016-05-30	860	863	847	858	1,001,000	858
2016-05-27	846	856	839	846	721,000	846
2016-05-26	826	850	822	846	1,415,000	846
2016-05-25	845	857	821	825	1,363,000	825
2016-05-24	819	846	817	840	1,257,000	840
2016-05-23	820	827	810	818	739,000	818
2016-05-20	800	817	798	815	1,233,000	815
2016-05-19	806	814	787	791	1,684,000	791
2016-05-18	808	826	800	805	1,599,000	805
2016-05-17	823	827	814	816	1,569,000	816
2016-05-16	821	837	816	821	861,000	821
2016-05-13	845	847	810	814	1,501,000	814
2016-05-12	842	859	828	851	1,438,000	851
2016-05-11	842	845	832	840	537,000	840
2016-05-10	815	839	815	838	488,000	838
2016-05-09	810	820	807	818	533,000	818
2016-05-06	819	820	799	802	1,198,000	802
2016-05-02	820	825	811	819	913,000	819
2016-04-28	861	861	832	835	883,000	835
2016-04-27	852	858	849	853	461,000	853
2016-04-26	849	866	844	853	648,000	853
2016-04-25	872	872	850	855	924,000	855
2016-04-22	860	874	856	873	867,000	873
2016-04-21	887	888	868	871	1,169,000	871
2016-04-20	892	895	873	879	1,192,000	879
2016-04-19	897	898	879	886	1,395,000	886
2016-04-18	859	901	856	897	3,181,000	897
2016-04-15	837	857	833	850	1,966,000	850
2016-04-14	829	835	814	832	2,124,000	832
2016-04-13	806	824	800	819	1,323,000	819
2016-04-12	799	810	786	798	978,000	798
2016-04-11	794	803	784	801	688,000	801
2016-04-08	772	804	772	796	817,000	796
2016-04-07	789	805	779	788	1,298,000	788
2016-04-06	771	791	767	789	1,239,000	789
2016-04-05	813	820	778	780	919,000	780
2016-04-04	814	830	811	818	878,000	818
2016-04-01	833	833	812	816	1,142,000	816
2016-03-31	841	848	831	839	1,910,000	839
2016-03-30	825	832	816	822	716,000	822
2016-03-29	821	835	815	824	1,021,000	824
2016-03-28	830	833	813	828	1,288,000	828
2016-03-25	856	856	825	829	1,937,000	829
2016-03-24	867	876	862	865	1,289,000	865
2016-03-23	853	875	847	863	1,850,000	863
2016-03-22	847	856	827	847	2,145,000	847
2016-03-18	820	836	817	834	1,267,000	834
2016-03-17	820	839	816	822	1,700,000	822
2016-03-16	800	818	799	814	1,006,000	814
2016-03-15	802	815	799	807	983,000	807
2016-03-14	789	817	789	809	1,832,000	809
2016-03-11	769	784	762	782	2,230,000	782
2016-03-10	775	790	765	787	1,563,000	787
2016-03-09	767	775	747	763	1,315,000	763
2016-03-08	783	787	760	779	1,510,000	779
2016-03-07	797	804	787	797	1,252,000	797
2016-03-04	766	795	759	795	1,887,000	795
2016-03-03	776	779	758	766	1,669,000	766
2016-03-02	804	809	772	784	2,084,000	784
2016-03-01	783	798	775	792	1,465,000	792
2016-02-29	780	796	778	778	1,405,000	778
2016-02-26	774	785	761	777	1,627,000	777
2016-02-25	729	763	729	759	1,170,000	759
2016-02-24	721	730	711	722	1,443,000	722
2016-02-23	752	756	724	732	1,622,000	732
2016-02-22	749	765	737	751	1,334,000	751
2016-02-19	755	757	736	753	1,608,000	753
2016-02-18	768	771	745	766	2,585,000	766
2016-02-17	777	807	730	758	5,429,000	758
2016-02-16	760	789	752	758	1,855,000	758
2016-02-15	739	771	718	765	2,540,000	765
2016-02-12	699	736	695	712	5,385,000	712
2016-02-10	737	758	666	686	2,877,000	686
2016-02-09	708	708	687	703	1,151,000	703
2016-02-08	713	727	707	723	1,488,000	723
2016-02-05	733	749	721	730	1,315,000	730
2016-02-04	718	746	718	729	921,000	729
2016-02-03	736	736	712	730	1,357,000	730
2016-02-02	760	764	743	750	991,000	750
2016-02-01	754	765	743	765	1,565,000	765
2016-01-29	710	743	705	739	1,224,000	739
2016-01-28	698	716	692	706	1,026,000	706
2016-01-27	694	712	694	704	969,000	704
2016-01-26	692	701	676	680	1,094,000	680
2016-01-25	694	714	687	699	2,131,000	699
2016-01-22	666	677	657	676	1,875,000	676
2016-01-21	671	687	648	649	1,794,000	649
2016-01-20	723	726	676	679	1,645,000	679
2016-01-19	720	734	717	730	992,000	730
2016-01-18	715	724	701	720	1,819,000	720
2016-01-15	755	763	731	735	1,085,000	735
2016-01-14	740	755	733	753	1,386,000	753
2016-01-13	752	767	748	762	1,083,000	762
2016-01-12	766	772	740	741	1,368,000	741
2016-01-08	799	800	768	774	1,637,000	774
2016-01-07	812	832	803	804	1,795,000	804
2016-01-06	811	820	808	813	1,173,000	813
2016-01-05	795	813	789	802	1,222,000	802
2016-01-04	811	813	789	792	1,425,000	792

分割・併合履歴：なし