1883 前田道路(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,090	2,140	2,090	2,140	134,000	2,140
1990-12-27	2,120	2,180	2,100	2,150	90,000	2,150
1990-12-26	2,070	2,090	2,070	2,080	192,000	2,080
1990-12-25	2,150	2,150	2,080	2,080	131,000	2,080
1990-12-21	2,210	2,210	2,190	2,190	130,000	2,190
1990-12-20	2,260	2,270	2,240	2,240	61,000	2,240
1990-12-19	2,280	2,320	2,280	2,300	480,000	2,300
1990-12-18	2,140	2,240	2,140	2,240	235,000	2,240
1990-12-17	2,240	2,240	2,180	2,180	45,000	2,180
1990-12-14	2,250	2,290	2,250	2,260	198,000	2,260
1990-12-13	2,250	2,300	2,250	2,290	211,000	2,290
1990-12-12	2,260	2,330	2,260	2,260	232,000	2,260
1990-12-11	2,190	2,320	2,190	2,300	214,000	2,300
1990-12-10	2,200	2,230	2,180	2,230	201,000	2,230
1990-12-07	2,180	2,180	2,100	2,160	179,000	2,160
1990-12-06	2,010	2,030	1,990	2,030	73,000	2,030
1990-12-05	1,930	1,990	1,830	1,980	180,000	1,980
1990-12-04	2,020	2,020	1,900	1,900	169,000	1,900
1990-12-03	2,160	2,160	2,060	2,060	59,000	2,060
1990-11-30	2,060	2,120	2,060	2,120	99,000	2,120
1990-11-29	2,130	2,130	2,040	2,100	156,000	2,100
1990-11-28	2,200	2,200	2,130	2,130	52,000	2,130
1990-11-27	2,160	2,200	2,160	2,200	55,000	2,200
1990-11-26	2,240	2,240	2,190	2,200	26,000	2,200
1990-11-22	2,200	2,260	2,180	2,180	44,000	2,180
1990-11-21	2,270	2,270	2,180	2,200	107,000	2,200
1990-11-20	2,300	2,330	2,270	2,270	38,000	2,270
1990-11-19	2,300	2,340	2,270	2,340	66,000	2,340
1990-11-16	2,270	2,300	2,220	2,260	133,000	2,260
1990-11-15	2,340	2,340	2,220	2,230	122,000	2,230
1990-11-14	2,390	2,400	2,330	2,330	92,000	2,330
1990-11-13	2,380	2,400	2,320	2,400	105,000	2,400
1990-11-09	2,290	2,290	2,240	2,260	223,000	2,260
1990-11-08	2,360	2,380	2,330	2,330	220,000	2,330
1990-11-07	2,350	2,400	2,320	2,400	358,000	2,400
1990-11-06	2,360	2,400	2,350	2,370	156,000	2,370
1990-11-05	2,440	2,440	2,390	2,390	121,000	2,390
1990-11-02	2,320	2,360	2,250	2,360	227,000	2,360
1990-11-01	2,310	2,360	2,310	2,360	189,000	2,360
1990-10-31	2,340	2,400	2,340	2,370	211,000	2,370
1990-10-30	2,380	2,380	2,320	2,360	87,000	2,360
1990-10-29	2,410	2,440	2,350	2,400	151,000	2,400
1990-10-26	2,450	2,470	2,400	2,420	225,000	2,420
1990-10-25	2,500	2,510	2,420	2,480	479,000	2,480
1990-10-24	2,360	2,460	2,320	2,460	438,000	2,460
1990-10-23	2,440	2,440	2,330	2,400	206,000	2,400
1990-10-22	2,370	2,440	2,340	2,430	378,000	2,430
1990-10-19	2,440	2,480	2,300	2,330	663,000	2,330
1990-10-18	2,390	2,460	2,350	2,410	770,000	2,410
1990-10-17	2,310	2,440	2,290	2,380	1,060,000	2,380
1990-10-16	2,270	2,350	2,270	2,300	981,000	2,300
1990-10-15	2,230	2,250	2,170	2,240	514,000	2,240
1990-10-12	2,090	2,190	2,060	2,170	581,000	2,170
1990-10-11	2,090	2,150	2,050	2,110	415,000	2,110
1990-10-09	2,130	2,160	2,060	2,160	791,000	2,160
1990-10-08	1,960	2,100	1,960	2,050	442,000	2,050
1990-10-05	1,880	1,990	1,880	1,930	457,000	1,930
1990-10-04	1,850	1,870	1,820	1,860	78,000	1,860
1990-10-03	1,910	2,000	1,880	1,880	337,000	1,880
1990-10-02	1,760	1,950	1,750	1,940	406,000	1,940
1990-10-01	1,730	1,780	1,570	1,620	179,000	1,620
1990-09-28	1,640	1,700	1,640	1,700	440,000	1,700
1990-09-27	1,800	1,850	1,710	1,850	596,000	1,850
1990-09-26	2,060	2,100	1,840	1,840	416,000	1,840
1990-09-25	2,140	2,190	2,060	2,060	156,000	2,060
1990-09-21	2,160	2,220	2,140	2,220	473,000	2,220
1990-09-20	2,260	2,260	2,170	2,240	147,000	2,240
1990-09-19	2,250	2,300	2,250	2,280	76,000	2,280
1990-09-18	2,340	2,340	2,210	2,280	1,436,000	2,280
1990-09-17	2,400	2,400	2,300	2,340	1,437,000	2,340
1990-09-14	2,380	2,380	2,340	2,370	91,000	2,370
1990-09-13	2,410	2,420	2,350	2,350	183,000	2,350
1990-09-12	2,330	2,400	2,320	2,390	688,000	2,390
1990-09-11	2,330	2,360	2,290	2,320	278,000	2,320
1990-09-10	2,300	2,340	2,240	2,340	207,000	2,340
1990-09-07	2,150	2,260	2,120	2,220	418,000	2,220
1990-09-06	2,200	2,220	2,160	2,170	346,000	2,170
1990-09-05	2,100	2,190	2,100	2,160	204,000	2,160
1990-09-04	2,430	2,450	2,340	2,340	121,000	2,340
1990-09-03	2,440	2,500	2,400	2,470	376,000	2,470
1990-08-31	2,440	2,550	2,440	2,470	1,078,000	2,470
1990-08-30	2,320	2,410	2,290	2,370	1,148,000	2,370
1990-08-29	2,270	2,330	2,220	2,320	545,000	2,320
1990-08-28	2,310	2,310	2,200	2,260	464,000	2,260
1990-08-27	2,020	2,190	2,000	2,150	350,000	2,150
1990-08-24	1,820	1,910	1,810	1,900	500,000	1,900
1990-08-23	2,070	2,080	1,830	1,850	500,000	1,850
1990-08-22	2,140	2,140	1,960	2,070	754,000	2,070
1990-08-21	2,340	2,350	2,220	2,220	199,000	2,220
1990-08-20	2,330	2,350	2,280	2,310	224,000	2,310
1990-08-17	2,380	2,380	2,330	2,370	118,000	2,370
1990-08-16	2,490	2,490	2,420	2,420	149,000	2,420
1990-08-15	2,370	2,500	2,370	2,450	208,000	2,450
1990-08-14	2,370	2,410	2,300	2,350	343,000	2,350
1990-08-13	2,530	2,530	2,320	2,350	177,000	2,350
1990-08-10	2,530	2,570	2,530	2,550	119,000	2,550
1990-08-09	2,620	2,630	2,550	2,550	111,000	2,550
1990-08-08	2,660	2,670	2,550	2,610	178,000	2,610
1990-08-07	2,510	2,640	2,510	2,580	253,000	2,580
1990-08-06	2,670	2,700	2,610	2,660	199,000	2,660
1990-08-03	2,850	2,850	2,770	2,800	144,000	2,800
1990-08-02	2,900	2,900	2,860	2,870	207,000	2,870
1990-08-01	2,940	2,960	2,900	2,900	721,000	2,900
1990-07-31	2,920	2,930	2,880	2,900	534,000	2,900
1990-07-30	2,960	2,960	2,830	2,880	167,000	2,880
1990-07-27	3,000	3,000	2,880	2,960	350,000	2,960
1990-07-26	3,000	3,040	2,960	2,990	377,000	2,990
1990-07-25	3,000	3,010	2,970	2,980	436,000	2,980
1990-07-24	3,000	3,020	2,960	2,980	454,000	2,980
1990-07-23	3,050	3,100	3,010	3,010	431,000	3,010
1990-07-20	3,050	3,110	3,050	3,090	544,000	3,090
1990-07-19	3,140	3,160	3,070	3,070	1,107,000	3,070
1990-07-18	3,180	3,180	3,130	3,130	3,263,000	3,130
1990-07-17	3,140	3,180	3,100	3,180	8,112,000	3,180
1990-07-16	3,010	3,070	2,990	3,040	1,683,000	3,040
1990-07-13	2,970	2,990	2,950	2,990	484,000	2,990
1990-07-12	3,000	3,000	2,900	2,950	490,000	2,950
1990-07-11	2,950	3,010	2,930	2,960	783,000	2,960
1990-07-10	3,000	3,000	2,910	2,910	313,000	2,910
1990-07-09	3,020	3,030	2,950	2,960	549,000	2,960
1990-07-06	3,000	3,050	3,000	3,020	3,180,000	3,020
1990-07-05	3,010	3,010	2,950	2,950	825,000	2,950
1990-07-04	2,980	3,020	2,950	3,020	2,267,000	3,020
1990-07-03	3,060	3,060	2,960	2,990	1,902,000	2,990
1990-07-02	2,890	3,040	2,870	3,010	3,068,000	3,010
1990-06-29	2,890	2,890	2,830	2,850	382,000	2,850
1990-06-28	2,820	2,890	2,810	2,850	760,000	2,850
1990-06-27	2,790	2,790	2,720	2,780	367,000	2,780
1990-06-26	2,700	2,760	2,670	2,750	380,000	2,750
1990-06-25	2,770	2,770	2,700	2,700	230,000	2,700
1990-06-22	2,710	2,730	2,700	2,730	83,000	2,730
1990-06-21	2,790	2,790	2,690	2,690	100,000	2,690
1990-06-20	2,700	2,750	2,690	2,710	197,000	2,710
1990-06-19	2,720	2,750	2,680	2,690	585,000	2,690
1990-06-18	2,750	2,750	2,710	2,720	238,000	2,720
1990-06-15	2,750	2,760	2,710	2,710	462,000	2,710
1990-06-14	2,790	2,790	2,720	2,730	130,000	2,730
1990-06-13	2,730	2,750	2,710	2,750	185,000	2,750
1990-06-12	2,750	2,780	2,750	2,750	117,000	2,750
1990-06-11	2,820	2,820	2,740	2,780	145,000	2,780
1990-06-08	2,810	2,840	2,810	2,820	432,000	2,820
1990-06-07	2,830	2,850	2,820	2,820	510,000	2,820
1990-06-06	2,850	2,870	2,810	2,870	189,000	2,870
1990-06-05	2,860	2,880	2,830	2,880	241,000	2,880
1990-06-04	2,890	2,900	2,860	2,870	294,000	2,870
1990-06-01	2,880	2,900	2,870	2,880	210,000	2,880
1990-05-31	2,880	2,900	2,870	2,900	278,000	2,900
1990-05-30	2,820	2,900	2,800	2,890	319,000	2,890
1990-05-29	2,860	2,860	2,820	2,860	321,000	2,860
1990-05-28	2,880	2,900	2,820	2,860	253,000	2,860
1990-05-25	2,860	2,870	2,840	2,870	365,000	2,870
1990-05-24	2,870	2,870	2,840	2,840	265,000	2,840
1990-05-23	2,870	2,890	2,860	2,860	541,000	2,860
1990-05-22	2,850	2,900	2,850	2,900	501,000	2,900
1990-05-21	2,890	2,890	2,850	2,890	433,000	2,890
1990-05-18	2,860	2,890	2,850	2,850	267,000	2,850
1990-05-17	2,870	2,910	2,850	2,890	373,000	2,890
1990-05-16	2,920	2,920	2,890	2,910	374,000	2,910
1990-05-15	2,880	2,940	2,880	2,920	1,322,000	2,920
1990-05-14	2,910	2,910	2,870	2,910	686,000	2,910
1990-05-11	2,860	2,890	2,860	2,870	261,000	2,870
1990-05-10	2,810	2,880	2,810	2,880	480,000	2,880
1990-05-09	2,840	2,850	2,820	2,840	204,000	2,840
1990-05-08	2,820	2,850	2,800	2,850	399,000	2,850
1990-05-07	2,790	2,820	2,770	2,820	497,000	2,820
1990-05-02	2,650	2,800	2,650	2,750	369,000	2,750
1990-05-01	2,690	2,720	2,660	2,660	341,000	2,660
1990-04-27	2,690	2,730	2,690	2,730	404,000	2,730
1990-04-26	2,700	2,730	2,690	2,730	264,000	2,730
1990-04-25	2,720	2,770	2,710	2,740	581,000	2,740
1990-04-24	2,680	2,750	2,680	2,750	392,000	2,750
1990-04-23	2,750	2,790	2,690	2,750	326,000	2,750
1990-04-20	2,810	2,840	2,750	2,790	792,000	2,790
1990-04-19	2,820	2,860	2,800	2,800	785,000	2,800
1990-04-18	2,760	2,810	2,760	2,810	799,000	2,810
1990-04-17	2,760	2,830	2,760	2,800	272,000	2,800
1990-04-16	2,750	2,800	2,750	2,800	221,000	2,800
1990-04-13	2,770	2,850	2,760	2,850	426,000	2,850
1990-04-12	2,860	2,880	2,800	2,850	247,000	2,850
1990-04-11	2,860	2,900	2,860	2,900	297,000	2,900
1990-04-10	2,870	2,940	2,860	2,940	281,000	2,940
1990-04-09	2,920	2,950	2,910	2,950	471,000	2,950
1990-04-06	2,850	2,890	2,820	2,880	983,000	2,880
1990-04-05	2,780	2,820	2,650	2,770	1,401,000	2,770
1990-04-04	2,910	2,980	2,820	2,820	1,469,000	2,820
1990-04-03	2,900	2,910	2,840	2,870	1,013,000	2,870
1990-04-02	2,910	2,970	2,830	2,860	1,526,000	2,860
1990-03-30	3,100	3,120	2,980	2,990	4,463,000	2,990
1990-03-29	2,970	3,110	2,960	3,050	6,207,000	3,050
1990-03-28	3,020	3,100	2,960	2,970	4,574,000	2,970
1990-03-27	2,860	3,130	2,800	3,050	6,317,000	3,050
1990-03-26	2,800	2,840	2,750	2,780	1,288,000	2,780
1990-03-23	2,840	2,860	2,730	2,760	1,732,000	2,760
1990-03-22	2,760	2,840	2,650	2,800	1,137,000	2,800
1990-03-20	2,750	2,830	2,700	2,730	936,000	2,730
1990-03-19	2,850	2,860	2,670	2,710	850,000	2,710
1990-03-16	2,920	2,940	2,840	2,860	498,000	2,860
1990-03-15	2,930	2,960	2,900	2,930	1,209,000	2,930
1990-03-14	2,850	2,970	2,850	2,910	2,350,000	2,910
1990-03-13	2,780	2,900	2,770	2,860	1,891,000	2,860
1990-03-12	2,840	2,870	2,760	2,800	1,058,000	2,800
1990-03-09	2,990	2,990	2,880	2,880	878,000	2,880
1990-03-08	2,940	3,020	2,910	2,970	7,109,000	2,970
1990-03-07	2,940	2,960	2,860	2,940	2,200,000	2,940
1990-03-06	2,880	2,990	2,870	2,910	8,026,000	2,910
1990-03-05	2,920	2,930	2,840	2,850	2,129,000	2,850
1990-03-02	2,850	2,940	2,830	2,930	4,384,000	2,930
1990-03-01	2,870	2,940	2,780	2,890	9,162,000	2,890
1990-02-28	2,780	2,920	2,770	2,850	13,630,000	2,850
1990-02-27	2,550	2,710	2,520	2,700	10,627,000	2,700
1990-02-26	2,420	2,440	2,300	2,430	767,000	2,430
1990-02-23	2,390	2,440	2,360	2,380	1,385,000	2,380
1990-02-22	2,350	2,400	2,290	2,340	2,683,000	2,340
1990-02-21	2,300	2,320	2,290	2,310	1,521,000	2,310
1990-02-20	2,390	2,390	2,300	2,300	166,000	2,300
1990-02-19	2,440	2,440	2,380	2,390	225,000	2,390
1990-02-16	2,430	2,430	2,390	2,400	256,000	2,400
1990-02-15	2,440	2,440	2,390	2,390	418,000	2,390
1990-02-14	2,450	2,470	2,420	2,420	1,490,000	2,420
1990-02-13	2,390	2,450	2,320	2,450	1,460,000	2,450
1990-02-09	2,400	2,400	2,350	2,390	305,000	2,390
1990-02-08	2,400	2,400	2,350	2,400	441,000	2,400
1990-02-07	2,390	2,400	2,360	2,360	55,000	2,360
1990-02-06	2,420	2,420	2,360	2,360	229,000	2,360
1990-02-05	2,440	2,440	2,380	2,400	205,000	2,400
1990-02-02	2,440	2,450	2,390	2,400	720,000	2,400
1990-02-01	2,400	2,420	2,360	2,400	495,000	2,400
1990-01-31	2,320	2,340	2,300	2,320	177,000	2,320
1990-01-30	2,300	2,300	2,280	2,280	85,000	2,280
1990-01-29	2,280	2,310	2,230	2,240	158,000	2,240
1990-01-26	2,260	2,280	2,220	2,230	239,000	2,230
1990-01-25	2,290	2,300	2,230	2,240	187,000	2,240
1990-01-24	2,270	2,280	2,250	2,250	154,000	2,250
1990-01-23	2,290	2,290	2,260	2,260	142,000	2,260
1990-01-22	2,300	2,300	2,250	2,250	86,000	2,250
1990-01-19	2,220	2,270	2,200	2,210	268,000	2,210
1990-01-18	2,300	2,300	2,230	2,230	81,000	2,230
1990-01-17	2,260	2,280	2,250	2,250	224,000	2,250
1990-01-16	2,290	2,290	2,250	2,250	174,000	2,250
1990-01-12	2,340	2,340	2,290	2,290	226,000	2,290
1990-01-11	2,280	2,340	2,280	2,320	74,000	2,320
1990-01-10	2,370	2,370	2,300	2,320	118,000	2,320
1990-01-09	2,340	2,350	2,300	2,340	153,000	2,340
1990-01-08	2,410	2,410	2,350	2,350	94,000	2,350
1990-01-05	2,440	2,440	2,330	2,330	104,000	2,330
1990-01-04	2,410	2,450	2,400	2,420	859,000	2,420

分割・併合履歴：なし