[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 
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
2016-05-23820.00827.00810.00818.00739000604133000
2016-05-20800.00817.00798.00815.0012330001001291000
2016-05-19806.00814.00787.00791.0016840001332949000
2016-05-18808.00826.00800.00805.0015990001293220000
2016-05-17823.00827.00814.00816.0015690001282400000
2016-05-16821.00837.00816.00821.00861000710207000
2016-05-13845.00847.00810.00814.0015010001228616000
2016-05-12842.00859.00828.00851.0014380001218661000
2016-05-11842.00845.00832.00840.00537000450851000
2016-05-10815.00839.00815.00838.00488000406427000
2016-05-09810.00820.00807.00818.00533000434466000
2016-05-06819.00820.00799.00802.001198000963426000
2016-05-02820.00825.00811.00819.00913000747227000
2016-04-28861.00861.00832.00835.00883000743556000
2016-04-27852.00858.00849.00853.00461000393161000
2016-04-26849.00866.00844.00853.00648000552136000
2016-04-25872.00872.00850.00855.00924000791359000
2016-04-22860.00874.00856.00873.00867000749659000
2016-04-21887.00888.00868.00871.0011690001022579000
2016-04-20892.00895.00873.00879.0011920001051261000
2016-04-19897.00898.00879.00886.0013950001234360000
2016-04-18859.00901.00856.00897.0031810002820841000
2016-04-15837.00857.00833.00850.0019660001671828000
2016-04-14829.00835.00814.00832.0021240001754891000
2016-04-13806.00824.00800.00819.0013230001077378000
2016-04-12799.00810.00786.00798.00978000780835000
2016-04-11794.00803.00784.00801.00688000547156000
2016-04-08772.00804.00772.00796.00817000646190000
2016-04-07789.00805.00779.00788.0012980001023797000
2016-04-06771.00791.00767.00789.001239000967540000
2016-04-05813.00820.00778.00780.00919000726245000
2016-04-04814.00830.00811.00818.00878000719736000
2016-04-01833.00833.00812.00816.001142000934946000
2016-03-31841.00848.00831.00839.0019100001603768000
2016-03-30825.00832.00816.00822.00716000590588000
2016-03-29821.00835.00815.00824.001021000841980000
2016-03-28830.00833.00813.00828.0012880001061391000
2016-03-25856.00856.00825.00829.0019370001616155000
2016-03-24867.00876.00862.00865.0012890001119389000
2016-03-23853.00875.00847.00863.0018500001595974000
2016-03-22847.00856.00827.00847.0021450001805769000
2016-03-18820.00836.00817.00834.0012670001049972000
2016-03-17820.00839.00816.00822.0017000001407401000
2016-03-16800.00818.00799.00814.001006000818551000
2016-03-15802.00815.00799.00807.00983000791991000
2016-03-14789.00817.00789.00809.0018320001480046000
2016-03-11769.00784.00762.00782.0022300001725257000
2016-03-10775.00790.00765.00787.0015630001219136000
2016-03-09767.00775.00747.00763.0013150001001135000
2016-03-08783.00787.00760.00779.0015100001169225000
2016-03-07797.00804.00787.00797.001252000999813000
2016-03-04766.00795.00759.00795.0018870001479241000
2016-03-03776.00779.00758.00766.0016690001275424000
2016-03-02804.00809.00772.00784.0020840001640994000
2016-03-01783.00798.00775.00792.0014650001154561000
2016-02-29780.00796.00778.00778.0014050001103220000
2016-02-26774.00785.00761.00777.0016270001260521000
2016-02-25729.00763.00729.00759.001170000880125000
2016-02-24721.00730.00711.00722.0014430001038521000
2016-02-23752.00756.00724.00732.0016220001191134000
2016-02-22749.00765.00737.00751.0013340001004316000
2016-02-19755.00757.00736.00753.0016080001201133000
2016-02-18768.00771.00745.00766.0025850001971053000
2016-02-17777.00807.00730.00758.0054290004158955000
2016-02-16760.00789.00752.00758.0018550001429363000
2016-02-15739.00771.00718.00765.0025400001898864000
2016-02-12699.00736.00695.00712.0053850003884824000
2016-02-10737.00758.00666.00686.0028770002027824000
2016-02-09708.00708.00687.00703.001151000804796000
2016-02-08713.00727.00707.00723.0014880001069755000
2016-02-05733.00749.00721.00730.001315000964017000
2016-02-04718.00746.00718.00729.00921000674189000
2016-02-03736.00736.00712.00730.001357000984054000
2016-02-02760.00764.00743.00750.00991000747137000
2016-02-01754.00765.00743.00765.0015650001186220000
2016-01-29710.00743.00705.00739.001224000884825000
2016-01-28698.00716.00692.00706.001026000725215000
2016-01-27694.00712.00694.00704.00969000680723000
2016-01-26692.00701.00676.00680.001094000752651000
2016-01-25694.00714.00687.00699.0021310001490863000
2016-01-22666.00677.00657.00676.0018750001249317000
2016-01-21671.00687.00648.00649.0017940001195868000
2016-01-20723.00726.00676.00679.0016450001138955000
2016-01-19720.00734.00717.00730.00992000722465000
2016-01-18715.00724.00701.00720.0018190001293571000
2016-01-15755.00763.00731.00735.001085000803021000
2016-01-14740.00755.00733.00753.0013860001030753000
2016-01-13752.00767.00748.00762.001083000821245000
2016-01-12766.00772.00740.00741.0013680001029469000
2016-01-08799.00800.00768.00774.0016370001282692000
2016-01-07812.00832.00803.00804.0017950001461983000
2016-01-06811.00820.00808.00813.001173000954169000
2016-01-05795.00813.00789.00802.001222000983350000
2016-01-04811.00813.00789.00792.0014250001135907000
2015-12-30819.00825.00815.00819.00609000499526000
2015-12-29805.00825.00798.00821.00800000653225000
2015-12-28813.00814.00795.00805.0014610001172754000
2015-12-25816.00829.00805.00817.0020560001683880000
2015-12-24793.00812.00793.00797.0019290001550471000
2015-12-22770.00797.00769.00793.0017400001372756000
2015-12-21783.00789.00759.00769.0015710001208409000
2015-12-18803.00817.00788.00790.0023380001876834000
2015-12-17766.00804.00765.00799.0023990001899064000
2015-12-16746.00754.00742.00751.0015960001194809000
2015-12-15752.00768.00737.00740.0017860001340189000
2015-12-14750.00764.00749.00761.001045000792559000
2015-12-11745.00773.00741.00767.0015110001145432000
2015-12-10746.00782.00746.00752.001188000896462000
2015-12-09759.00763.00751.00751.00952000718438000
2015-12-08775.00775.00756.00759.001230000936782000
2015-12-07780.00783.00772.00774.0015230001183426000
2015-12-04776.00783.00763.00765.0014170001090533000
2015-12-03775.00790.00773.00781.0028940002268077000
2015-12-02752.00766.00750.00761.0017250001311520000
2015-12-01742.00751.00735.00750.0020330001510303000
2015-11-30760.00764.00740.00743.0022890001710046000
2015-11-27759.00772.00758.00760.0013410001025341000
2015-11-26760.00767.00755.00759.001227000930762000

   ※ 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