1883 前田道路(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	935	935	935	935	65,000	935
1986-12-26	935	940	925	940	68,000	940
1986-12-25	940	944	925	930	390,000	930
1986-12-24	921	945	919	925	479,000	925
1986-12-23	925	929	917	920	492,000	920
1986-12-22	920	938	920	920	245,000	920
1986-12-19	935	935	927	930	137,000	930
1986-12-18	933	940	931	940	274,000	940
1986-12-17	940	944	928	940	349,000	940
1986-12-16	940	955	938	938	563,000	938
1986-12-15	938	945	935	940	286,000	940
1986-12-12	920	959	920	938	461,000	938
1986-12-11	940	945	930	930	120,000	930
1986-12-10	945	948	936	942	109,000	942
1986-12-09	941	957	938	938	124,000	938
1986-12-08	967	970	941	950	439,000	950
1986-12-06	935	958	935	958	138,000	958
1986-12-05	964	965	950	950	700,000	950
1986-12-04	950	980	945	974	1,707,000	974
1986-12-03	915	945	911	935	975,000	935
1986-12-02	915	915	891	891	227,000	891
1986-12-01	920	920	905	915	395,000	915
1986-11-29	915	917	910	912	308,000	912
1986-11-28	894	920	889	902	631,000	902
1986-11-27	851	890	850	888	471,000	888
1986-11-26	840	849	835	849	245,000	849
1986-11-25	850	850	836	840	87,000	840
1986-11-22	828	850	827	849	96,000	849
1986-11-21	808	830	801	824	52,000	824
1986-11-20	795	830	795	808	74,000	808
1986-11-19	795	805	790	793	31,000	793
1986-11-18	796	806	791	792	46,000	792
1986-11-17	820	820	796	796	138,000	796
1986-11-14	823	830	815	823	416,000	823
1986-11-13	820	835	816	829	474,000	829
1986-11-12	790	810	790	810	305,000	810
1986-11-11	755	768	750	768	100,000	768
1986-11-10	740	760	735	745	398,000	745
1986-11-07	722	740	722	730	204,000	730
1986-11-06	730	732	730	732	14,000	732
1986-11-05	725	730	725	730	22,000	730
1986-11-04	750	751	740	745	12,000	745
1986-11-01	751	751	750	750	25,000	750
1986-10-31	778	780	750	750	36,000	750
1986-10-30	780	780	780	780	82,000	780
1986-10-29	730	750	715	715	130,000	715
1986-10-28	693	717	690	710	52,000	710
1986-10-27	690	690	683	683	2,000	683
1986-10-25	675	680	674	680	46,000	680
1986-10-24	715	715	680	680	76,000	680
1986-10-23	690	719	690	715	97,000	715
1986-10-22	725	725	700	700	37,000	700
1986-10-21	725	740	716	716	22,000	716
1986-10-20	761	761	730	735	51,000	735
1986-10-17	760	761	755	755	64,000	755
1986-10-16	771	771	760	760	66,000	760
1986-10-15	780	780	765	770	36,000	770
1986-10-14	780	786	780	785	25,000	785
1986-10-13	800	806	800	800	24,000	800
1986-10-09	840	840	830	830	9,000	830
1986-10-08	820	850	820	850	18,000	850
1986-10-07	849	850	840	840	17,000	840
1986-10-06	855	855	850	851	31,000	851
1986-10-04	831	860	831	855	28,000	855
1986-10-03	810	830	810	830	84,000	830
1986-10-02	870	870	845	850	129,000	850
1986-10-01	878	885	856	860	107,000	860
1986-09-30	902	902	894	894	77,000	894
1986-09-29	910	910	890	904	161,000	904
1986-09-27	900	910	899	902	101,000	902
1986-09-26	902	910	902	902	208,000	902
1986-09-25	913	916	901	916	63,000	916
1986-09-24	912	915	903	903	128,000	903
1986-09-22	915	924	910	910	274,000	910
1986-09-19	934	935	912	925	149,000	925
1986-09-18	950	965	910	918	813,000	918
1986-09-17	890	956	885	940	1,043,000	940
1986-09-16	915	915	892	892	226,000	892
1986-09-12	886	920	886	920	152,000	920
1986-09-11	930	936	910	925	313,000	925
1986-09-10	898	934	890	934	361,000	934
1986-09-09	893	894	883	893	127,000	893
1986-09-08	900	910	896	896	165,000	896
1986-09-06	905	915	905	905	19,000	905
1986-09-05	900	915	899	915	66,000	915
1986-09-04	910	912	896	899	87,000	899
1986-09-03	917	917	890	910	141,000	910
1986-09-02	916	928	915	920	290,000	920
1986-09-01	918	920	905	920	286,000	920
1986-08-30	900	910	900	910	218,000	910
1986-08-29	885	890	870	880	74,000	880
1986-08-28	915	915	886	889	54,000	889
1986-08-27	900	910	891	910	340,000	910
1986-08-26	883	920	883	920	154,000	920
1986-08-25	890	910	890	890	47,000	890
1986-08-22	930	930	890	915	171,000	915
1986-08-21	928	928	918	926	232,000	926
1986-08-20	930	932	918	918	155,000	918
1986-08-19	940	940	926	928	238,000	928
1986-08-18	935	940	930	932	181,000	932
1986-08-15	918	943	918	921	383,000	921
1986-08-14	939	940	920	920	273,000	920
1986-08-13	950	950	925	940	692,000	940
1986-08-12	910	930	910	930	642,000	930
1986-08-11	900	909	890	906	85,000	906
1986-08-08	880	900	867	900	171,000	900
1986-08-07	888	900	888	890	190,000	890
1986-08-06	915	915	891	908	169,000	908
1986-08-05	900	923	890	910	754,000	910
1986-08-04	880	900	880	886	137,000	886
1986-08-02	886	886	880	886	94,000	886
1986-08-01	900	904	866	873	657,000	873
1986-07-31	900	920	870	870	1,862,000	870
1986-07-30	865	895	860	890	264,000	890
1986-07-29	865	871	853	870	253,000	870
1986-07-28	852	865	852	865	17,000	865
1986-07-26	860	865	856	862	145,000	862
1986-07-25	870	870	860	870	104,000	870
1986-07-24	885	893	875	875	220,000	875
1986-07-23	880	895	880	885	132,000	885
1986-07-22	880	892	870	890	177,000	890
1986-07-21	886	894	860	870	258,000	870
1986-07-19	913	913	893	896	363,000	896
1986-07-18	870	905	870	903	591,000	903
1986-07-17	850	876	850	870	187,000	870
1986-07-16	860	870	850	853	227,000	853
1986-07-15	890	892	870	890	219,000	890
1986-07-14	900	905	885	905	198,000	905
1986-07-11	890	902	880	890	454,000	890
1986-07-10	873	895	873	892	161,000	892
1986-07-09	920	920	880	899	843,000	899
1986-07-08	868	925	868	925	2,963,000	925
1986-07-07	868	896	868	888	1,834,000	888
1986-07-05	870	872	863	868	160,000	868
1986-07-04	874	874	858	870	558,000	870
1986-07-03	834	880	834	872	1,699,000	872
1986-07-02	835	835	825	830	161,000	830
1986-07-01	833	839	830	832	393,000	832
1986-06-30	829	830	811	830	89,000	830
1986-06-28	815	840	815	830	54,000	830
1986-06-27	811	818	810	810	465,000	810
1986-06-26	840	845	830	830	349,000	830
1986-06-25	806	835	805	820	142,000	820
1986-06-24	812	820	810	810	115,000	810
1986-06-23	816	825	808	818	169,000	818
1986-06-21	819	825	812	812	72,000	812
1986-06-20	826	830	817	817	333,000	817
1986-06-19	820	828	812	816	252,000	816
1986-06-18	830	830	815	830	74,000	830
1986-06-17	810	830	809	830	89,000	830
1986-06-16	820	820	810	818	136,000	818
1986-06-13	820	826	810	826	237,000	826
1986-06-12	819	824	810	810	54,000	810
1986-06-11	820	824	806	811	184,000	811
1986-06-10	814	840	814	840	187,000	840
1986-06-09	848	858	838	854	433,000	854
1986-06-07	815	859	810	848	220,000	848
1986-06-06	820	820	808	810	114,000	810
1986-06-05	840	840	805	806	194,000	806
1986-06-04	809	830	805	830	271,000	830
1986-06-03	829	829	812	819	221,000	819
1986-06-02	824	824	809	819	64,000	819
1986-05-31	829	829	806	806	60,000	806
1986-05-30	825	840	820	825	320,000	825
1986-05-29	863	863	835	845	582,000	845
1986-05-28	869	869	853	853	3,323,000	853
1986-05-27	835	864	835	854	1,170,000	854
1986-05-26	831	838	826	827	157,000	827
1986-05-24	825	832	820	830	366,000	830
1986-05-23	825	829	810	825	231,000	825
1986-05-22	825	830	800	818	525,000	818
1986-05-21	800	830	788	830	249,000	830
1986-05-20	784	798	777	798	87,000	798
1986-05-19	789	789	776	789	194,000	789
1986-05-17	785	794	753	753	174,000	753
1986-05-16	815	815	767	767	302,000	767
1986-05-15	808	810	788	795	135,000	795
1986-05-14	816	816	798	805	347,000	805
1986-05-13	831	831	806	815	506,000	815
1986-05-12	834	850	819	820	515,000	820
1986-05-09	855	860	842	854	2,621,000	854
1986-05-08	821	850	815	850	4,058,000	850
1986-05-07	836	840	811	811	4,831,000	811
1986-05-06	770	826	770	826	4,028,000	826
1986-05-02	748	773	748	770	1,150,000	770
1986-05-01	742	748	730	748	171,000	748
1986-04-30	740	750	730	748	128,000	748
1986-04-28	720	720	715	720	98,000	720
1986-04-26	710	720	706	720	263,000	720
1986-04-25	740	740	715	725	74,000	725
1986-04-24	743	745	728	735	156,000	735
1986-04-23	721	729	720	729	54,000	729
1986-04-22	725	730	721	730	111,000	730
1986-04-21	736	745	721	721	82,000	721
1986-04-19	740	745	735	741	60,000	741
1986-04-18	730	751	730	747	244,000	747
1986-04-17	750	750	730	731	127,000	731
1986-04-16	760	760	752	757	267,000	757
1986-04-15	773	773	743	750	568,000	750
1986-04-14	764	770	757	763	681,000	763
1986-04-11	752	758	741	755	786,000	755
1986-04-10	725	754	725	750	303,000	750
1986-04-09	703	720	701	715	98,000	715
1986-04-08	725	725	701	701	156,000	701
1986-04-07	745	745	725	725	186,000	725
1986-04-05	729	730	720	725	191,000	725
1986-04-04	750	750	720	730	385,000	730
1986-04-03	716	731	701	730	243,000	730
1986-04-02	720	720	706	706	422,000	706
1986-04-01	760	773	740	740	525,000	740
1986-03-31	780	780	751	755	598,000	755
1986-03-29	770	785	760	780	1,727,000	780
1986-03-28	747	764	731	762	898,000	762
1986-03-27	739	748	720	748	722,000	748
1986-03-26	710	719	705	719	266,000	719
1986-03-25	710	720	708	711	436,000	711
1986-03-24	740	740	705	707	537,000	707
1986-03-22	740	740	725	740	211,000	740
1986-03-20	740	760	735	750	299,000	750
1986-03-19	770	770	738	750	504,000	750
1986-03-18	748	770	740	770	1,953,000	770
1986-03-17	716	740	716	740	475,000	740
1986-03-15	715	720	715	715	164,000	715
1986-03-14	735	739	710	720	163,000	720
1986-03-13	745	745	730	739	195,000	739
1986-03-12	706	740	706	739	275,000	739
1986-03-11	720	722	710	720	141,000	720
1986-03-10	720	722	700	720	58,000	720
1986-03-07	725	725	716	722	122,000	722
1986-03-06	722	722	711	715	47,000	715
1986-03-05	728	728	706	722	193,000	722
1986-03-04	745	748	729	748	591,000	748
1986-03-03	737	753	729	745	1,336,000	745
1986-03-01	736	739	727	739	183,000	739
1986-02-28	730	740	725	726	346,000	726
1986-02-27	709	727	709	725	228,000	725
1986-02-26	727	727	705	705	735,000	705
1986-02-25	725	725	700	707	107,000	707
1986-02-24	710	730	710	726	150,000	726
1986-02-22	715	720	711	717	98,000	717
1986-02-21	708	720	708	715	419,000	715
1986-02-20	720	734	715	715	371,000	715
1986-02-19	710	730	710	710	375,000	710
1986-02-18	737	737	700	720	330,000	720
1986-02-17	725	740	720	740	1,511,000	740
1986-02-15	707	729	704	716	1,182,000	716
1986-02-14	681	715	673	705	397,000	705
1986-02-13	679	679	668	675	83,000	675
1986-02-12	649	674	649	674	182,000	674
1986-02-10	647	650	630	650	95,000	650
1986-02-07	647	654	647	654	35,000	654
1986-02-06	663	665	655	657	67,000	657
1986-02-05	661	675	660	663	56,000	663
1986-02-04	685	685	660	661	70,000	661
1986-02-03	676	688	671	688	88,000	688
1986-02-01	690	690	672	679	130,000	679
1986-01-31	706	708	685	685	175,000	685
1986-01-30	718	728	705	716	946,000	716
1986-01-29	690	708	682	708	919,000	708
1986-01-28	665	680	660	680	249,000	680
1986-01-27	668	668	650	663	312,000	663
1986-01-25	624	660	624	658	112,000	658
1986-01-24	635	635	630	634	114,000	634
1986-01-23	675	675	651	651	373,000	651
1986-01-22	630	655	630	655	216,000	655
1986-01-21	630	635	617	617	78,000	617
1986-01-20	627	630	617	617	65,000	617
1986-01-18	619	620	605	607	108,000	607
1986-01-17	621	625	620	620	156,000	620
1986-01-16	616	627	616	620	114,000	620
1986-01-14	620	620	617	620	122,000	620
1986-01-13	620	623	616	616	33,000	616
1986-01-10	635	635	625	630	38,000	630
1986-01-09	626	639	626	630	68,000	630
1986-01-08	625	641	625	640	47,000	640
1986-01-07	617	622	616	622	39,000	622
1986-01-06	647	647	624	625	30,000	625
1986-01-04	650	651	650	650	10,000	650

分割・併合履歴：なし