1883 前田道路(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302,6602,6602,6502,66051,0002,660
1992-12-292,6302,6602,6202,66026,0002,660
1992-12-282,6202,6502,6202,64037,0002,640
1992-12-252,6502,6502,6402,65046,0002,650
1992-12-242,6902,6902,6502,650187,0002,650
1992-12-222,6602,7002,6602,680168,0002,680
1992-12-212,7302,7302,6502,680986,0002,680
1992-12-182,6702,6902,6502,69053,0002,690
1992-12-172,6502,6702,6302,630124,0002,630
1992-12-162,6702,7002,6502,65048,0002,650
1992-12-152,6502,6702,6502,67014,0002,670
1992-12-142,6402,6802,6402,65030,0002,650
1992-12-112,6802,6802,6402,65046,0002,650
1992-12-102,7502,7502,6802,68088,0002,680
1992-12-092,6402,6802,6402,68063,0002,680
1992-12-082,6202,6402,6202,64038,0002,640
1992-12-072,6602,6602,6402,64048,0002,640
1992-12-042,6502,6502,6302,65024,0002,650
1992-12-032,6802,6802,6502,65040,0002,650
1992-12-022,7002,7002,6702,67076,0002,670
1992-12-012,7602,7602,7102,710118,0002,710
1992-11-302,7602,7602,7402,740102,0002,740
1992-11-272,7602,7602,7202,76049,0002,760
1992-11-262,7402,7602,7202,760196,0002,760
1992-11-252,7402,7502,7202,740209,0002,740
1992-11-242,7202,7402,6702,740134,0002,740
1992-11-202,6302,6902,6302,680104,0002,680
1992-11-192,6602,6602,6202,650170,0002,650
1992-11-182,5302,6102,5302,580255,0002,580
1992-11-172,5302,5302,5102,530116,0002,530
1992-11-162,5502,5602,5502,55044,0002,550
1992-11-132,5302,5902,5202,590114,0002,590
1992-11-122,5902,5902,5102,550290,0002,550
1992-11-112,5802,5902,5802,59057,0002,590
1992-11-102,5602,5802,5602,58091,0002,580
1992-11-092,5902,5902,5802,58083,0002,580
1992-11-062,6802,7002,6302,630202,0002,630
1992-11-052,7002,7102,6902,71052,0002,710
1992-11-042,7302,7302,7002,700192,0002,700
1992-11-022,7502,7502,7302,73067,0002,730
1992-10-302,7502,7502,7202,74049,0002,740
1992-10-292,7502,7602,7302,760156,0002,760
1992-10-282,7402,7402,7102,74054,0002,740
1992-10-272,7002,7202,7002,70046,0002,700
1992-10-262,6902,7202,6902,70070,0002,700
1992-10-232,7002,7302,6502,650177,0002,650
1992-10-222,7302,7402,7102,71067,0002,710
1992-10-212,6802,7302,6802,73044,0002,730
1992-10-202,7402,7402,6802,710100,0002,710
1992-10-192,7402,7402,7102,73038,0002,730
1992-10-162,7802,7802,7502,75088,0002,750
1992-10-152,7302,7802,7202,770310,0002,770
1992-10-142,7102,7502,7102,750455,0002,750
1992-10-132,6902,6902,6502,670140,0002,670
1992-10-122,6702,6902,6502,690134,0002,690
1992-10-092,6802,6802,6602,680131,0002,680
1992-10-082,6702,6902,6702,69038,0002,690
1992-10-072,6802,6902,6602,69096,0002,690
1992-10-062,6802,6802,6202,66087,0002,660
1992-10-052,6902,6902,6002,690186,0002,690
1992-10-022,6102,6502,5902,650102,0002,650
1992-10-012,5502,6102,5502,610174,0002,610
1992-09-302,5402,5702,5002,55083,0002,550
1992-09-292,5602,5602,5002,53074,0002,530
1992-09-282,5902,5902,5502,56010,0002,560
1992-09-252,6202,6402,5902,590222,0002,590
1992-09-242,5502,6202,5502,610101,0002,610
1992-09-222,5502,5802,5402,55068,0002,550
1992-09-212,5602,5702,5502,55063,0002,550
1992-09-182,5902,6002,5502,560147,0002,560
1992-09-172,4702,5202,4602,51091,0002,510
1992-09-162,4802,4902,4202,450123,0002,450
1992-09-142,5402,5502,5102,520215,0002,520
1992-09-112,5602,6002,5002,500209,0002,500
1992-09-102,6402,6502,5602,600201,0002,600
1992-09-092,6102,6502,5802,650136,0002,650
1992-09-082,6802,6802,6402,650146,0002,650
1992-09-072,6802,7202,6802,680133,0002,680
1992-09-042,6402,7102,6102,680321,0002,680
1992-09-032,5402,6102,5002,600171,0002,600
1992-09-022,5402,5602,5402,54098,0002,540
1992-09-012,6102,6202,5802,580226,0002,580
1992-08-312,5502,6102,5002,600359,0002,600
1992-08-282,4202,5502,4202,550427,0002,550
1992-08-272,4202,5302,4202,460366,0002,460
1992-08-262,4002,4102,3802,390107,0002,390
1992-08-252,4202,4702,3802,380158,0002,380
1992-08-242,5002,5202,4102,500331,0002,500
1992-08-212,3002,4902,2802,480237,0002,480
1992-08-202,0702,2502,0702,220105,0002,220
1992-08-192,0402,0502,0002,03092,0002,030
1992-08-182,0802,0902,0202,03064,0002,030
1992-08-172,1002,1302,0902,11080,0002,110
1992-08-142,0002,1402,0002,09096,0002,090
1992-08-131,9602,0101,9502,010181,0002,010
1992-08-121,9701,9801,9701,970129,0001,970
1992-08-112,0102,0101,9602,000170,0002,000
1992-08-102,0102,0101,9401,980246,0001,980
1992-08-072,1002,1002,0002,010158,0002,010
1992-08-062,2202,2202,1102,11045,0002,110
1992-08-052,1802,2202,1702,220176,0002,220
1992-08-042,1102,1802,1002,18070,0002,180
1992-08-032,1402,2002,1402,150102,0002,150
1992-07-312,0202,1802,0102,180168,0002,180
1992-07-301,9502,0301,9201,990322,0001,990
1992-07-292,1402,1601,8801,920341,0001,920
1992-07-282,1002,1202,0802,100236,0002,100
1992-07-272,3302,3502,1502,220318,0002,220
1992-07-242,4202,4202,2602,290451,0002,290
1992-07-232,4402,4602,4302,430279,0002,430
1992-07-222,5602,5602,4802,480165,0002,480
1992-07-212,6102,6302,6002,630267,0002,630
1992-07-202,6702,6902,6102,61087,0002,610
1992-07-172,7002,7302,6502,710138,0002,710
1992-07-162,7302,7302,7002,700112,0002,700
1992-07-152,7502,7602,7302,75063,0002,750
1992-07-142,7102,7302,7102,71076,0002,710
1992-07-132,7602,7802,7002,75091,0002,750
1992-07-102,7902,7902,7102,72083,0002,720
1992-07-092,7602,7802,7202,76069,0002,760
1992-07-082,7302,7602,7302,76094,0002,760
1992-07-072,7602,7802,7202,73082,0002,730
1992-07-062,7902,7902,7502,790120,0002,790
1992-07-032,8002,8402,7802,790175,0002,790
1992-07-022,8102,8102,7702,780111,0002,780
1992-07-012,7602,7802,6802,77095,0002,770
1992-06-302,7602,7802,7502,750143,0002,750
1992-06-292,7902,7902,7502,77066,0002,770
1992-06-262,8102,8202,7502,750118,0002,750
1992-06-252,7802,8502,7502,820299,0002,820
1992-06-242,7502,7502,7302,750221,0002,750
1992-06-232,7502,7802,7302,750170,0002,750
1992-06-222,8002,8102,7802,78096,0002,780
1992-06-192,7802,8302,7602,810151,0002,810
1992-06-182,7002,7502,6902,750138,0002,750
1992-06-172,7802,8002,7702,780106,0002,780
1992-06-162,7102,8502,6902,820325,0002,820
1992-06-152,7002,7302,6902,710111,0002,710
1992-06-122,7002,7102,6902,710148,0002,710
1992-06-112,7002,7102,6802,69049,0002,690
1992-06-102,6902,7202,6802,680120,0002,680
1992-06-092,6802,7002,6802,69074,0002,690
1992-06-082,6802,6902,6802,69083,0002,690
1992-06-052,7102,7302,7102,71090,0002,710
1992-06-042,7502,7602,7402,740114,0002,740
1992-06-032,7402,7902,7402,79057,0002,790
1992-06-022,7602,7602,7302,74080,0002,740
1992-06-012,7902,8002,7602,76020,0002,760
1992-05-292,7402,7902,7402,79044,0002,790
1992-05-282,7402,7402,7302,73072,0002,730
1992-05-272,7902,7902,7402,74075,0002,740
1992-05-262,8002,8002,7702,77065,0002,770
1992-05-252,7802,7902,7602,79077,0002,790
1992-05-222,7802,7802,7402,78028,0002,780
1992-05-212,7602,7902,7602,79070,0002,790
1992-05-202,7802,7902,7502,76062,0002,760
1992-05-192,7602,7802,7402,74078,0002,740
1992-05-182,7302,7602,7302,75039,0002,750
1992-05-152,7502,7802,7302,73095,0002,730
1992-05-142,8002,8502,8002,830125,0002,830
1992-05-132,7002,7402,7002,74078,0002,740
1992-05-122,7902,8002,7202,74091,0002,740
1992-05-112,8102,8102,7702,79095,0002,790
1992-05-082,8302,8502,7302,730383,0002,730
1992-05-072,7302,8002,7302,80097,0002,800
1992-05-062,6902,7502,6902,73061,0002,730
1992-05-012,6502,7202,6502,70058,0002,700
1992-04-302,6502,6802,6302,680102,0002,680
1992-04-282,6202,6302,6102,62066,0002,620
1992-04-272,6602,6602,6202,62048,0002,620
1992-04-242,6802,6802,6102,620110,0002,620
1992-04-232,6202,6702,6202,66084,0002,660
1992-04-222,7002,7002,6502,650202,0002,650
1992-04-212,6502,7202,6502,70042,0002,700
1992-04-202,6802,7202,6802,68068,0002,680
1992-04-172,6802,7102,6502,71075,0002,710
1992-04-162,7102,7502,6802,750142,0002,750
1992-04-152,6402,6902,6202,630132,0002,630
1992-04-142,6302,6502,5802,610295,0002,610
1992-04-132,7102,7202,6002,60087,0002,600
1992-04-102,6302,7402,6202,710155,0002,710
1992-04-092,6002,6802,5802,580167,0002,580
1992-04-082,6402,6602,5402,640343,0002,640
1992-04-072,7902,7902,7202,720171,0002,720
1992-04-062,7802,8002,7702,780125,0002,780
1992-04-032,8002,8002,7502,770159,0002,770
1992-04-022,8002,8002,7502,800310,0002,800
1992-04-012,8702,8702,7702,800291,0002,800
1992-03-312,9902,9902,9102,920251,0002,920
1992-03-302,8902,9702,8302,970111,0002,970
1992-03-272,8702,8902,8102,87079,0002,870
1992-03-262,8502,8702,8402,840169,0002,840
1992-03-252,8302,8302,8002,830338,0002,830
1992-03-242,8702,9002,8502,8501,907,0002,850
1992-03-232,8502,9002,8202,9001,674,0002,900
1992-03-192,8102,8702,8002,810197,0002,810
1992-03-182,7602,8102,7402,810245,0002,810
1992-03-172,7802,8002,7602,770421,0002,770
1992-03-162,8002,8102,7802,780224,0002,780
1992-03-132,7802,8202,7802,810174,0002,810
1992-03-122,8102,8302,8002,800653,0002,800
1992-03-112,8202,8302,8102,820617,0002,820
1992-03-102,8002,8402,7902,830319,0002,830
1992-03-092,7802,8602,7802,840121,0002,840
1992-03-062,8102,8402,7802,790166,0002,790
1992-03-052,8202,8302,7802,78075,0002,780
1992-03-042,8202,8302,8102,82038,0002,820
1992-03-032,8302,8502,8202,830133,0002,830
1992-03-022,8202,8302,8102,83084,0002,830
1992-02-282,8402,8402,8202,820153,0002,820
1992-02-272,8602,8602,8102,81075,0002,810
1992-02-262,8202,8802,8202,880156,0002,880
1992-02-252,8102,8202,8002,820103,0002,820
1992-02-242,8002,8202,7902,800115,0002,800
1992-02-212,7902,8202,7602,820170,0002,820
1992-02-202,7602,7902,7502,790176,0002,790
1992-02-192,7602,7602,7302,750314,0002,750
1992-02-182,8102,8102,7902,790135,0002,790
1992-02-172,7802,8202,7702,810148,0002,810
1992-02-142,8202,8202,7902,790405,0002,790
1992-02-132,8102,8202,8002,820222,0002,820
1992-02-122,8402,8402,8002,820180,0002,820
1992-02-102,8102,8502,8002,840147,0002,840
1992-02-072,9002,9002,8102,85081,0002,850
1992-02-062,9102,9202,8802,890107,0002,890
1992-02-052,8802,9302,8802,920438,0002,920
1992-02-042,9002,9402,9002,94092,0002,940
1992-02-032,9402,9402,9102,940131,0002,940
1992-01-312,8802,9502,8602,950695,0002,950
1992-01-302,8402,8802,8302,880112,0002,880
1992-01-292,8802,8802,8302,840100,0002,840
1992-01-282,8602,8802,8402,880120,0002,880
1992-01-272,8502,9002,8302,900138,0002,900
1992-01-242,8602,8802,8602,87085,0002,870
1992-01-232,9002,9202,8602,900157,0002,900
1992-01-222,8002,9002,7902,860155,0002,860
1992-01-212,8102,8202,7902,790226,0002,790
1992-01-202,8302,8302,8002,800148,0002,800
1992-01-172,8902,8902,8302,830175,0002,830
1992-01-162,9302,9402,8702,870184,0002,870
1992-01-142,9302,9502,9002,900179,0002,900
1992-01-132,9702,9802,9302,940104,0002,940
1992-01-103,0203,0202,9502,960658,0002,960
1992-01-092,9703,0402,9703,040347,0003,040
1992-01-083,0403,0402,9602,970455,0002,970
1992-01-073,0903,1003,0403,050513,0003,050
1992-01-063,0203,1303,0203,100658,0003,100

分割・併合履歴 : なし