1824 前田建設工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,072 | 1,083 | 1,066 | 1,069 | 294,000 | 1,069 |
2019-12-27 | 1,078 | 1,080 | 1,072 | 1,077 | 210,500 | 1,077 |
2019-12-26 | 1,047 | 1,064 | 1,047 | 1,064 | 245,500 | 1,064 |
2019-12-25 | 1,059 | 1,059 | 1,046 | 1,051 | 213,000 | 1,051 |
2019-12-24 | 1,059 | 1,060 | 1,043 | 1,053 | 412,600 | 1,053 |
2019-12-23 | 1,068 | 1,074 | 1,056 | 1,058 | 349,100 | 1,058 |
2019-12-20 | 1,074 | 1,081 | 1,063 | 1,071 | 428,600 | 1,071 |
2019-12-19 | 1,072 | 1,080 | 1,066 | 1,068 | 417,700 | 1,068 |
2019-12-18 | 1,081 | 1,089 | 1,073 | 1,073 | 510,800 | 1,073 |
2019-12-17 | 1,077 | 1,087 | 1,073 | 1,084 | 409,400 | 1,084 |
2019-12-16 | 1,088 | 1,100 | 1,082 | 1,082 | 677,000 | 1,082 |
2019-12-13 | 1,081 | 1,084 | 1,066 | 1,069 | 729,800 | 1,069 |
2019-12-12 | 1,052 | 1,064 | 1,040 | 1,056 | 696,700 | 1,056 |
2019-12-11 | 1,050 | 1,052 | 1,037 | 1,039 | 385,400 | 1,039 |
2019-12-10 | 1,060 | 1,060 | 1,052 | 1,054 | 297,700 | 1,054 |
2019-12-09 | 1,071 | 1,073 | 1,057 | 1,061 | 450,400 | 1,061 |
2019-12-06 | 1,062 | 1,078 | 1,047 | 1,056 | 1,138,700 | 1,056 |
2019-12-05 | 1,025 | 1,072 | 1,023 | 1,067 | 1,015,700 | 1,067 |
2019-12-04 | 1,000 | 1,024 | 997 | 1,022 | 768,800 | 1,022 |
2019-12-03 | 988 | 1,000 | 983 | 997 | 571,800 | 997 |
2019-12-02 | 986 | 999 | 981 | 994 | 371,600 | 994 |
2019-11-29 | 996 | 997 | 980 | 982 | 467,400 | 982 |
2019-11-28 | 999 | 999 | 980 | 984 | 385,800 | 984 |
2019-11-27 | 987 | 995 | 983 | 989 | 364,900 | 989 |
2019-11-26 | 1,005 | 1,007 | 984 | 984 | 552,000 | 984 |
2019-11-25 | 978 | 994 | 976 | 994 | 598,400 | 994 |
2019-11-22 | 976 | 979 | 967 | 968 | 477,500 | 968 |
2019-11-21 | 966 | 973 | 955 | 972 | 731,800 | 972 |
2019-11-20 | 973 | 981 | 967 | 970 | 484,800 | 970 |
2019-11-19 | 1,003 | 1,006 | 978 | 983 | 845,200 | 983 |
2019-11-18 | 1,016 | 1,019 | 1,002 | 1,007 | 677,500 | 1,007 |
2019-11-15 | 1,027 | 1,041 | 1,019 | 1,023 | 855,300 | 1,023 |
2019-11-14 | 1,041 | 1,060 | 1,009 | 1,021 | 1,858,600 | 1,021 |
2019-11-13 | 1,090 | 1,098 | 1,051 | 1,060 | 1,594,100 | 1,060 |
2019-11-12 | 1,064 | 1,094 | 1,064 | 1,090 | 879,900 | 1,090 |
2019-11-11 | 1,074 | 1,081 | 1,054 | 1,061 | 570,600 | 1,061 |
2019-11-08 | 1,069 | 1,074 | 1,060 | 1,072 | 802,400 | 1,072 |
2019-11-07 | 1,056 | 1,060 | 1,040 | 1,048 | 568,500 | 1,048 |
2019-11-06 | 1,055 | 1,062 | 1,037 | 1,059 | 798,400 | 1,059 |
2019-11-05 | 1,030 | 1,049 | 1,014 | 1,045 | 1,089,400 | 1,045 |
2019-11-01 | 997 | 1,003 | 993 | 1,000 | 429,600 | 1,000 |
2019-10-31 | 1,014 | 1,020 | 1,004 | 1,014 | 515,900 | 1,014 |
2019-10-30 | 1,022 | 1,026 | 1,010 | 1,021 | 572,000 | 1,021 |
2019-10-29 | 1,018 | 1,023 | 1,010 | 1,021 | 509,900 | 1,021 |
2019-10-28 | 1,024 | 1,025 | 1,004 | 1,009 | 515,100 | 1,009 |
2019-10-25 | 1,024 | 1,033 | 1,011 | 1,019 | 660,700 | 1,019 |
2019-10-24 | 1,006 | 1,018 | 1,003 | 1,017 | 549,400 | 1,017 |
2019-10-23 | 1,001 | 1,005 | 972 | 996 | 691,300 | 996 |
2019-10-21 | 995 | 1,005 | 993 | 997 | 870,000 | 997 |
2019-10-18 | 975 | 990 | 973 | 981 | 671,800 | 981 |
2019-10-17 | 971 | 973 | 958 | 964 | 788,400 | 964 |
2019-10-16 | 992 | 999 | 977 | 981 | 660,600 | 981 |
2019-10-15 | 976 | 991 | 976 | 979 | 717,400 | 979 |
2019-10-11 | 946 | 948 | 940 | 946 | 675,400 | 946 |
2019-10-10 | 947 | 951 | 927 | 942 | 474,300 | 942 |
2019-10-09 | 937 | 951 | 936 | 950 | 601,400 | 950 |
2019-10-08 | 945 | 956 | 942 | 949 | 571,100 | 949 |
2019-10-07 | 937 | 943 | 929 | 934 | 474,600 | 934 |
2019-10-04 | 923 | 935 | 916 | 934 | 770,300 | 934 |
2019-10-03 | 930 | 933 | 913 | 923 | 792,900 | 923 |
2019-10-02 | 941 | 952 | 939 | 952 | 628,300 | 952 |
2019-10-01 | 955 | 973 | 951 | 956 | 718,900 | 956 |
2019-09-30 | 954 | 955 | 935 | 942 | 827,800 | 942 |
2019-09-27 | 970 | 975 | 954 | 967 | 983,000 | 967 |
2019-09-26 | 991 | 993 | 970 | 973 | 1,036,200 | 973 |
2019-09-25 | 949 | 971 | 945 | 968 | 1,035,700 | 968 |
2019-09-24 | 941 | 952 | 936 | 942 | 726,500 | 942 |
2019-09-20 | 954 | 954 | 935 | 939 | 1,289,600 | 939 |
2019-09-19 | 938 | 962 | 938 | 957 | 926,000 | 957 |
2019-09-18 | 935 | 937 | 924 | 928 | 627,500 | 928 |
2019-09-17 | 940 | 962 | 935 | 945 | 863,800 | 945 |
2019-09-13 | 940 | 943 | 912 | 943 | 1,181,400 | 943 |
2019-09-12 | 935 | 948 | 927 | 930 | 1,435,700 | 930 |
2019-09-11 | 898 | 913 | 891 | 913 | 915,600 | 913 |
2019-09-10 | 881 | 891 | 873 | 883 | 625,000 | 883 |
2019-09-09 | 865 | 876 | 858 | 876 | 866,100 | 876 |
2019-09-06 | 862 | 867 | 847 | 850 | 681,600 | 850 |
2019-09-05 | 840 | 860 | 839 | 856 | 911,400 | 856 |
2019-09-04 | 843 | 846 | 830 | 830 | 527,400 | 830 |
2019-09-03 | 839 | 847 | 834 | 842 | 445,400 | 842 |
2019-09-02 | 855 | 859 | 838 | 838 | 541,700 | 838 |
2019-08-30 | 853 | 870 | 848 | 858 | 972,500 | 858 |
2019-08-29 | 827 | 843 | 822 | 839 | 898,500 | 839 |
2019-08-28 | 826 | 831 | 818 | 823 | 895,400 | 823 |
2019-08-27 | 812 | 833 | 810 | 829 | 1,014,600 | 829 |
2019-08-26 | 815 | 825 | 804 | 814 | 910,400 | 814 |
2019-08-23 | 831 | 838 | 823 | 830 | 620,700 | 830 |
2019-08-22 | 838 | 838 | 819 | 828 | 912,800 | 828 |
2019-08-21 | 838 | 844 | 833 | 835 | 716,500 | 835 |
2019-08-20 | 851 | 858 | 847 | 851 | 914,800 | 851 |
2019-08-19 | 837 | 845 | 832 | 839 | 777,000 | 839 |
2019-08-16 | 814 | 834 | 811 | 822 | 1,206,400 | 822 |
2019-08-15 | 795 | 815 | 791 | 811 | 980,600 | 811 |
2019-08-14 | 803 | 823 | 803 | 810 | 1,489,100 | 810 |
2019-08-13 | 786 | 812 | 785 | 788 | 1,167,900 | 788 |
2019-08-09 | 778 | 797 | 766 | 794 | 971,300 | 794 |
2019-08-08 | 767 | 825 | 764 | 789 | 2,153,900 | 789 |
2019-08-07 | 776 | 788 | 774 | 776 | 725,500 | 776 |
2019-08-06 | 766 | 787 | 755 | 784 | 923,600 | 784 |
2019-08-05 | 787 | 793 | 763 | 781 | 885,000 | 781 |
2019-08-02 | 811 | 821 | 795 | 802 | 907,900 | 802 |
2019-08-01 | 813 | 828 | 808 | 826 | 714,300 | 826 |
2019-07-31 | 823 | 828 | 819 | 820 | 602,700 | 820 |
2019-07-30 | 815 | 822 | 813 | 822 | 523,600 | 822 |
2019-07-29 | 825 | 827 | 810 | 811 | 592,700 | 811 |
2019-07-26 | 827 | 829 | 821 | 824 | 474,200 | 824 |
2019-07-25 | 826 | 834 | 822 | 831 | 677,300 | 831 |
2019-07-24 | 827 | 832 | 813 | 822 | 1,500,200 | 822 |
2019-07-23 | 840 | 848 | 832 | 842 | 413,000 | 842 |
2019-07-22 | 846 | 858 | 840 | 842 | 494,700 | 842 |
2019-07-19 | 835 | 852 | 835 | 847 | 770,100 | 847 |
2019-07-18 | 844 | 850 | 837 | 840 | 1,013,400 | 840 |
2019-07-17 | 840 | 861 | 831 | 850 | 1,139,000 | 850 |
2019-07-16 | 849 | 854 | 830 | 840 | 1,021,100 | 840 |
2019-07-12 | 858 | 864 | 847 | 854 | 870,900 | 854 |
2019-07-11 | 869 | 872 | 858 | 869 | 792,900 | 869 |
2019-07-10 | 892 | 892 | 872 | 880 | 805,600 | 880 |
2019-07-09 | 920 | 929 | 899 | 902 | 617,900 | 902 |
2019-07-08 | 948 | 952 | 908 | 915 | 1,158,700 | 915 |
2019-07-05 | 926 | 954 | 925 | 950 | 1,248,700 | 950 |
2019-07-04 | 915 | 937 | 912 | 928 | 721,300 | 928 |
2019-07-03 | 899 | 909 | 894 | 909 | 312,800 | 909 |
2019-07-02 | 906 | 909 | 898 | 902 | 481,200 | 902 |
2019-07-01 | 892 | 907 | 888 | 904 | 915,200 | 904 |
2019-06-28 | 866 | 874 | 854 | 862 | 759,100 | 862 |
2019-06-27 | 866 | 879 | 854 | 875 | 575,000 | 875 |
2019-06-26 | 853 | 867 | 849 | 855 | 729,400 | 855 |
2019-06-25 | 858 | 864 | 853 | 854 | 607,400 | 854 |
2019-06-24 | 844 | 860 | 841 | 856 | 415,700 | 856 |
2019-06-21 | 862 | 862 | 838 | 838 | 818,100 | 838 |
2019-06-20 | 865 | 869 | 856 | 867 | 273,600 | 867 |
2019-06-19 | 854 | 870 | 849 | 862 | 622,900 | 862 |
2019-06-18 | 869 | 872 | 839 | 844 | 730,000 | 844 |
2019-06-17 | 878 | 884 | 871 | 872 | 384,200 | 872 |
2019-06-14 | 890 | 890 | 876 | 885 | 544,300 | 885 |
2019-06-13 | 890 | 897 | 872 | 883 | 700,700 | 883 |
2019-06-12 | 906 | 913 | 897 | 901 | 649,000 | 901 |
2019-06-11 | 909 | 922 | 902 | 917 | 827,000 | 917 |
2019-06-10 | 919 | 921 | 899 | 915 | 852,300 | 915 |
2019-06-07 | 910 | 919 | 899 | 910 | 672,300 | 910 |
2019-06-06 | 917 | 919 | 897 | 904 | 478,800 | 904 |
2019-06-05 | 928 | 932 | 915 | 917 | 794,700 | 917 |
2019-06-04 | 908 | 909 | 894 | 908 | 1,064,300 | 908 |
2019-06-03 | 885 | 904 | 884 | 897 | 974,900 | 897 |
2019-05-31 | 894 | 896 | 882 | 883 | 970,400 | 883 |
2019-05-30 | 876 | 898 | 873 | 897 | 846,500 | 897 |
2019-05-29 | 878 | 882 | 866 | 877 | 880,500 | 877 |
2019-05-28 | 888 | 895 | 879 | 893 | 767,200 | 893 |
2019-05-27 | 873 | 891 | 871 | 881 | 504,100 | 881 |
2019-05-24 | 861 | 872 | 858 | 868 | 747,100 | 868 |
2019-05-23 | 876 | 879 | 866 | 869 | 712,400 | 869 |
2019-05-22 | 871 | 886 | 870 | 882 | 830,400 | 882 |
2019-05-21 | 872 | 874 | 859 | 864 | 813,000 | 864 |
2019-05-20 | 896 | 900 | 875 | 880 | 647,300 | 880 |
2019-05-17 | 916 | 921 | 878 | 888 | 1,305,600 | 888 |
2019-05-16 | 927 | 932 | 902 | 909 | 946,500 | 909 |
2019-05-15 | 985 | 988 | 885 | 930 | 1,559,400 | 930 |
2019-05-14 | 1,000 | 1,047 | 957 | 985 | 1,738,500 | 985 |
2019-05-13 | 1,013 | 1,026 | 1,012 | 1,014 | 537,600 | 1,014 |
2019-05-10 | 1,010 | 1,032 | 1,008 | 1,023 | 595,400 | 1,023 |
2019-05-09 | 1,019 | 1,023 | 998 | 1,013 | 541,100 | 1,013 |
2019-05-08 | 1,063 | 1,072 | 1,033 | 1,038 | 686,400 | 1,038 |
2019-05-07 | 1,128 | 1,128 | 1,081 | 1,083 | 551,300 | 1,083 |
2019-04-26 | 1,091 | 1,106 | 1,086 | 1,102 | 325,500 | 1,102 |
2019-04-25 | 1,091 | 1,101 | 1,083 | 1,100 | 274,200 | 1,100 |
2019-04-24 | 1,097 | 1,102 | 1,075 | 1,081 | 423,900 | 1,081 |
2019-04-23 | 1,089 | 1,097 | 1,085 | 1,095 | 325,300 | 1,095 |
2019-04-22 | 1,066 | 1,088 | 1,058 | 1,084 | 447,900 | 1,084 |
2019-04-19 | 1,088 | 1,088 | 1,075 | 1,077 | 240,800 | 1,077 |
2019-04-18 | 1,096 | 1,096 | 1,075 | 1,077 | 412,000 | 1,077 |
2019-04-17 | 1,093 | 1,110 | 1,089 | 1,096 | 352,700 | 1,096 |
2019-04-16 | 1,093 | 1,100 | 1,084 | 1,099 | 594,100 | 1,099 |
2019-04-15 | 1,100 | 1,101 | 1,085 | 1,093 | 613,900 | 1,093 |
2019-04-12 | 1,078 | 1,082 | 1,070 | 1,077 | 625,500 | 1,077 |
2019-04-11 | 1,072 | 1,077 | 1,058 | 1,075 | 881,100 | 1,075 |
2019-04-10 | 1,097 | 1,097 | 1,075 | 1,082 | 759,700 | 1,082 |
2019-04-09 | 1,110 | 1,115 | 1,097 | 1,103 | 745,700 | 1,103 |
2019-04-08 | 1,130 | 1,134 | 1,111 | 1,118 | 801,500 | 1,118 |
2019-04-05 | 1,137 | 1,151 | 1,137 | 1,142 | 573,700 | 1,142 |
2019-04-04 | 1,133 | 1,143 | 1,128 | 1,132 | 580,400 | 1,132 |
2019-04-03 | 1,130 | 1,138 | 1,125 | 1,135 | 584,000 | 1,135 |
2019-04-02 | 1,157 | 1,161 | 1,133 | 1,133 | 675,100 | 1,133 |
2019-04-01 | 1,102 | 1,145 | 1,101 | 1,141 | 1,066,600 | 1,141 |
2019-03-29 | 1,093 | 1,104 | 1,086 | 1,098 | 705,900 | 1,098 |
2019-03-28 | 1,120 | 1,125 | 1,069 | 1,084 | 1,094,000 | 1,084 |
2019-03-27 | 1,135 | 1,143 | 1,115 | 1,135 | 638,300 | 1,135 |
2019-03-26 | 1,126 | 1,148 | 1,120 | 1,146 | 965,100 | 1,146 |
2019-03-25 | 1,141 | 1,141 | 1,118 | 1,125 | 541,800 | 1,125 |
2019-03-22 | 1,155 | 1,160 | 1,145 | 1,159 | 720,100 | 1,159 |
2019-03-20 | 1,132 | 1,147 | 1,126 | 1,145 | 506,900 | 1,145 |
2019-03-19 | 1,148 | 1,151 | 1,137 | 1,144 | 590,400 | 1,144 |
2019-03-18 | 1,158 | 1,165 | 1,147 | 1,154 | 517,800 | 1,154 |
2019-03-15 | 1,150 | 1,158 | 1,142 | 1,146 | 1,152,500 | 1,146 |
2019-03-14 | 1,171 | 1,176 | 1,155 | 1,155 | 677,300 | 1,155 |
2019-03-13 | 1,184 | 1,197 | 1,171 | 1,172 | 617,700 | 1,172 |
2019-03-12 | 1,191 | 1,198 | 1,185 | 1,189 | 725,800 | 1,189 |
2019-03-11 | 1,189 | 1,194 | 1,178 | 1,186 | 648,100 | 1,186 |
2019-03-08 | 1,181 | 1,187 | 1,172 | 1,179 | 938,000 | 1,179 |
2019-03-07 | 1,176 | 1,199 | 1,171 | 1,189 | 838,500 | 1,189 |
2019-03-06 | 1,163 | 1,189 | 1,161 | 1,175 | 698,200 | 1,175 |
2019-03-05 | 1,139 | 1,165 | 1,136 | 1,155 | 614,100 | 1,155 |
2019-03-04 | 1,198 | 1,199 | 1,150 | 1,163 | 960,200 | 1,163 |
2019-03-01 | 1,181 | 1,188 | 1,172 | 1,183 | 444,000 | 1,183 |
2019-02-28 | 1,177 | 1,185 | 1,168 | 1,178 | 569,700 | 1,178 |
2019-02-27 | 1,179 | 1,188 | 1,168 | 1,168 | 696,500 | 1,168 |
2019-02-26 | 1,180 | 1,181 | 1,163 | 1,170 | 272,300 | 1,170 |
2019-02-25 | 1,176 | 1,181 | 1,165 | 1,177 | 336,200 | 1,177 |
2019-02-22 | 1,148 | 1,176 | 1,137 | 1,170 | 643,600 | 1,170 |
2019-02-21 | 1,155 | 1,163 | 1,147 | 1,149 | 675,900 | 1,149 |
2019-02-20 | 1,150 | 1,166 | 1,141 | 1,159 | 895,600 | 1,159 |
2019-02-19 | 1,129 | 1,140 | 1,120 | 1,136 | 483,900 | 1,136 |
2019-02-18 | 1,133 | 1,133 | 1,116 | 1,124 | 444,300 | 1,124 |
2019-02-15 | 1,135 | 1,135 | 1,120 | 1,127 | 324,300 | 1,127 |
2019-02-14 | 1,115 | 1,144 | 1,115 | 1,140 | 561,500 | 1,140 |
2019-02-13 | 1,130 | 1,139 | 1,095 | 1,109 | 1,031,500 | 1,109 |
2019-02-12 | 1,100 | 1,104 | 1,042 | 1,088 | 1,511,600 | 1,088 |
2019-02-08 | 1,058 | 1,153 | 1,050 | 1,116 | 3,414,600 | 1,116 |
2019-02-07 | 1,130 | 1,139 | 1,082 | 1,088 | 774,900 | 1,088 |
2019-02-06 | 1,112 | 1,135 | 1,104 | 1,132 | 709,000 | 1,132 |
2019-02-05 | 1,112 | 1,114 | 1,098 | 1,103 | 445,800 | 1,103 |
2019-02-04 | 1,089 | 1,125 | 1,089 | 1,112 | 780,200 | 1,112 |
2019-02-01 | 1,085 | 1,097 | 1,068 | 1,078 | 559,400 | 1,078 |
2019-01-31 | 1,082 | 1,089 | 1,068 | 1,074 | 534,100 | 1,074 |
2019-01-30 | 1,069 | 1,079 | 1,064 | 1,066 | 581,300 | 1,066 |
2019-01-29 | 1,067 | 1,073 | 1,053 | 1,072 | 437,500 | 1,072 |
2019-01-28 | 1,067 | 1,082 | 1,055 | 1,070 | 372,100 | 1,070 |
2019-01-25 | 1,069 | 1,081 | 1,060 | 1,067 | 325,000 | 1,067 |
2019-01-24 | 1,057 | 1,071 | 1,052 | 1,071 | 395,300 | 1,071 |
2019-01-23 | 1,061 | 1,065 | 1,051 | 1,060 | 681,000 | 1,060 |
2019-01-22 | 1,075 | 1,079 | 1,057 | 1,071 | 650,800 | 1,071 |
2019-01-21 | 1,051 | 1,066 | 1,041 | 1,066 | 515,400 | 1,066 |
2019-01-18 | 1,018 | 1,053 | 1,017 | 1,041 | 629,700 | 1,041 |
2019-01-17 | 1,009 | 1,023 | 998 | 1,013 | 554,700 | 1,013 |
2019-01-16 | 1,017 | 1,032 | 1,004 | 1,008 | 538,800 | 1,008 |
2019-01-15 | 1,003 | 1,050 | 1,001 | 1,028 | 688,500 | 1,028 |
2019-01-11 | 1,015 | 1,039 | 1,012 | 1,033 | 526,300 | 1,033 |
2019-01-10 | 1,010 | 1,033 | 1,008 | 1,019 | 437,600 | 1,019 |
2019-01-09 | 1,040 | 1,044 | 1,020 | 1,027 | 448,200 | 1,027 |
2019-01-08 | 1,031 | 1,048 | 1,022 | 1,034 | 517,100 | 1,034 |
2019-01-07 | 1,047 | 1,054 | 1,025 | 1,030 | 631,600 | 1,030 |
2019-01-04 | 1,010 | 1,021 | 992 | 1,001 | 577,000 | 1,001 |
分割・併合履歴 : なし