1824 前田建設工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 921 | 927 | 904 | 917 | 477,300 | 917 |
2020-12-29 | 920 | 931 | 914 | 930 | 428,300 | 930 |
2020-12-28 | 917 | 932 | 911 | 924 | 430,700 | 924 |
2020-12-25 | 900 | 909 | 897 | 909 | 195,500 | 909 |
2020-12-24 | 908 | 914 | 898 | 902 | 251,200 | 902 |
2020-12-23 | 908 | 908 | 895 | 900 | 251,600 | 900 |
2020-12-22 | 912 | 919 | 905 | 907 | 483,400 | 907 |
2020-12-21 | 928 | 934 | 904 | 916 | 484,200 | 916 |
2020-12-18 | 938 | 945 | 928 | 938 | 609,800 | 938 |
2020-12-17 | 957 | 960 | 942 | 949 | 559,100 | 949 |
2020-12-16 | 956 | 982 | 956 | 967 | 676,200 | 967 |
2020-12-15 | 954 | 972 | 951 | 958 | 581,900 | 958 |
2020-12-14 | 962 | 984 | 944 | 963 | 1,023,800 | 963 |
2020-12-11 | 919 | 941 | 907 | 917 | 840,300 | 917 |
2020-12-10 | 911 | 939 | 906 | 919 | 622,700 | 919 |
2020-12-09 | 884 | 903 | 882 | 903 | 377,500 | 903 |
2020-12-08 | 871 | 893 | 869 | 891 | 541,100 | 891 |
2020-12-07 | 868 | 891 | 867 | 871 | 824,900 | 871 |
2020-12-04 | 853 | 866 | 853 | 859 | 574,300 | 859 |
2020-12-03 | 825 | 853 | 825 | 847 | 487,200 | 847 |
2020-12-02 | 816 | 834 | 811 | 828 | 665,900 | 828 |
2020-12-01 | 819 | 830 | 811 | 822 | 582,300 | 822 |
2020-11-30 | 864 | 864 | 818 | 818 | 656,700 | 818 |
2020-11-27 | 841 | 862 | 839 | 860 | 715,800 | 860 |
2020-11-26 | 843 | 849 | 833 | 846 | 358,300 | 846 |
2020-11-25 | 869 | 872 | 851 | 857 | 490,800 | 857 |
2020-11-24 | 870 | 871 | 849 | 853 | 403,300 | 853 |
2020-11-20 | 844 | 859 | 841 | 846 | 281,900 | 846 |
2020-11-19 | 842 | 854 | 838 | 849 | 282,700 | 849 |
2020-11-18 | 834 | 848 | 830 | 840 | 240,000 | 840 |
2020-11-17 | 857 | 857 | 833 | 843 | 408,900 | 843 |
2020-11-16 | 853 | 857 | 842 | 854 | 475,700 | 854 |
2020-11-13 | 870 | 870 | 837 | 845 | 468,800 | 845 |
2020-11-12 | 840 | 873 | 827 | 870 | 670,600 | 870 |
2020-11-11 | 841 | 846 | 814 | 843 | 538,600 | 843 |
2020-11-10 | 813 | 827 | 804 | 818 | 479,200 | 818 |
2020-11-09 | 794 | 795 | 784 | 793 | 274,900 | 793 |
2020-11-06 | 776 | 788 | 768 | 783 | 275,300 | 783 |
2020-11-05 | 774 | 777 | 764 | 770 | 401,100 | 770 |
2020-11-04 | 782 | 783 | 767 | 775 | 336,000 | 775 |
2020-11-02 | 763 | 776 | 763 | 772 | 391,400 | 772 |
2020-10-30 | 762 | 762 | 746 | 750 | 303,800 | 750 |
2020-10-29 | 743 | 758 | 739 | 755 | 239,500 | 755 |
2020-10-28 | 751 | 756 | 748 | 755 | 263,200 | 755 |
2020-10-27 | 761 | 763 | 751 | 760 | 268,800 | 760 |
2020-10-26 | 752 | 770 | 751 | 768 | 337,700 | 768 |
2020-10-23 | 748 | 757 | 746 | 756 | 319,800 | 756 |
2020-10-22 | 751 | 762 | 749 | 750 | 287,400 | 750 |
2020-10-21 | 758 | 769 | 750 | 765 | 231,800 | 765 |
2020-10-20 | 762 | 764 | 746 | 746 | 426,200 | 746 |
2020-10-19 | 768 | 779 | 767 | 771 | 348,700 | 771 |
2020-10-16 | 771 | 774 | 764 | 766 | 283,200 | 766 |
2020-10-15 | 772 | 777 | 765 | 775 | 273,900 | 775 |
2020-10-14 | 764 | 772 | 761 | 769 | 275,700 | 769 |
2020-10-13 | 779 | 782 | 771 | 779 | 278,000 | 779 |
2020-10-12 | 781 | 786 | 776 | 781 | 323,300 | 781 |
2020-10-09 | 791 | 791 | 770 | 780 | 410,400 | 780 |
2020-10-08 | 791 | 794 | 784 | 787 | 403,800 | 787 |
2020-10-07 | 776 | 786 | 771 | 779 | 383,300 | 779 |
2020-10-06 | 778 | 785 | 770 | 776 | 277,900 | 776 |
2020-10-05 | 765 | 789 | 765 | 778 | 648,400 | 778 |
2020-10-02 | 754 | 763 | 742 | 746 | 810,700 | 746 |
2020-09-30 | 788 | 788 | 769 | 769 | 657,700 | 769 |
2020-09-29 | 806 | 806 | 790 | 795 | 577,400 | 795 |
2020-09-28 | 802 | 812 | 793 | 812 | 635,400 | 812 |
2020-09-25 | 796 | 797 | 787 | 792 | 336,100 | 792 |
2020-09-24 | 801 | 805 | 787 | 789 | 376,000 | 789 |
2020-09-23 | 786 | 800 | 786 | 792 | 453,900 | 792 |
2020-09-18 | 797 | 804 | 794 | 801 | 496,100 | 801 |
2020-09-17 | 797 | 805 | 788 | 791 | 426,500 | 791 |
2020-09-16 | 788 | 792 | 785 | 790 | 385,900 | 790 |
2020-09-15 | 804 | 804 | 788 | 791 | 438,600 | 791 |
2020-09-14 | 775 | 799 | 775 | 799 | 905,200 | 799 |
2020-09-11 | 759 | 776 | 754 | 767 | 991,600 | 767 |
2020-09-10 | 735 | 752 | 732 | 752 | 741,200 | 752 |
2020-09-09 | 718 | 731 | 712 | 731 | 981,900 | 731 |
2020-09-08 | 719 | 735 | 719 | 731 | 768,700 | 731 |
2020-09-07 | 720 | 739 | 711 | 729 | 2,011,800 | 729 |
2020-09-04 | 751 | 768 | 749 | 767 | 430,600 | 767 |
2020-09-03 | 768 | 770 | 755 | 760 | 457,800 | 760 |
2020-09-02 | 772 | 772 | 755 | 761 | 360,700 | 761 |
2020-09-01 | 781 | 781 | 765 | 767 | 358,600 | 767 |
2020-08-31 | 773 | 793 | 773 | 787 | 366,800 | 787 |
2020-08-28 | 779 | 790 | 759 | 769 | 430,000 | 769 |
2020-08-27 | 777 | 778 | 767 | 772 | 263,200 | 772 |
2020-08-26 | 779 | 783 | 776 | 781 | 198,300 | 781 |
2020-08-25 | 790 | 794 | 779 | 784 | 311,800 | 784 |
2020-08-24 | 771 | 772 | 759 | 770 | 156,300 | 770 |
2020-08-21 | 765 | 777 | 765 | 765 | 262,900 | 765 |
2020-08-20 | 746 | 761 | 746 | 757 | 406,300 | 757 |
2020-08-19 | 753 | 770 | 752 | 767 | 229,000 | 767 |
2020-08-18 | 751 | 759 | 745 | 755 | 349,700 | 755 |
2020-08-17 | 767 | 770 | 756 | 756 | 264,600 | 756 |
2020-08-14 | 776 | 776 | 768 | 768 | 306,300 | 768 |
2020-08-13 | 788 | 794 | 779 | 786 | 376,500 | 786 |
2020-08-12 | 765 | 785 | 765 | 778 | 423,500 | 778 |
2020-08-11 | 739 | 763 | 739 | 762 | 413,200 | 762 |
2020-08-07 | 743 | 743 | 720 | 728 | 374,400 | 728 |
2020-08-06 | 742 | 758 | 738 | 743 | 535,700 | 743 |
2020-08-05 | 746 | 752 | 735 | 747 | 578,900 | 747 |
2020-08-04 | 740 | 765 | 740 | 761 | 329,900 | 761 |
2020-08-03 | 727 | 744 | 723 | 735 | 405,800 | 735 |
2020-07-31 | 720 | 733 | 714 | 716 | 563,200 | 716 |
2020-07-30 | 746 | 748 | 737 | 737 | 261,300 | 737 |
2020-07-29 | 754 | 758 | 746 | 747 | 330,800 | 747 |
2020-07-28 | 757 | 769 | 755 | 762 | 395,400 | 762 |
2020-07-27 | 760 | 764 | 749 | 760 | 695,000 | 760 |
2020-07-22 | 771 | 794 | 771 | 774 | 353,600 | 774 |
2020-07-21 | 790 | 792 | 772 | 776 | 482,700 | 776 |
2020-07-20 | 797 | 800 | 783 | 798 | 190,600 | 798 |
2020-07-17 | 788 | 798 | 784 | 792 | 248,700 | 792 |
2020-07-16 | 791 | 802 | 782 | 788 | 259,300 | 788 |
2020-07-15 | 796 | 810 | 786 | 787 | 339,000 | 787 |
2020-07-14 | 785 | 791 | 777 | 784 | 236,900 | 784 |
2020-07-13 | 779 | 785 | 774 | 784 | 552,500 | 784 |
2020-07-10 | 769 | 777 | 763 | 764 | 624,800 | 764 |
2020-07-09 | 781 | 795 | 774 | 788 | 479,900 | 788 |
2020-07-08 | 799 | 814 | 794 | 794 | 372,400 | 794 |
2020-07-07 | 822 | 824 | 799 | 801 | 432,300 | 801 |
2020-07-06 | 794 | 822 | 792 | 822 | 372,600 | 822 |
2020-07-03 | 805 | 810 | 787 | 798 | 335,100 | 798 |
2020-07-02 | 805 | 811 | 793 | 799 | 472,800 | 799 |
2020-07-01 | 814 | 822 | 797 | 798 | 362,700 | 798 |
2020-06-30 | 820 | 835 | 813 | 821 | 404,100 | 821 |
2020-06-29 | 803 | 810 | 794 | 799 | 727,900 | 799 |
2020-06-26 | 820 | 828 | 818 | 826 | 393,100 | 826 |
2020-06-25 | 818 | 820 | 803 | 810 | 608,200 | 810 |
2020-06-24 | 838 | 839 | 824 | 826 | 524,600 | 826 |
2020-06-23 | 854 | 861 | 844 | 847 | 219,600 | 847 |
2020-06-22 | 857 | 863 | 849 | 852 | 225,700 | 852 |
2020-06-19 | 862 | 863 | 844 | 856 | 438,000 | 856 |
2020-06-18 | 860 | 860 | 842 | 854 | 322,500 | 854 |
2020-06-17 | 873 | 881 | 852 | 862 | 306,300 | 862 |
2020-06-16 | 853 | 880 | 850 | 877 | 486,100 | 877 |
2020-06-15 | 849 | 854 | 828 | 828 | 553,500 | 828 |
2020-06-12 | 847 | 852 | 826 | 841 | 983,700 | 841 |
2020-06-11 | 860 | 874 | 855 | 859 | 430,200 | 859 |
2020-06-10 | 894 | 900 | 874 | 875 | 551,100 | 875 |
2020-06-09 | 909 | 914 | 882 | 889 | 525,300 | 889 |
2020-06-08 | 885 | 898 | 876 | 896 | 615,900 | 896 |
2020-06-05 | 848 | 868 | 848 | 868 | 329,300 | 868 |
2020-06-04 | 880 | 880 | 848 | 858 | 489,900 | 858 |
2020-06-03 | 877 | 882 | 857 | 865 | 613,400 | 865 |
2020-06-02 | 857 | 872 | 852 | 862 | 418,800 | 862 |
2020-06-01 | 842 | 853 | 838 | 847 | 466,900 | 847 |
2020-05-29 | 837 | 864 | 834 | 845 | 620,600 | 845 |
2020-05-28 | 849 | 862 | 842 | 852 | 756,800 | 852 |
2020-05-27 | 842 | 861 | 835 | 848 | 705,900 | 848 |
2020-05-26 | 822 | 859 | 822 | 850 | 677,600 | 850 |
2020-05-25 | 807 | 847 | 803 | 815 | 1,119,800 | 815 |
2020-05-22 | 852 | 860 | 788 | 792 | 1,301,500 | 792 |
2020-05-21 | 860 | 872 | 855 | 862 | 346,500 | 862 |
2020-05-20 | 847 | 873 | 847 | 866 | 519,700 | 866 |
2020-05-19 | 850 | 866 | 850 | 859 | 399,500 | 859 |
2020-05-18 | 841 | 843 | 821 | 829 | 338,300 | 829 |
2020-05-15 | 847 | 851 | 815 | 826 | 299,100 | 826 |
2020-05-14 | 840 | 855 | 829 | 832 | 484,300 | 832 |
2020-05-13 | 836 | 865 | 831 | 858 | 485,700 | 858 |
2020-05-12 | 879 | 880 | 862 | 866 | 345,800 | 866 |
2020-05-11 | 877 | 896 | 874 | 892 | 247,600 | 892 |
2020-05-08 | 865 | 876 | 862 | 871 | 320,100 | 871 |
2020-05-07 | 843 | 850 | 830 | 847 | 629,100 | 847 |
2020-05-01 | 862 | 869 | 841 | 848 | 394,800 | 848 |
2020-04-30 | 862 | 879 | 859 | 871 | 485,800 | 871 |
2020-04-28 | 839 | 848 | 828 | 847 | 320,900 | 847 |
2020-04-27 | 816 | 841 | 816 | 836 | 445,200 | 836 |
2020-04-24 | 812 | 813 | 798 | 810 | 286,400 | 810 |
2020-04-23 | 779 | 816 | 779 | 812 | 432,800 | 812 |
2020-04-22 | 766 | 783 | 758 | 776 | 473,700 | 776 |
2020-04-21 | 779 | 796 | 774 | 780 | 468,200 | 780 |
2020-04-20 | 800 | 811 | 794 | 794 | 301,000 | 794 |
2020-04-17 | 792 | 817 | 790 | 807 | 498,400 | 807 |
2020-04-16 | 777 | 803 | 765 | 789 | 710,800 | 789 |
2020-04-15 | 841 | 844 | 785 | 787 | 1,237,000 | 787 |
2020-04-14 | 849 | 853 | 830 | 837 | 721,300 | 837 |
2020-04-13 | 868 | 873 | 850 | 854 | 366,200 | 854 |
2020-04-10 | 853 | 875 | 836 | 874 | 403,800 | 874 |
2020-04-09 | 842 | 852 | 833 | 849 | 506,600 | 849 |
2020-04-08 | 837 | 853 | 816 | 844 | 709,700 | 844 |
2020-04-07 | 820 | 840 | 807 | 834 | 916,400 | 834 |
2020-04-06 | 746 | 800 | 740 | 793 | 655,100 | 793 |
2020-04-03 | 765 | 775 | 741 | 747 | 544,100 | 747 |
2020-04-02 | 747 | 758 | 742 | 748 | 557,400 | 748 |
2020-04-01 | 800 | 801 | 753 | 762 | 695,500 | 762 |
2020-03-31 | 767 | 801 | 746 | 797 | 955,200 | 797 |
2020-03-30 | 777 | 781 | 736 | 779 | 1,427,500 | 779 |
2020-03-27 | 784 | 808 | 777 | 807 | 1,735,700 | 807 |
2020-03-26 | 785 | 785 | 749 | 774 | 1,324,100 | 774 |
2020-03-25 | 778 | 797 | 750 | 793 | 1,435,300 | 793 |
2020-03-24 | 726 | 748 | 703 | 733 | 1,194,500 | 733 |
2020-03-23 | 721 | 739 | 647 | 712 | 1,783,800 | 712 |
2020-03-19 | 755 | 777 | 728 | 736 | 1,446,100 | 736 |
2020-03-18 | 731 | 785 | 720 | 748 | 1,711,100 | 748 |
2020-03-17 | 722 | 769 | 708 | 737 | 1,667,000 | 737 |
2020-03-16 | 748 | 773 | 710 | 737 | 2,106,400 | 737 |
2020-03-13 | 704 | 760 | 692 | 737 | 1,466,400 | 737 |
2020-03-12 | 800 | 800 | 755 | 764 | 1,324,900 | 764 |
2020-03-11 | 839 | 849 | 819 | 820 | 698,500 | 820 |
2020-03-10 | 803 | 834 | 776 | 828 | 936,300 | 828 |
2020-03-09 | 841 | 855 | 804 | 816 | 717,300 | 816 |
2020-03-06 | 895 | 900 | 852 | 866 | 1,198,800 | 866 |
2020-03-05 | 928 | 940 | 908 | 913 | 831,600 | 913 |
2020-03-04 | 924 | 935 | 919 | 923 | 965,700 | 923 |
2020-03-03 | 973 | 973 | 939 | 945 | 878,500 | 945 |
2020-03-02 | 943 | 987 | 943 | 965 | 896,900 | 965 |
2020-02-28 | 985 | 989 | 954 | 966 | 1,122,900 | 966 |
2020-02-27 | 1,010 | 1,019 | 995 | 998 | 859,000 | 998 |
2020-02-26 | 1,005 | 1,015 | 990 | 1,012 | 727,200 | 1,012 |
2020-02-25 | 1,002 | 1,031 | 1,000 | 1,010 | 799,200 | 1,010 |
2020-02-21 | 1,069 | 1,074 | 1,053 | 1,054 | 797,300 | 1,054 |
2020-02-20 | 1,080 | 1,101 | 1,044 | 1,067 | 1,322,900 | 1,067 |
2020-02-19 | 1,099 | 1,101 | 1,084 | 1,084 | 798,800 | 1,084 |
2020-02-18 | 1,092 | 1,104 | 1,088 | 1,093 | 527,600 | 1,093 |
2020-02-17 | 1,099 | 1,109 | 1,091 | 1,098 | 694,200 | 1,098 |
2020-02-14 | 1,103 | 1,118 | 1,100 | 1,108 | 661,300 | 1,108 |
2020-02-13 | 1,112 | 1,122 | 1,104 | 1,107 | 656,800 | 1,107 |
2020-02-12 | 1,113 | 1,119 | 1,095 | 1,109 | 918,000 | 1,109 |
2020-02-10 | 1,070 | 1,110 | 1,069 | 1,104 | 805,800 | 1,104 |
2020-02-07 | 1,081 | 1,107 | 1,074 | 1,095 | 1,063,800 | 1,095 |
2020-02-06 | 1,062 | 1,091 | 1,062 | 1,086 | 622,500 | 1,086 |
2020-02-05 | 1,075 | 1,076 | 1,047 | 1,063 | 669,000 | 1,063 |
2020-02-04 | 1,044 | 1,067 | 1,035 | 1,064 | 624,400 | 1,064 |
2020-02-03 | 1,032 | 1,048 | 1,026 | 1,043 | 670,700 | 1,043 |
2020-01-31 | 1,085 | 1,087 | 1,051 | 1,058 | 944,500 | 1,058 |
2020-01-30 | 1,101 | 1,101 | 1,059 | 1,071 | 953,900 | 1,071 |
2020-01-29 | 1,105 | 1,107 | 1,091 | 1,106 | 573,600 | 1,106 |
2020-01-28 | 1,123 | 1,123 | 1,100 | 1,107 | 816,300 | 1,107 |
2020-01-27 | 1,150 | 1,154 | 1,126 | 1,134 | 797,200 | 1,134 |
2020-01-24 | 1,161 | 1,183 | 1,157 | 1,165 | 993,900 | 1,165 |
2020-01-23 | 1,167 | 1,210 | 1,161 | 1,177 | 1,848,500 | 1,177 |
2020-01-22 | 1,100 | 1,198 | 1,097 | 1,187 | 3,030,000 | 1,187 |
2020-01-21 | 1,066 | 1,104 | 1,053 | 1,098 | 3,247,800 | 1,098 |
2020-01-20 | 1,028 | 1,119 | 1,027 | 1,083 | 3,293,200 | 1,083 |
2020-01-17 | 1,017 | 1,031 | 1,015 | 1,022 | 389,500 | 1,022 |
2020-01-16 | 1,020 | 1,020 | 1,008 | 1,017 | 262,300 | 1,017 |
2020-01-15 | 1,020 | 1,027 | 1,012 | 1,019 | 404,700 | 1,019 |
2020-01-14 | 1,036 | 1,036 | 1,013 | 1,016 | 610,100 | 1,016 |
2020-01-10 | 1,053 | 1,056 | 1,039 | 1,043 | 500,500 | 1,043 |
2020-01-09 | 1,056 | 1,060 | 1,046 | 1,054 | 486,200 | 1,054 |
2020-01-08 | 1,046 | 1,056 | 1,034 | 1,050 | 494,300 | 1,050 |
2020-01-07 | 1,055 | 1,080 | 1,049 | 1,076 | 405,000 | 1,076 |
2020-01-06 | 1,039 | 1,049 | 1,032 | 1,045 | 614,200 | 1,045 |
分割・併合履歴 : なし