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
2021-09-28	2,004	2,099	2,004	2,099	336,400	2,099
2021-09-27	2,005	2,036	2,003	2,028	161,000	2,028
2021-09-24	2,024	2,025	1,999	2,005	153,700	2,005
2021-09-22	1,990	2,008	1,982	1,984	91,100	1,984
2021-09-21	2,000	2,009	1,980	1,995	88,300	1,995
2021-09-17	2,048	2,048	1,998	2,018	117,800	2,018
2021-09-16	2,000	2,021	2,000	2,005	91,700	2,005
2021-09-15	2,010	2,038	1,986	1,993	136,100	1,993
2021-09-14	1,964	2,013	1,964	2,010	206,200	2,010
2021-09-13	1,932	1,961	1,930	1,961	132,500	1,961
2021-09-10	1,907	1,944	1,907	1,936	188,100	1,936
2021-09-09	1,939	1,941	1,903	1,919	165,700	1,919
2021-09-08	1,921	1,948	1,921	1,941	168,800	1,941
2021-09-07	1,915	1,934	1,907	1,916	207,000	1,916
2021-09-06	1,899	1,915	1,895	1,903	136,000	1,903
2021-09-03	1,860	1,900	1,850	1,889	189,000	1,889
2021-09-02	1,835	1,864	1,831	1,857	134,800	1,857
2021-09-01	1,847	1,889	1,847	1,865	129,800	1,865
2021-08-31	1,865	1,869	1,841	1,847	117,100	1,847
2021-08-30	1,840	1,873	1,840	1,871	140,900	1,871
2021-08-27	1,840	1,849	1,829	1,849	75,600	1,849
2021-08-26	1,838	1,848	1,825	1,844	93,600	1,844
2021-08-25	1,834	1,845	1,827	1,836	136,200	1,836
2021-08-24	1,807	1,829	1,802	1,824	149,600	1,824
2021-08-23	1,794	1,820	1,790	1,804	154,400	1,804
2021-08-20	1,800	1,827	1,779	1,785	193,400	1,785
2021-08-19	1,820	1,838	1,815	1,815	157,700	1,815
2021-08-18	1,836	1,862	1,826	1,847	169,100	1,847
2021-08-17	1,880	1,899	1,830	1,830	227,100	1,830
2021-08-16	1,930	1,930	1,866	1,885	201,200	1,885
2021-08-13	1,894	1,939	1,892	1,908	150,500	1,908
2021-08-12	1,921	1,934	1,896	1,896	185,900	1,896
2021-08-11	1,923	1,942	1,911	1,917	253,800	1,917
2021-08-10	1,947	1,964	1,915	1,915	246,200	1,915
2021-08-06	2,065	2,108	1,899	1,928	431,400	1,928
2021-08-05	2,105	2,118	2,075	2,079	110,900	2,079
2021-08-04	2,119	2,136	2,118	2,128	87,500	2,128
2021-08-03	2,121	2,148	2,118	2,129	67,400	2,129
2021-08-02	2,100	2,131	2,100	2,117	143,100	2,117
2021-07-30	2,124	2,136	2,080	2,085	163,900	2,085
2021-07-29	2,133	2,148	2,125	2,127	148,200	2,127
2021-07-28	2,150	2,172	2,131	2,131	136,300	2,131
2021-07-27	2,161	2,184	2,156	2,173	160,700	2,173
2021-07-26	2,170	2,171	2,123	2,137	225,000	2,137
2021-07-21	2,140	2,153	2,129	2,133	121,100	2,133
2021-07-20	2,091	2,103	2,078	2,090	103,100	2,090
2021-07-19	2,144	2,153	2,106	2,116	142,700	2,116
2021-07-16	2,170	2,190	2,150	2,150	153,000	2,150
2021-07-15	2,234	2,245	2,181	2,183	113,700	2,183
2021-07-14	2,235	2,246	2,215	2,226	118,600	2,226
2021-07-13	2,200	2,240	2,200	2,237	194,600	2,237
2021-07-12	2,196	2,219	2,194	2,205	141,800	2,205
2021-07-09	2,127	2,156	2,110	2,146	161,400	2,146
2021-07-08	2,177	2,188	2,151	2,151	163,700	2,151
2021-07-07	2,219	2,219	2,182	2,191	114,600	2,191
2021-07-06	2,200	2,228	2,199	2,213	114,300	2,213
2021-07-05	2,230	2,236	2,201	2,209	134,100	2,209
2021-07-02	2,187	2,225	2,187	2,212	146,900	2,212
2021-07-01	2,196	2,205	2,178	2,182	187,100	2,182
2021-06-30	2,196	2,206	2,178	2,182	102,100	2,182
2021-06-29	2,208	2,208	2,181	2,201	152,500	2,201
2021-06-28	2,178	2,218	2,178	2,208	117,300	2,208
2021-06-25	2,200	2,200	2,177	2,178	88,000	2,178
2021-06-24	2,188	2,188	2,155	2,175	131,100	2,175
2021-06-23	2,186	2,205	2,164	2,165	111,900	2,165
2021-06-22	2,164	2,199	2,151	2,196	106,100	2,196
2021-06-21	2,174	2,174	2,110	2,125	189,100	2,125
2021-06-18	2,198	2,198	2,157	2,174	197,400	2,174
2021-06-17	2,225	2,225	2,178	2,184	136,300	2,184
2021-06-16	2,206	2,237	2,204	2,204	125,900	2,204
2021-06-15	2,200	2,220	2,196	2,210	158,500	2,210
2021-06-14	2,230	2,243	2,201	2,205	179,800	2,205
2021-06-11	2,201	2,233	2,198	2,210	225,100	2,210
2021-06-10	2,224	2,231	2,195	2,221	192,300	2,221
2021-06-09	2,230	2,248	2,213	2,213	157,300	2,213
2021-06-08	2,234	2,234	2,207	2,217	211,300	2,217
2021-06-07	2,204	2,250	2,204	2,240	339,700	2,240
2021-06-04	2,208	2,251	2,208	2,232	340,100	2,232
2021-06-03	2,187	2,219	2,187	2,195	191,500	2,195
2021-06-02	2,184	2,213	2,165	2,185	247,300	2,185
2021-06-01	2,160	2,201	2,154	2,188	304,100	2,188
2021-05-31	2,185	2,202	2,134	2,151	181,800	2,151
2021-05-28	2,222	2,229	2,201	2,213	183,700	2,213
2021-05-27	2,257	2,258	2,184	2,186	361,600	2,186
2021-05-26	2,271	2,281	2,242	2,271	214,700	2,271
2021-05-25	2,231	2,284	2,231	2,270	273,800	2,270
2021-05-24	2,260	2,281	2,241	2,242	426,900	2,242
2021-05-21	2,251	2,274	2,226	2,260	611,000	2,260
2021-05-20	2,241	2,286	2,241	2,244	360,300	2,244
2021-05-19	2,205	2,284	2,205	2,248	387,400	2,248
2021-05-18	2,200	2,253	2,200	2,242	354,700	2,242
2021-05-17	2,179	2,242	2,179	2,198	384,300	2,198
2021-05-14	2,119	2,217	2,119	2,189	479,300	2,189
2021-05-13	2,116	2,153	2,116	2,118	117,000	2,118
2021-05-12	2,150	2,165	2,108	2,127	247,300	2,127
2021-05-11	2,191	2,204	2,143	2,144	366,600	2,144
2021-05-10	2,166	2,207	2,161	2,193	403,300	2,193
2021-05-07	2,156	2,208	2,143	2,170	427,500	2,170
2021-05-06	2,132	2,170	2,112	2,146	239,400	2,146
2021-04-30	2,080	2,119	2,071	2,100	193,200	2,100
2021-04-28	2,096	2,121	2,072	2,074	243,200	2,074
2021-04-27	2,100	2,125	2,091	2,100	199,500	2,100
2021-04-26	2,133	2,134	2,106	2,106	167,200	2,106
2021-04-23	2,106	2,116	2,094	2,110	180,400	2,110
2021-04-22	2,136	2,144	2,097	2,105	177,500	2,105
2021-04-21	2,132	2,132	2,077	2,108	211,700	2,108
2021-04-20	2,205	2,205	2,144	2,144	201,000	2,144
2021-04-19	2,190	2,209	2,189	2,200	141,800	2,200
2021-04-16	2,202	2,220	2,185	2,187	148,400	2,187
2021-04-15	2,181	2,226	2,175	2,221	252,100	2,221
2021-04-14	2,206	2,206	2,167	2,182	167,700	2,182
2021-04-13	2,200	2,225	2,193	2,210	186,000	2,210
2021-04-12	2,189	2,208	2,185	2,197	131,300	2,197
2021-04-09	2,199	2,231	2,185	2,185	123,600	2,185
2021-04-08	2,229	2,229	2,193	2,202	218,600	2,202
2021-04-07	2,183	2,226	2,182	2,221	162,800	2,221
2021-04-06	2,203	2,232	2,166	2,181	237,200	2,181
2021-04-05	2,197	2,201	2,172	2,189	151,600	2,189
2021-04-02	2,190	2,229	2,185	2,196	272,400	2,196
2021-04-01	2,143	2,190	2,143	2,177	225,900	2,177
2021-03-31	2,165	2,173	2,140	2,143	196,200	2,143
2021-03-30	2,145	2,181	2,144	2,165	258,300	2,165
2021-03-29	2,280	2,293	2,215	2,246	301,300	2,246
2021-03-26	2,263	2,268	2,238	2,247	296,300	2,247
2021-03-25	2,240	2,257	2,227	2,236	273,700	2,236
2021-03-24	2,234	2,242	2,191	2,198	217,900	2,198
2021-03-23	2,244	2,290	2,236	2,245	368,300	2,245
2021-03-22	2,229	2,276	2,223	2,243	320,200	2,243
2021-03-19	2,200	2,267	2,199	2,245	666,100	2,245
2021-03-18	2,208	2,212	2,186	2,196	343,700	2,196
2021-03-17	2,210	2,215	2,196	2,200	278,000	2,200
2021-03-16	2,226	2,233	2,204	2,220	322,500	2,220
2021-03-15	2,201	2,249	2,196	2,243	508,500	2,243
2021-03-12	2,189	2,205	2,165	2,200	196,100	2,200
2021-03-11	2,177	2,205	2,162	2,195	319,400	2,195
2021-03-10	2,185	2,185	2,152	2,168	326,800	2,168
2021-03-09	2,197	2,197	2,168	2,185	228,900	2,185
2021-03-08	2,191	2,202	2,166	2,189	275,700	2,189
2021-03-05	2,161	2,185	2,128	2,185	289,400	2,185
2021-03-04	2,200	2,204	2,164	2,186	294,800	2,186
2021-03-03	2,190	2,203	2,160	2,200	327,200	2,200
2021-03-02	2,158	2,195	2,143	2,192	380,200	2,192
2021-03-01	2,196	2,199	2,122	2,141	435,400	2,141
2021-02-26	2,194	2,216	2,164	2,164	636,500	2,164
2021-02-25	2,175	2,237	2,155	2,228	1,301,100	2,228
2021-02-24	2,014	2,020	1,980	1,981	207,100	1,981
2021-02-22	1,997	2,016	1,995	2,003	122,700	2,003
2021-02-19	1,996	1,997	1,979	1,989	137,200	1,989
2021-02-18	2,040	2,040	1,995	2,001	252,200	2,001
2021-02-17	2,024	2,043	2,012	2,023	198,100	2,023
2021-02-16	2,021	2,025	2,002	2,015	174,600	2,015
2021-02-15	2,030	2,038	2,015	2,017	179,800	2,017
2021-02-12	2,005	2,005	1,961	2,000	331,600	2,000
2021-02-10	2,049	2,055	1,992	2,007	568,900	2,007
2021-02-09	1,998	2,108	1,994	2,108	736,900	2,108
2021-02-08	1,922	2,011	1,920	1,999	756,400	1,999
2021-02-05	1,872	1,894	1,864	1,891	262,000	1,891
2021-02-04	1,863	1,875	1,848	1,862	304,100	1,862
2021-02-03	1,801	1,849	1,801	1,849	344,000	1,849
2021-02-02	1,783	1,798	1,782	1,793	197,300	1,793
2021-02-01	1,765	1,784	1,755	1,773	236,200	1,773
2021-01-29	1,799	1,810	1,760	1,769	320,200	1,769
2021-01-28	1,755	1,816	1,753	1,799	1,592,300	1,799
2021-01-27	1,773	1,809	1,773	1,808	407,400	1,808
2021-01-26	1,748	1,778	1,747	1,771	349,500	1,771
2021-01-25	1,757	1,764	1,747	1,754	261,800	1,754
2021-01-22	1,759	1,775	1,755	1,755	259,800	1,755
2021-01-21	1,754	1,773	1,748	1,768	228,500	1,768
2021-01-20	1,768	1,773	1,748	1,762	263,700	1,762
2021-01-19	1,773	1,784	1,752	1,772	329,700	1,772
2021-01-18	1,776	1,780	1,758	1,772	312,900	1,772
2021-01-15	1,787	1,801	1,776	1,780	336,600	1,780
2021-01-14	1,762	1,796	1,762	1,786	399,200	1,786
2021-01-13	1,742	1,767	1,737	1,767	215,900	1,767
2021-01-12	1,720	1,747	1,711	1,742	407,600	1,742
2021-01-08	1,731	1,740	1,719	1,725	250,200	1,725
2021-01-07	1,731	1,744	1,727	1,730	289,900	1,730
2021-01-06	1,694	1,719	1,687	1,703	218,800	1,703
2021-01-05	1,699	1,706	1,694	1,702	235,900	1,702
2021-01-04	1,730	1,730	1,699	1,704	234,100	1,704

分割・併合履歴：なし