[1824 東証1部] 前田建設工業 日足 時系列データ

[1824 東証1部] 前田建設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291202.001206.001188.001189.00532000634838000
2017-05-261198.001213.001197.001202.008760001055383000
2017-05-251193.001210.001186.001204.0014660001757262000
2017-05-241202.001223.001199.001203.0011900001435304000
2017-05-231172.001204.001171.001193.0012730001522396000
2017-05-221152.001177.001152.001169.008770001023897000
2017-05-191160.001167.001149.001164.009020001047256000
2017-05-181138.001164.001131.001160.0016170001852306000
2017-05-171140.001174.001135.001161.0017100001986667000
2017-05-161143.001167.001134.001163.0014940001722888000
2017-05-151112.001150.001112.001143.0017030001940955000
2017-05-121070.001147.001061.001140.0033440003723706000
2017-05-111085.001094.001083.001083.0011130001209131000
2017-05-101095.001097.001081.001087.009950001082199000
2017-05-091090.001097.001083.001095.00849000927201000
2017-05-081048.001091.001043.001090.0016930001822886000
2017-05-021045.001055.001044.001050.0012900001355367000
2017-05-011030.001042.001025.001039.0014650001516873000
2017-04-281015.001028.001013.001026.0010070001029887000
2017-04-271005.001012.001002.001007.00673000677679000
2017-04-261002.001006.00995.001003.00534000535159000
2017-04-25989.00999.00989.00997.00591000587628000
2017-04-24977.001001.00973.001000.0011600001150813000
2017-04-21966.00975.00965.00973.00420000407755000
2017-04-20972.00974.00960.00969.00803000775971000
2017-04-19959.00973.00959.00970.00693000670962000
2017-04-18974.00978.00971.00974.00492000479596000
2017-04-17953.00966.00950.00962.00446000427353000
2017-04-14959.00970.00955.00956.00634000608088000
2017-04-13967.00970.00960.00965.00743000717478000
2017-04-12971.00978.00959.00968.0010610001028348000
2017-04-11961.00963.00954.00961.00388000372172000
2017-04-10957.00970.00951.00964.00790000759194000
2017-04-07958.00958.00944.00949.00725000689227000
2017-04-06957.00964.00938.00943.00677000640765000
2017-04-05975.00975.00952.00963.0012130001165948000
2017-04-04981.00985.00971.00971.00762000743728000
2017-04-03994.00996.00980.00986.00660000650856000
2017-03-31994.001004.00986.00986.00892000886250000
2017-03-301002.001006.00982.00985.00914000905495000
2017-03-291020.001022.001005.001008.00725000732171000
2017-03-281018.001031.001018.001030.00550000565343000
2017-03-271025.001041.001013.001016.00773000788273000
2017-03-241033.001046.001029.001045.00944000980421000
2017-03-231003.001035.001001.001033.0012730001302767000
2017-03-221039.001046.001034.001037.00763000793070000
2017-03-211049.001053.001043.001051.00628000659044000
2017-03-171049.001049.001038.001043.00722000752853000
2017-03-161057.001063.001050.001055.0010190001076767000
2017-03-151051.001056.001050.001056.00541000569810000
2017-03-141055.001058.001053.001057.00593000625756000
2017-03-131037.001053.001037.001053.0010690001120566000
2017-03-101052.001054.001039.001046.0011770001232845000
2017-03-091037.001049.001037.001047.00645000673958000
2017-03-081029.001041.001024.001037.0013640001411684000
2017-03-071002.001036.00997.001031.0015850001616101000
2017-03-06994.00996.00987.00987.00685000677988000
2017-03-031006.001013.00991.00996.00886000884397000
2017-03-021012.001015.00997.001004.0011120001116157000
2017-03-01996.001003.00983.001001.00719000715359000
2017-02-281006.001011.00997.00997.0011600001163746000
2017-02-27988.001008.00986.001000.0023800002382085000
2017-02-24982.00990.00979.00980.00473000464942000
2017-02-23984.00997.00981.00991.00679000672916000
2017-02-22999.00999.00983.00987.00877000867009000
2017-02-21999.001009.00999.001003.00371000372436000
2017-02-201003.001007.00996.001002.00408000408074000
2017-02-171009.001014.001004.001008.00324000326550000
2017-02-161014.001020.00999.001012.00604000610112000
2017-02-151023.001031.001018.001022.0010370001061876000
2017-02-141020.001025.00996.001003.0013560001364261000
2017-02-13998.001029.00989.001025.0025580002590381000
2017-02-10987.00991.00981.00983.0011790001161692000
2017-02-09951.00987.00940.00972.0034570003345550000
2017-02-08973.00974.00931.00939.0021290002012730000
2017-02-07971.00986.00969.00983.00385000377550000
2017-02-06985.00985.00970.00977.00718000701128000
2017-02-03979.00980.00969.00975.0011140001085938000
2017-02-021015.001015.00979.00979.00614000607205000
2017-02-01986.001009.00983.001007.0010530001051645000
2017-01-31981.00996.00981.00984.0012140001197523000
2017-01-30986.00995.00985.00989.00960000948728000
2017-01-271001.001003.00990.00992.0012890001281140000
2017-01-261010.001014.001001.001007.00812000818088000
2017-01-251019.001020.00994.001006.0010170001020843000
2017-01-24981.001000.00981.00998.00900000894548000
2017-01-23982.00992.00981.00984.00738000727263000
2017-01-20994.00995.00984.00988.00973000960900000
2017-01-19998.001000.00982.00991.00764000756934000
2017-01-18994.00996.00981.00993.00723000716336000
2017-01-17992.00997.00987.00990.0012040001193244000
2017-01-16999.001002.00993.001002.0010150001013905000
2017-01-131012.001014.00999.001006.0014950001504038000
2017-01-121036.001036.001019.001027.00891000913761000
2017-01-111050.001051.001039.001046.00711000743849000
2017-01-101061.001070.001055.001059.0014230001509964000
2017-01-061048.001056.001044.001049.00764000802410000
2017-01-051068.001068.001044.001051.0011490001209184000
2017-01-041034.001075.001031.001068.0017020001803424000
2016-12-301010.001023.001010.001020.00450000458319000
2016-12-291030.001035.001011.001015.0010870001108581000
2016-12-281033.001042.001028.001036.00452000468844000
2016-12-271033.001037.001024.001028.00715000735574000
2016-12-261027.001034.001021.001028.00572000588344000
2016-12-221028.001028.001013.001023.0015450001577614000
2016-12-211060.001062.001034.001035.0017960001874381000
2016-12-201057.001078.001053.001076.0015030001609251000
2016-12-191057.001068.001052.001057.0014360001518978000
2016-12-161044.001047.001029.001047.0010350001075981000
2016-12-151053.001054.001035.001042.00865000902032000
2016-12-141064.001069.001047.001053.0011960001261008000
2016-12-131050.001069.001049.001064.0012810001359669000
2016-12-121053.001063.001042.001048.0012680001330044000
2016-12-091065.001073.001050.001053.0019230002034835000
2016-12-081072.001088.001062.001086.0024530002652473000
2016-12-071045.001061.001037.001058.0014360001506725000
2016-12-061051.001058.001041.001044.0013230001384599000
2016-12-051045.001055.001041.001047.0010030001048205000
2016-12-021053.001065.001045.001050.0017630001855393000
2016-12-011061.001073.001049.001060.0022350002373284000
2016-11-301070.001070.001054.001065.0016740001775956000
2016-11-291078.001085.001056.001073.0014260001522074000
2016-11-281050.001091.001047.001087.0021460002304624000
2016-11-251051.001054.001036.001043.0010820001127780000
2016-11-241050.001059.001041.001049.0014410001512723000
2016-11-221020.001047.001018.001040.0017750001846818000
2016-11-211019.001032.001015.001026.0015450001584374000
2016-11-18991.001017.00987.001012.0018360001845133000
2016-11-17967.00989.00964.00979.0014530001422510000
2016-11-16943.00961.00934.00961.0014290001360410000
2016-11-15929.00935.00913.00928.00898000831274000
2016-11-14905.00937.00903.00923.0015180001399008000
2016-11-11946.00956.00914.00914.0022200002061508000
2016-11-10955.00963.00928.00946.0013320001255966000
2016-11-09947.00963.00908.00921.0011820001096938000
2016-11-08946.00950.00941.00947.00668000631585000
2016-11-07956.00956.00941.00947.00579000547756000
2016-11-04940.00950.00937.00948.00691000652807000
2016-11-02965.00970.00940.00946.0014350001365679000
2016-11-01959.00981.00957.00979.0012850001245491000
2016-10-31974.00981.00966.00974.0011390001107241000
2016-10-28959.00981.00957.00977.0016810001637997000
2016-10-27947.00966.00945.00960.0017080001636596000
2016-10-26925.00949.00924.00947.0017370001632073000
2016-10-25901.00923.00901.00922.00651000596223000
2016-10-24893.00913.00885.00909.00674000609264000
2016-10-21903.00904.00886.00888.00563000502389000
2016-10-20908.00908.00896.00908.00943000851581000
2016-10-19905.00927.00905.00913.0010930001003295000
2016-10-18878.00899.00877.00899.0012560001120475000
2016-10-17872.00874.00863.00872.00644000560028000
2016-10-14858.00869.00858.00868.00425000367209000
2016-10-13854.00861.00846.00856.001062000905160000
2016-10-12857.00867.00855.00860.00703000604673000
2016-10-11864.00875.00861.00867.00613000531756000
2016-10-07878.00880.00867.00873.00638000556396000
2016-10-06887.00888.00868.00872.00967000847415000
2016-10-05873.00888.00866.00885.00883000777634000
2016-10-04875.00876.00860.00866.00691000598294000
2016-10-03875.00875.00858.00862.00759000655115000
2016-09-30840.00869.00840.00856.00859000733583000
2016-09-29888.00888.00861.00866.00819000713248000
2016-09-28871.00877.00860.00873.00972000844307000
2016-09-27855.00870.00851.00869.00424000365399000
2016-09-26873.00873.00860.00863.00378000327300000
2016-09-23855.00883.00850.00882.0014260001247587000
2016-09-21833.00848.00828.00848.00572000479054000
2016-09-20827.00847.00826.00834.00642000538101000
2016-09-16830.00835.00827.00830.00807000670373000
2016-09-15840.00843.00829.00832.00898000749277000
2016-09-14841.00850.00839.00844.00768000647619000
2016-09-13843.00849.00839.00842.00758000639626000
2016-09-12842.00851.00840.00842.00920000775104000
2016-09-09859.00866.00852.00855.00651000557747000
2016-09-08880.00883.00868.00869.00528000461076000
2016-09-07864.00883.00861.00878.00733000642184000
2016-09-06841.00863.00841.00861.00571000488974000
2016-09-05855.00856.00842.00845.00417000353322000
2016-09-02849.00857.00844.00848.001000000849006000
2016-09-01858.00859.00846.00850.00939000797923000
2016-08-31862.00864.00852.00863.00669000573652000
2016-08-30887.00887.00857.00861.0011630001006432000
2016-08-29922.00922.00888.00891.00931000843666000
2016-08-26870.00885.00867.00877.00698000612867000
2016-08-25884.00884.00864.00867.00571000496369000
2016-08-24888.00889.00876.00879.00453000399394000
2016-08-23876.00888.00875.00881.00564000497217000
2016-08-22857.00875.00855.00869.00648000560858000
2016-08-19867.00872.00849.00852.00731000624000000
2016-08-18862.00878.00861.00867.001023000886695000
2016-08-17888.00894.00862.00868.001034000901562000
2016-08-16900.00904.00890.00890.00652000583887000
2016-08-15908.00913.00897.00900.00693000624629000
2016-08-12901.00926.00901.00909.0014310001309498000
2016-08-10845.00891.00845.00886.0015070001325948000
2016-08-09823.00877.00800.00860.0031210002626660000
2016-08-08853.00858.00808.00833.0019720001629640000
2016-08-05852.00864.00838.00843.00927000787421000
2016-08-04880.00880.00847.00852.0018720001605833000
2016-08-03888.00892.00873.00880.001070000944805000
2016-08-02915.00918.00901.00901.00760000690052000
2016-08-01922.00927.00911.00922.0011650001070687000
2016-07-29920.00937.00912.00933.0011420001055637000
2016-07-28921.00926.00912.00919.001057000970706000
2016-07-27913.00932.00908.00930.0020200001863637000
2016-07-26898.00922.00898.00915.0011230001024242000
2016-07-25917.00922.00900.00913.0013800001260618000
2016-07-22913.00922.00905.00920.001005000919476000
2016-07-21929.00944.00919.00928.0021670002017637000
2016-07-20877.00911.00877.00908.0011850001065202000
2016-07-19886.00888.00870.00874.0018320001605650000
2016-07-15900.00905.00891.00899.0014690001321632000
2016-07-14875.00896.00869.00890.001002000889218000
2016-07-13880.00898.00862.00885.0019020001672589000
2016-07-12880.00900.00866.00873.0035150003090366000
2016-07-11803.00843.00803.00840.0025200002099130000
2016-07-08788.00793.00784.00785.00655000516006000
2016-07-07793.00794.00780.00786.001067000839291000
2016-07-06801.00804.00781.00799.0013240001050180000
2016-07-05808.00819.00804.00814.001061000860637000
2016-07-04802.00805.00798.00804.00675000541322000
2016-07-01800.00808.00796.00802.00798000639259000
2016-06-30816.00828.00800.00800.0017480001417404000
2016-06-29790.00818.00790.00812.0030330002455579000
2016-06-28739.00781.00738.00776.0026950002067087000
2016-06-27697.00741.00697.00739.0024590001795085000
2016-06-24733.00739.00681.00687.001391000975986000
2016-06-23720.00722.00715.00718.00381000273349000
2016-06-22731.00734.00721.00724.00796000578446000
2016-06-21739.00744.00732.00738.001096000807855000
2016-06-20715.00731.00713.00727.00863000625846000
2016-06-17714.00719.00707.00708.00698000497112000
2016-06-16723.00733.00710.00711.001176000844813000
2016-06-15732.00739.00726.00730.00832000608427000
2016-06-14737.00744.00726.00732.00884000647578000
2016-06-13760.00760.00734.00734.001151000853846000
2016-06-10771.00772.00762.00763.00820000628647000
2016-06-09768.00773.00763.00767.00832000638221000
2016-06-08777.00782.00766.00773.001293000998287000
2016-06-07789.00793.00773.00776.001116000868953000
2016-06-06787.00791.00785.00788.00893000703227000
2016-06-03798.00803.00791.00795.00823000655180000
2016-06-02814.00814.00791.00803.0017570001404562000
2016-06-01829.00834.00817.00820.0013340001096927000
2016-05-31847.00847.00824.00837.0019960001663083000
2016-05-30860.00863.00847.00858.001001000858115000
2016-05-27846.00856.00839.00846.00721000609927000
2016-05-26826.00850.00822.00846.0014150001188652000
2016-05-25845.00857.00821.00825.0013630001137835000
2016-05-24819.00846.00817.00840.0012570001052478000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog