1883 前田道路(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,7311,7431,7181,728373,9001,728
2020-11-261,7351,7411,7141,738275,1001,738
2020-11-251,7851,7851,7461,747273,5001,747
2020-11-241,7841,7851,7621,762231,8001,762
2020-11-201,7631,7701,7321,770226,8001,770
2020-11-191,7811,7901,7681,779242,1001,779
2020-11-181,8081,8091,7901,796160,0001,796
2020-11-171,8451,8471,8061,824269,7001,824
2020-11-161,8591,8641,8381,856190,6001,856
2020-11-131,8491,8681,8291,846210,0001,846
2020-11-121,8491,8801,8171,842352,2001,842
2020-11-111,9281,9351,8151,820467,6001,820
2020-11-101,8601,8921,8461,891319,6001,891
2020-11-091,8341,8351,8111,822102,0001,822
2020-11-061,7901,8191,7881,816140,6001,816
2020-11-051,7841,8041,7611,800155,3001,800
2020-11-041,7971,7971,7741,78885,9001,788
2020-11-021,7661,7911,7661,783140,5001,783
2020-10-301,7761,7761,7301,739180,4001,739
2020-10-291,7501,7721,7381,76988,4001,769
2020-10-281,7761,7881,7671,775148,1001,775
2020-10-271,8011,8111,7841,811111,7001,811
2020-10-261,8331,8331,8161,81992,7001,819
2020-10-231,8231,8391,8121,831128,7001,831
2020-10-221,8301,8371,8091,818164,8001,818
2020-10-211,8061,8381,8061,832124,1001,832
2020-10-201,8241,8241,7921,792172,2001,792
2020-10-191,8051,8231,8051,817164,9001,817
2020-10-161,8141,8191,7981,801111,1001,801
2020-10-151,8071,8221,7941,797114,5001,797
2020-10-141,8031,8081,7911,794158,0001,794
2020-10-131,8171,8201,8031,81192,8001,811
2020-10-121,8231,8231,8021,814130,9001,814
2020-10-091,8591,8591,8281,828175,8001,828
2020-10-081,8721,8751,8561,861183,6001,861
2020-10-071,9051,9051,8701,872181,2001,872
2020-10-061,9001,9081,8891,895124,6001,895
2020-10-051,8691,8981,8671,873270,3001,873
2020-10-021,9121,9171,8321,834381,7001,834
2020-09-301,9711,9761,9191,921169,5001,921
2020-09-291,9831,9831,9361,978223,2001,978
2020-09-281,9521,9901,9411,990267,9001,990
2020-09-251,9251,9491,9251,948248,7001,948
2020-09-241,9341,9401,9101,912237,0001,912
2020-09-231,9551,9601,9231,953211,2001,953
2020-09-181,9221,9471,9201,947243,5001,947
2020-09-171,9001,9151,8971,909158,4001,909
2020-09-161,9001,9071,8971,902139,6001,902
2020-09-151,9201,9231,8891,893151,0001,893
2020-09-141,9091,9251,8991,916198,2001,916
2020-09-111,8931,9181,8911,909125,3001,909
2020-09-101,9201,9221,8981,910147,3001,910
2020-09-091,8901,9051,8771,902243,7001,902
2020-09-081,9291,9341,8981,917230,4001,917
2020-09-071,9421,9521,9221,932222,5001,932
2020-09-041,9331,9751,9251,956167,5001,956
2020-09-031,9561,9701,9471,954175,2001,954
2020-09-021,9481,9481,9181,931218,4001,931
2020-09-011,9461,9631,9301,952182,1001,952
2020-08-311,9551,9681,9491,956185,0001,956
2020-08-281,9801,9851,9141,935204,1001,935
2020-08-271,9952,0061,9761,984189,4001,984
2020-08-261,9962,0061,9831,995173,3001,995
2020-08-251,9952,0121,9931,993195,8001,993
2020-08-241,9581,9761,9561,973175,7001,973
2020-08-211,9671,9821,9451,953168,5001,953
2020-08-201,9922,0131,9641,975217,5001,975
2020-08-191,9541,9841,9541,976176,9001,976
2020-08-181,9661,9741,9501,971276,1001,971
2020-08-171,9371,9701,9361,940210,0001,940
2020-08-141,9351,9581,9331,940312,8001,940
2020-08-131,9531,9661,9381,944282,1001,944
2020-08-121,9001,9571,8961,943290,5001,943
2020-08-111,9071,9251,8931,901287,0001,901
2020-08-071,9801,9801,8831,883399,4001,883
2020-08-061,9312,0271,9151,958406,7001,958
2020-08-051,9561,9661,9311,950156,1001,950
2020-08-041,9582,0021,9581,976177,9001,976
2020-08-031,9301,9441,9221,940191,8001,940
2020-07-312,0002,0141,9101,923638,7001,923
2020-07-302,0252,0312,0012,001195,9002,001
2020-07-292,0152,0452,0032,026314,5002,026
2020-07-282,0162,0271,9972,003186,9002,003
2020-07-271,9702,0141,9682,009135,9002,009
2020-07-222,0032,0231,9821,982220,7001,982
2020-07-212,0062,0091,9821,991191,4001,991
2020-07-202,0112,0281,9952,02896,6002,028
2020-07-171,9972,0121,9812,012131,8002,012
2020-07-162,0272,0451,9992,002164,2002,002
2020-07-152,0002,0211,9792,002115,5002,002
2020-07-141,9651,9841,9611,979110,9001,979
2020-07-131,9651,9901,9611,975110,1001,975
2020-07-101,9741,9741,9431,943138,8001,943
2020-07-091,9892,0051,9641,973191,5001,973
2020-07-081,9942,0271,9901,997121,6001,997
2020-07-072,0442,0441,9872,002197,7002,002
2020-07-061,9982,0451,9962,038119,9002,038
2020-07-031,9781,9991,9541,998171,4001,998
2020-07-022,0312,0311,9601,973426,3001,973
2020-07-012,0222,0321,9751,991235,5001,991
2020-06-302,0752,0802,0322,032169,0002,032
2020-06-292,0512,0702,0422,055238,9002,055
2020-06-262,0212,0542,0212,046177,4002,046
2020-06-252,0272,0312,0032,010190,2002,010
2020-06-242,0612,0612,0282,038124,6002,038
2020-06-232,0482,0842,0402,064168,9002,064
2020-06-222,0312,0462,0142,036116,8002,036
2020-06-192,0802,0802,0302,034326,3002,034
2020-06-182,0612,0742,0252,074201,1002,074
2020-06-172,0762,0792,0352,056240,4002,056
2020-06-162,0522,0832,0162,061344,0002,061
2020-06-152,0522,0701,9911,991214,8001,991
2020-06-122,0552,0702,0172,055328,9002,055
2020-06-112,1682,1842,0972,098293,4002,098
2020-06-102,1962,2002,1682,182228,9002,182
2020-06-092,1982,2162,1792,205221,3002,205
2020-06-082,1652,1882,1472,188212,6002,188
2020-06-052,1342,1462,1012,129227,3002,129
2020-06-042,1362,1412,0922,140244,6002,140
2020-06-032,1222,1222,0852,109264,1002,109
2020-06-022,1112,1112,0782,094252,4002,094
2020-06-012,0542,0612,0242,061237,6002,061
2020-05-292,0212,0582,0012,009489,4002,009
2020-05-282,0632,0631,9722,017375,8002,017
2020-05-272,0402,0401,9982,013194,0002,013
2020-05-261,9762,0161,9642,009217,7002,009
2020-05-252,0232,0231,9471,959239,5001,959
2020-05-222,0162,0251,9641,965236,3001,965
2020-05-212,0122,0402,0002,014385,0002,014
2020-05-201,9371,9961,9371,988305,4001,988
2020-05-191,8751,9411,8641,936437,0001,936
2020-05-181,8251,8531,7871,819392,2001,819
2020-05-151,9641,9701,8151,822578,2001,822
2020-05-141,9701,9771,9351,938353,6001,938
2020-05-131,9742,0091,9472,006292,2002,006
2020-05-122,0552,0682,0002,007271,9002,007
2020-05-112,0452,0802,0402,077329,8002,077
2020-05-081,9802,0281,9692,025315,7002,025
2020-05-071,9491,9731,9301,945347,2001,945
2020-05-011,9862,0031,9761,984231,5001,984
2020-04-302,0162,0291,9902,005334,6002,005
2020-04-281,9752,0021,9401,988356,9001,988
2020-04-271,9141,9671,9081,959332,0001,959
2020-04-241,9401,9441,8911,911282,4001,911
2020-04-231,9411,9581,9351,952227,9001,952
2020-04-221,9091,9571,9091,946245,3001,946
2020-04-211,9501,9531,9351,945264,6001,945
2020-04-201,9852,0091,9721,975223,5001,975
2020-04-172,0192,0281,9732,013715,4002,013
2020-04-161,9951,9961,9651,979451,2001,979
2020-04-152,0382,0401,9751,997325,2001,997
2020-04-142,0202,0521,9802,014458,7002,014
2020-04-132,0112,0271,9772,015177,5002,015
2020-04-102,0042,0201,9622,013258,7002,013
2020-04-091,9682,0101,9511,986383,1001,986
2020-04-081,9701,9991,9041,997438,2001,997
2020-04-071,8651,9361,8571,927390,7001,927
2020-04-061,7791,8541,7561,844387,9001,844
2020-04-031,8001,8551,7841,800356,3001,800
2020-04-021,8031,8541,7851,791557,1001,791
2020-04-011,9751,9781,8481,853695,6001,853
2020-03-312,0372,0771,9902,021471,6002,021
2020-03-302,0372,1532,0122,0361,395,1002,036
2020-03-272,2922,3692,2562,369624,2002,369
2020-03-262,2712,3062,2002,245623,2002,245
2020-03-252,1952,3092,1492,306649,0002,306
2020-03-242,1842,2102,0662,130620,4002,130
2020-03-232,2282,3472,0322,1961,101,1002,196
2020-03-192,4002,4252,1752,278836,7002,278
2020-03-182,2832,3762,1722,323716,5002,323
2020-03-172,3102,3232,1672,323987,3002,323
2020-03-162,9202,9202,4542,4651,489,0002,465
2020-03-132,5522,9302,4802,9301,550,7002,930
2020-03-122,7802,9102,7232,752783,3002,752
2020-03-112,5712,7002,5612,680289,4002,680
2020-03-102,5002,5862,4302,586536,3002,586
2020-03-092,6412,6942,5392,595538,5002,595
2020-03-062,8002,8602,7082,777603,1002,777
2020-03-052,6282,9802,6262,8251,125,2002,825
2020-03-043,1803,3103,1753,265468,9003,265
2020-03-033,2503,2653,1703,175559,6003,175
2020-03-023,1203,2503,1203,235658,8003,235
2020-02-283,2003,2403,1753,195880,3003,195
2020-02-273,3303,3453,2953,300911,6003,300
2020-02-263,3003,3553,2953,345516,9003,345
2020-02-253,3453,3653,3003,330749,5003,330
2020-02-213,4953,4953,3853,3901,480,3003,390
2020-02-203,7053,7053,3153,4003,561,3003,400
2020-02-193,7003,7453,6953,710457,3003,710
2020-02-183,7053,7203,6803,685442,8003,685
2020-02-173,6903,7453,6653,730433,4003,730
2020-02-143,7003,7153,6903,700501,3003,700
2020-02-133,6703,7153,6503,700388,5003,700
2020-02-123,6553,6903,6403,680344,1003,680
2020-02-103,6653,6803,6503,670275,9003,670
2020-02-073,6803,7103,6453,695664,4003,695
2020-02-063,7003,7053,6753,690391,4003,690
2020-02-053,7203,7303,7003,700365,3003,700
2020-02-043,6953,7353,6803,725378,7003,725
2020-02-033,6803,7203,6653,700472,3003,700
2020-01-313,6453,7303,6353,720587,1003,720
2020-01-303,6353,6703,6203,635424,2003,635
2020-01-293,6153,6253,6003,620255,9003,620
2020-01-283,6153,6453,6103,630539,1003,630
2020-01-273,6603,6853,6253,630440,3003,630
2020-01-243,6303,6853,6203,650533,4003,650
2020-01-233,6503,6603,5953,6201,418,5003,620
2020-01-223,7403,7653,7103,7201,553,8003,720
2020-01-213,8353,8353,6703,8354,568,2003,835
2020-01-202,6433,1352,6423,135459,0003,135
2020-01-172,6302,6472,6192,633274,7002,633
2020-01-162,6402,6482,6162,636208,2002,636
2020-01-152,6502,6592,6392,650215,6002,650
2020-01-142,6442,6552,6342,653221,8002,653
2020-01-102,6822,6872,6432,650228,6002,650
2020-01-092,6602,6882,6442,682188,2002,682
2020-01-082,6692,6692,6122,641367,7002,641
2020-01-072,6792,7092,6782,705219,1002,705
2020-01-062,6402,6632,6272,663266,0002,663

分割・併合履歴 : なし