[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 
2017-12-151669.001673.001620.001636.0012589002062607100
2017-12-141678.001688.001667.001677.006932001162606900
2017-12-131658.001664.001645.001659.00475600787013900
2017-12-121632.001672.001632.001655.007675001270678000
2017-12-111645.001645.001603.001634.0014268002318671800
2017-12-081634.001676.001632.001662.009820001625306300
2017-12-071629.001658.001619.001652.006775001112879800
2017-12-061645.001650.001609.001618.009488001539567000
2017-12-051606.001669.001605.001668.007320001205287300
2017-12-041650.001658.001615.001618.007607001243804100
2017-12-011664.001664.001630.001642.008256001355830800
2017-11-301648.001659.001627.001651.0015021002469397200
2017-11-291687.001694.001664.001677.007261001219504100
2017-11-281666.001691.001658.001681.0011395001913544500
2017-11-271679.001688.001643.001651.007936001316292900
2017-11-241645.001653.001633.001643.006581001081103000
2017-11-221665.001674.001653.001661.00571100949615200
2017-11-211650.001678.001647.001666.0013250002207022300
2017-11-201603.001665.001596.001651.0025256004133264400
2017-11-171530.001545.001515.001523.008567001307764700
2017-11-161490.001527.001484.001518.0010964001654983000
2017-11-151540.001540.001494.001508.0013422002028734700
2017-11-141541.001559.001531.001545.007482001157018800
2017-11-131550.001561.001537.001545.009630001489327000
2017-11-101579.001634.001552.001570.0015696002483151200
2017-11-091592.001608.001571.001594.0022710003621555100
2017-11-081576.001585.001538.001552.0017694002765162700
2017-11-071548.001575.001541.001575.0015983002503530800
2017-11-061559.001580.001536.001547.0018488002861543500
2017-11-021496.001565.001481.001549.0017220002631062600
2017-11-011441.001489.001440.001487.0016679002455860200
2017-10-311406.001422.001405.001420.00641700908599800
2017-10-301415.001419.001394.001406.0017502002459661000
2017-10-271380.001408.001376.001400.008332001163230900
2017-10-261351.001374.001351.001371.00583500797400800
2017-10-251336.001348.001330.001343.009420001262592000
2017-10-241320.001373.001317.001348.0015730002115591800
2017-10-231364.001369.001346.001350.009057001224481500
2017-10-201360.001361.001345.001349.008899001201363000
2017-10-191387.001387.001369.001371.00585600806725000
2017-10-181379.001394.001368.001377.00567500781994300
2017-10-171383.001388.001375.001379.00546500754545700
2017-10-161374.001381.001367.001372.00461300633968800
2017-10-131357.001380.001354.001373.00699800958745100
2017-10-121349.001367.001346.001356.008665001177059300
2017-10-111342.001359.001339.001350.009373001266642900
2017-10-101303.001357.001303.001352.0015216002037949100
2017-10-061320.001322.001293.001300.009383001220118300
2017-10-051319.001328.001308.001312.00665300874042000
2017-10-041338.001338.001309.001319.0010292001355929800
2017-10-031356.001362.001334.001338.008554001149000000
2017-10-021377.001380.001353.001361.008369001141381200
2017-09-291352.001376.001352.001375.008520001164784000
2017-09-281332.001353.001330.001352.007750001041096000
2017-09-271346.001349.001313.001323.008700001150901000
2017-09-261341.001351.001334.001343.00647000868601000
2017-09-251333.001349.001323.001345.007500001005485000
2017-09-221315.001339.001315.001320.0010320001368630000
2017-09-211300.001312.001298.001309.008430001100613000
2017-09-201290.001304.001284.001300.0010580001371923000
2017-09-191286.001302.001281.001302.0013390001731506000
2017-09-151278.001286.001264.001281.0032130004104555000
2017-09-141300.001301.001281.001286.009530001228874000
2017-09-131315.001317.001294.001301.0010910001422054000
2017-09-121360.001363.001319.001322.009640001291052000
2017-09-111323.001356.001317.001347.0010160001360658000
2017-09-081326.001334.001302.001306.0011750001547623000
2017-09-071327.001353.001321.001334.008720001165529000
2017-09-061313.001340.001312.001337.00531000707597000
2017-09-051350.001354.001327.001330.007830001046915000
2017-09-041357.001365.001345.001348.00687000928922000
2017-09-011363.001370.001348.001365.00669000909118000
2017-08-311333.001370.001330.001343.0015670002118808000
2017-08-301343.001344.001322.001332.0018690002488628000
2017-08-291319.001339.001319.001335.007840001043332000
2017-08-281300.001315.001299.001313.00655000857106000
2017-08-251306.001309.001290.001299.00738000958899000
2017-08-241304.001332.001304.001316.00740000977126000
2017-08-231332.001332.001306.001314.00620000816016000
2017-08-221311.001331.001311.001315.00557000734363000
2017-08-211320.001336.001319.001327.00696000922010000
2017-08-181314.001321.001309.001314.00680000894095000
2017-08-171327.001353.001326.001331.0010720001437005000
2017-08-161347.001352.001324.001324.00738000984845000
2017-08-151353.001373.001344.001344.0011580001567146000
2017-08-141396.001404.001368.001370.0010460001443502000
2017-08-101405.001417.001389.001414.0015550002184868000
2017-08-091381.001402.001374.001390.0018690002600102000
2017-08-081395.001410.001340.001351.0022640003103673000
2017-08-071361.001387.001361.001381.008680001194974000
2017-08-041347.001358.001343.001354.00647000875899000
2017-08-031341.001355.001339.001346.00636000856540000
2017-08-021366.001366.001336.001346.00617000831194000
2017-08-011341.001367.001333.001366.007570001025670000
2017-07-311335.001349.001325.001335.0010030001340807000
2017-07-281336.001336.001323.001336.00416000553868000
2017-07-271338.001352.001331.001333.00614000822429000
2017-07-261356.001361.001335.001337.009470001274151000
2017-07-251385.001390.001361.001364.00623000853128000
2017-07-241378.001391.001377.001388.00539000745001000
2017-07-211377.001391.001376.001390.00585000810754000
2017-07-201377.001389.001375.001385.00559000773232000
2017-07-191353.001392.001353.001382.009130001259091000
2017-07-181342.001364.001338.001362.008870001203598000
2017-07-141340.001363.001340.001356.007390001000470000
2017-07-131346.001356.001342.001347.008610001160557000
2017-07-121337.001347.001332.001336.00695000929490000
2017-07-111342.001351.001323.001348.009880001324401000
2017-07-101320.001337.001303.001333.0016800002223289000
2017-07-071303.001310.001289.001302.0016420002135813000
2017-07-061287.001323.001281.001295.0017680002295607000
2017-07-051239.001281.001228.001269.0031210003941455000
2017-07-041244.001244.001203.001209.0011000001339394000
2017-07-031234.001257.001234.001245.009850001228050000
2017-06-301230.001239.001225.001238.0010570001304795000
2017-06-291261.001261.001235.001239.0011720001455862000
2017-06-281262.001267.001249.001251.008390001053818000
2017-06-271289.001289.001258.001270.009110001156231000
2017-06-261303.001309.001283.001284.00542000699928000
2017-06-231302.001313.001295.001302.00633000825124000
2017-06-221314.001324.001308.001309.00515000677578000
2017-06-211299.001319.001296.001310.00552000723647000
2017-06-201300.001310.001300.001309.00629000821555000
2017-06-191277.001294.001269.001294.007790001001509000
2017-06-161300.001300.001274.001281.0010690001372539000
2017-06-151330.001340.001287.001295.0018130002371579000
2017-06-141265.001281.001262.001271.008460001075791000
2017-06-131224.001265.001224.001264.0013840001735553000
2017-06-121194.001225.001188.001224.008700001056236000
2017-06-091190.001198.001184.001186.00621000738094000
2017-06-081190.001204.001186.001187.0012700001513531000
2017-06-071199.001222.001194.001195.00632000759435000
2017-06-061223.001225.001199.001217.0011600001410665000
2017-06-051212.001218.001202.001216.00777000941152000
2017-06-021226.001227.001212.001215.00626000761777000
2017-06-011195.001223.001195.001221.008270001006207000
2017-05-311200.001215.001196.001197.00782000939393000
2017-05-301186.001210.001183.001206.00780000936949000
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

   ※ 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。 

Twitter