1883 前田道路(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,1242,1362,0802,085163,9002,085
2021-07-292,1332,1482,1252,127148,2002,127
2021-07-282,1502,1722,1312,131136,3002,131
2021-07-272,1612,1842,1562,173160,7002,173
2021-07-262,1702,1712,1232,137225,0002,137
2021-07-212,1402,1532,1292,133121,1002,133
2021-07-202,0912,1032,0782,090103,1002,090
2021-07-192,1442,1532,1062,116142,7002,116
2021-07-162,1702,1902,1502,150153,0002,150
2021-07-152,2342,2452,1812,183113,7002,183
2021-07-142,2352,2462,2152,226118,6002,226
2021-07-132,2002,2402,2002,237194,6002,237
2021-07-122,1962,2192,1942,205141,8002,205
2021-07-092,1272,1562,1102,146161,4002,146
2021-07-082,1772,1882,1512,151163,7002,151
2021-07-072,2192,2192,1822,191114,6002,191
2021-07-062,2002,2282,1992,213114,3002,213
2021-07-052,2302,2362,2012,209134,1002,209
2021-07-022,1872,2252,1872,212146,9002,212
2021-07-012,1962,2052,1782,182187,1002,182
2021-06-302,1962,2062,1782,182102,1002,182
2021-06-292,2082,2082,1812,201152,5002,201
2021-06-282,1782,2182,1782,208117,3002,208
2021-06-252,2002,2002,1772,17888,0002,178
2021-06-242,1882,1882,1552,175131,1002,175
2021-06-232,1862,2052,1642,165111,9002,165
2021-06-222,1642,1992,1512,196106,1002,196
2021-06-212,1742,1742,1102,125189,1002,125
2021-06-182,1982,1982,1572,174197,4002,174
2021-06-172,2252,2252,1782,184136,3002,184
2021-06-162,2062,2372,2042,204125,9002,204
2021-06-152,2002,2202,1962,210158,5002,210
2021-06-142,2302,2432,2012,205179,8002,205
2021-06-112,2012,2332,1982,210225,1002,210
2021-06-102,2242,2312,1952,221192,3002,221
2021-06-092,2302,2482,2132,213157,3002,213
2021-06-082,2342,2342,2072,217211,3002,217
2021-06-072,2042,2502,2042,240339,7002,240
2021-06-042,2082,2512,2082,232340,1002,232
2021-06-032,1872,2192,1872,195191,5002,195
2021-06-022,1842,2132,1652,185247,3002,185
2021-06-012,1602,2012,1542,188304,1002,188
2021-05-312,1852,2022,1342,151181,8002,151
2021-05-282,2222,2292,2012,213183,7002,213
2021-05-272,2572,2582,1842,186361,6002,186
2021-05-262,2712,2812,2422,271214,7002,271
2021-05-252,2312,2842,2312,270273,8002,270
2021-05-242,2602,2812,2412,242426,9002,242
2021-05-212,2512,2742,2262,260611,0002,260
2021-05-202,2412,2862,2412,244360,3002,244
2021-05-192,2052,2842,2052,248387,4002,248
2021-05-182,2002,2532,2002,242354,7002,242
2021-05-172,1792,2422,1792,198384,3002,198
2021-05-142,1192,2172,1192,189479,3002,189
2021-05-132,1162,1532,1162,118117,0002,118
2021-05-122,1502,1652,1082,127247,3002,127
2021-05-112,1912,2042,1432,144366,6002,144
2021-05-102,1662,2072,1612,193403,3002,193
2021-05-072,1562,2082,1432,170427,5002,170
2021-05-062,1322,1702,1122,146239,4002,146
2021-04-302,0802,1192,0712,100193,2002,100
2021-04-282,0962,1212,0722,074243,2002,074
2021-04-272,1002,1252,0912,100199,5002,100
2021-04-262,1332,1342,1062,106167,2002,106
2021-04-232,1062,1162,0942,110180,4002,110
2021-04-222,1362,1442,0972,105177,5002,105
2021-04-212,1322,1322,0772,108211,7002,108
2021-04-202,2052,2052,1442,144201,0002,144
2021-04-192,1902,2092,1892,200141,8002,200
2021-04-162,2022,2202,1852,187148,4002,187
2021-04-152,1812,2262,1752,221252,1002,221
2021-04-142,2062,2062,1672,182167,7002,182
2021-04-132,2002,2252,1932,210186,0002,210
2021-04-122,1892,2082,1852,197131,3002,197
2021-04-092,1992,2312,1852,185123,6002,185
2021-04-082,2292,2292,1932,202218,6002,202
2021-04-072,1832,2262,1822,221162,8002,221
2021-04-062,2032,2322,1662,181237,2002,181
2021-04-052,1972,2012,1722,189151,6002,189
2021-04-022,1902,2292,1852,196272,4002,196
2021-04-012,1432,1902,1432,177225,9002,177
2021-03-312,1652,1732,1402,143196,2002,143
2021-03-302,1452,1812,1442,165258,3002,165
2021-03-292,2802,2932,2152,246301,3002,246
2021-03-262,2632,2682,2382,247296,3002,247
2021-03-252,2402,2572,2272,236273,7002,236
2021-03-242,2342,2422,1912,198217,9002,198
2021-03-232,2442,2902,2362,245368,3002,245
2021-03-222,2292,2762,2232,243320,2002,243
2021-03-192,2002,2672,1992,245666,1002,245
2021-03-182,2082,2122,1862,196343,7002,196
2021-03-172,2102,2152,1962,200278,0002,200
2021-03-162,2262,2332,2042,220322,5002,220
2021-03-152,2012,2492,1962,243508,5002,243
2021-03-122,1892,2052,1652,200196,1002,200
2021-03-112,1772,2052,1622,195319,4002,195
2021-03-102,1852,1852,1522,168326,8002,168
2021-03-092,1972,1972,1682,185228,9002,185
2021-03-082,1912,2022,1662,189275,7002,189
2021-03-052,1612,1852,1282,185289,4002,185
2021-03-042,2002,2042,1642,186294,8002,186
2021-03-032,1902,2032,1602,200327,2002,200
2021-03-022,1582,1952,1432,192380,2002,192
2021-03-012,1962,1992,1222,141435,4002,141
2021-02-262,1942,2162,1642,164636,5002,164
2021-02-252,1752,2372,1552,2281,301,1002,228
2021-02-242,0142,0201,9801,981207,1001,981
2021-02-221,9972,0161,9952,003122,7002,003
2021-02-191,9961,9971,9791,989137,2001,989
2021-02-182,0402,0401,9952,001252,2002,001
2021-02-172,0242,0432,0122,023198,1002,023
2021-02-162,0212,0252,0022,015174,6002,015
2021-02-152,0302,0382,0152,017179,8002,017
2021-02-122,0052,0051,9612,000331,6002,000
2021-02-102,0492,0551,9922,007568,9002,007
2021-02-091,9982,1081,9942,108736,9002,108
2021-02-081,9222,0111,9201,999756,4001,999
2021-02-051,8721,8941,8641,891262,0001,891
2021-02-041,8631,8751,8481,862304,1001,862
2021-02-031,8011,8491,8011,849344,0001,849
2021-02-021,7831,7981,7821,793197,3001,793
2021-02-011,7651,7841,7551,773236,2001,773
2021-01-291,7991,8101,7601,769320,2001,769
2021-01-281,7551,8161,7531,7991,592,3001,799
2021-01-271,7731,8091,7731,808407,4001,808
2021-01-261,7481,7781,7471,771349,5001,771
2021-01-251,7571,7641,7471,754261,8001,754
2021-01-221,7591,7751,7551,755259,8001,755
2021-01-211,7541,7731,7481,768228,5001,768
2021-01-201,7681,7731,7481,762263,7001,762
2021-01-191,7731,7841,7521,772329,7001,772
2021-01-181,7761,7801,7581,772312,9001,772
2021-01-151,7871,8011,7761,780336,6001,780
2021-01-141,7621,7961,7621,786399,2001,786
2021-01-131,7421,7671,7371,767215,9001,767
2021-01-121,7201,7471,7111,742407,6001,742
2021-01-081,7311,7401,7191,725250,2001,725
2021-01-071,7311,7441,7271,730289,9001,730
2021-01-061,6941,7191,6871,703218,8001,703
2021-01-051,6991,7061,6941,702235,9001,702
2021-01-041,7301,7301,6991,704234,1001,704

分割・併合履歴 : なし