1883 前田道路(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,090	2,130	2,080	2,110	104,000	2,110
1993-12-29	2,070	2,070	2,020	2,020	84,000	2,020
1993-12-28	1,950	2,030	1,950	2,030	131,000	2,030
1993-12-27	2,020	2,020	1,920	1,950	31,000	1,950
1993-12-24	2,020	2,030	2,010	2,020	96,000	2,020
1993-12-22	2,000	2,040	2,000	2,040	105,000	2,040
1993-12-21	2,030	2,070	1,980	2,040	114,000	2,040
1993-12-20	2,150	2,150	2,150	2,150	30,000	2,150
1993-12-17	2,140	2,160	2,100	2,160	199,000	2,160
1993-12-16	2,080	2,110	2,080	2,100	151,000	2,100
1993-12-15	2,030	2,100	2,030	2,090	155,000	2,090
1993-12-14	2,020	2,030	2,020	2,030	105,000	2,030
1993-12-13	2,000	2,030	2,000	2,020	101,000	2,020
1993-12-10	2,000	2,040	1,990	1,990	189,000	1,990
1993-12-09	1,990	2,020	1,980	2,000	161,000	2,000
1993-12-08	2,040	2,040	1,960	1,960	74,000	1,960
1993-12-07	2,070	2,100	2,000	2,040	83,000	2,040
1993-12-06	2,130	2,130	2,080	2,110	116,000	2,110
1993-12-03	2,120	2,140	2,110	2,140	141,000	2,140
1993-12-02	2,140	2,160	2,100	2,150	164,000	2,150
1993-12-01	1,990	2,130	1,990	2,110	167,000	2,110
1993-11-30	1,910	1,980	1,890	1,980	251,000	1,980
1993-11-29	1,910	1,960	1,900	1,900	186,000	1,900
1993-11-26	2,190	2,190	2,120	2,130	155,000	2,130
1993-11-25	2,190	2,200	2,180	2,180	69,000	2,180
1993-11-24	2,220	2,230	2,180	2,180	176,000	2,180
1993-11-22	2,230	2,230	2,180	2,220	190,000	2,220
1993-11-19	2,210	2,240	2,200	2,220	100,000	2,220
1993-11-18	2,190	2,220	2,190	2,210	119,000	2,210
1993-11-17	2,200	2,200	2,190	2,190	27,000	2,190
1993-11-16	2,180	2,220	2,180	2,200	119,000	2,200
1993-11-15	2,210	2,220	2,180	2,220	82,000	2,220
1993-11-12	2,190	2,220	2,180	2,220	171,000	2,220
1993-11-11	2,180	2,210	2,180	2,210	168,000	2,210
1993-11-10	2,180	2,200	2,180	2,180	151,000	2,180
1993-11-09	2,250	2,250	2,200	2,220	165,000	2,220
1993-11-08	2,190	2,230	2,190	2,210	111,000	2,210
1993-11-05	2,240	2,240	2,200	2,220	197,000	2,220
1993-11-04	2,260	2,260	2,230	2,260	65,000	2,260
1993-11-02	2,250	2,270	2,250	2,270	89,000	2,270
1993-11-01	2,250	2,250	2,230	2,240	39,000	2,240
1993-10-29	2,230	2,240	2,220	2,230	136,000	2,230
1993-10-28	2,220	2,240	2,220	2,230	137,000	2,230
1993-10-27	2,240	2,240	2,200	2,200	171,000	2,200
1993-10-26	2,240	2,250	2,230	2,240	123,000	2,240
1993-10-25	2,300	2,300	2,250	2,280	170,000	2,280
1993-10-22	2,260	2,300	2,240	2,300	165,000	2,300
1993-10-21	2,240	2,250	2,240	2,240	65,000	2,240
1993-10-20	2,230	2,250	2,220	2,240	165,000	2,240
1993-10-19	2,270	2,280	2,240	2,260	113,000	2,260
1993-10-18	2,280	2,300	2,270	2,270	172,000	2,270
1993-10-15	2,280	2,290	2,270	2,280	118,000	2,280
1993-10-14	2,280	2,290	2,270	2,290	108,000	2,290
1993-10-13	2,300	2,300	2,270	2,280	88,000	2,280
1993-10-12	2,310	2,310	2,280	2,280	165,000	2,280
1993-10-08	2,270	2,270	2,260	2,270	38,000	2,270
1993-10-07	2,270	2,280	2,250	2,250	78,000	2,250
1993-10-06	2,280	2,280	2,260	2,270	71,000	2,270
1993-10-05	2,280	2,280	2,250	2,270	172,000	2,270
1993-10-04	2,280	2,300	2,280	2,280	55,000	2,280
1993-10-01	2,270	2,310	2,270	2,310	125,000	2,310
1993-09-30	2,280	2,280	2,260	2,280	67,000	2,280
1993-09-29	2,290	2,290	2,260	2,280	92,000	2,280
1993-09-28	2,290	2,300	2,290	2,290	150,000	2,290
1993-09-27	2,290	2,290	2,270	2,280	104,000	2,280
1993-09-24	2,220	2,280	2,220	2,250	86,000	2,250
1993-09-22	2,220	2,230	2,200	2,200	239,000	2,200
1993-09-21	2,290	2,290	2,250	2,250	232,000	2,250
1993-09-20	2,290	2,290	2,270	2,270	42,000	2,270
1993-09-17	2,300	2,300	2,250	2,270	220,000	2,270
1993-09-16	2,310	2,310	2,280	2,300	228,000	2,300
1993-09-14	2,290	2,320	2,290	2,310	353,000	2,310
1993-09-13	2,260	2,280	2,260	2,280	42,000	2,280
1993-09-10	2,280	2,280	2,250	2,250	164,000	2,250
1993-09-09	2,280	2,280	2,260	2,270	69,000	2,270
1993-09-08	2,280	2,280	2,260	2,280	110,000	2,280
1993-09-07	2,280	2,280	2,270	2,280	90,000	2,280
1993-09-06	2,300	2,300	2,260	2,280	115,000	2,280
1993-09-03	2,260	2,280	2,250	2,270	215,000	2,270
1993-09-02	2,250	2,270	2,240	2,270	167,000	2,270
1993-09-01	2,270	2,270	2,240	2,260	199,000	2,260
1993-08-31	2,260	2,270	2,260	2,270	103,000	2,270
1993-08-30	2,240	2,270	2,230	2,250	111,000	2,250
1993-08-27	2,210	2,250	2,210	2,230	124,000	2,230
1993-08-26	2,240	2,250	2,210	2,210	222,000	2,210
1993-08-25	2,250	2,250	2,220	2,240	45,000	2,240
1993-08-24	2,210	2,230	2,200	2,220	60,000	2,220
1993-08-23	2,260	2,260	2,200	2,200	122,000	2,200
1993-08-20	2,270	2,290	2,220	2,220	178,000	2,220
1993-08-19	2,290	2,290	2,250	2,270	104,000	2,270
1993-08-18	2,270	2,290	2,260	2,290	44,000	2,290
1993-08-17	2,260	2,300	2,260	2,260	242,000	2,260
1993-08-16	2,210	2,250	2,210	2,230	82,000	2,230
1993-08-13	2,250	2,250	2,200	2,230	277,000	2,230
1993-08-12	2,250	2,260	2,220	2,220	182,000	2,220
1993-08-11	2,240	2,240	2,210	2,220	152,000	2,220
1993-08-10	2,200	2,230	2,190	2,210	229,000	2,210
1993-08-09	2,190	2,200	2,180	2,190	181,000	2,190
1993-08-06	2,190	2,190	2,180	2,190	135,000	2,190
1993-08-05	2,190	2,200	2,190	2,190	173,000	2,190
1993-08-04	2,220	2,220	2,190	2,190	234,000	2,190
1993-08-03	2,240	2,240	2,200	2,220	130,000	2,220
1993-08-02	2,240	2,240	2,200	2,210	80,000	2,210
1993-07-30	2,240	2,260	2,200	2,200	320,000	2,200
1993-07-29	2,220	2,260	2,190	2,230	308,000	2,230
1993-07-28	2,220	2,230	2,210	2,210	101,000	2,210
1993-07-27	2,240	2,240	2,210	2,210	106,000	2,210
1993-07-26	2,260	2,260	2,220	2,240	151,000	2,240
1993-07-23	2,290	2,290	2,240	2,240	41,000	2,240
1993-07-22	2,290	2,300	2,280	2,290	128,000	2,290
1993-07-21	2,270	2,280	2,270	2,280	141,000	2,280
1993-07-20	2,280	2,290	2,270	2,270	303,000	2,270
1993-07-19	2,310	2,320	2,280	2,310	95,000	2,310
1993-07-16	2,280	2,300	2,270	2,280	126,000	2,280
1993-07-15	2,280	2,320	2,270	2,290	107,000	2,290
1993-07-14	2,250	2,280	2,240	2,270	69,000	2,270
1993-07-13	2,240	2,240	2,220	2,240	169,000	2,240
1993-07-12	2,230	2,230	2,200	2,210	91,000	2,210
1993-07-09	2,200	2,220	2,200	2,200	151,000	2,200
1993-07-08	2,210	2,210	2,190	2,200	36,000	2,200
1993-07-07	2,200	2,220	2,190	2,190	266,000	2,190
1993-07-06	2,210	2,210	2,200	2,200	187,000	2,200
1993-07-05	2,240	2,240	2,200	2,200	154,000	2,200
1993-07-02	2,240	2,240	2,210	2,220	98,000	2,220
1993-07-01	2,260	2,260	2,210	2,240	214,000	2,240
1993-06-30	2,220	2,270	2,220	2,220	328,000	2,220
1993-06-29	2,300	2,300	2,200	2,230	202,000	2,230
1993-06-28	2,360	2,360	2,280	2,310	175,000	2,310
1993-06-25	2,340	2,350	2,300	2,350	121,000	2,350
1993-06-24	2,260	2,340	2,240	2,340	350,000	2,340
1993-06-23	2,230	2,260	2,220	2,230	276,000	2,230
1993-06-22	2,200	2,260	2,200	2,220	328,000	2,220
1993-06-21	2,260	2,270	2,200	2,200	298,000	2,200
1993-06-18	2,300	2,310	2,280	2,280	214,000	2,280
1993-06-17	2,330	2,330	2,300	2,300	184,000	2,300
1993-06-16	2,360	2,360	2,300	2,330	121,000	2,330
1993-06-15	2,330	2,370	2,320	2,350	214,000	2,350
1993-06-14	2,350	2,360	2,320	2,320	141,000	2,320
1993-06-11	2,380	2,390	2,350	2,350	275,000	2,350
1993-06-10	2,380	2,390	2,380	2,380	177,000	2,380
1993-06-08	2,400	2,410	2,380	2,380	212,000	2,380
1993-06-07	2,460	2,460	2,390	2,400	257,000	2,400
1993-06-04	2,470	2,480	2,450	2,460	166,000	2,460
1993-06-03	2,490	2,500	2,470	2,470	218,000	2,470
1993-06-02	2,500	2,500	2,470	2,480	91,000	2,480
1993-06-01	2,540	2,540	2,500	2,530	61,000	2,530
1993-05-31	2,560	2,560	2,500	2,540	56,000	2,540
1993-05-28	2,530	2,550	2,530	2,530	59,000	2,530
1993-05-27	2,550	2,560	2,520	2,520	365,000	2,520
1993-05-26	2,530	2,550	2,530	2,540	104,000	2,540
1993-05-25	2,550	2,560	2,540	2,540	84,000	2,540
1993-05-24	2,560	2,570	2,540	2,550	144,000	2,550
1993-05-21	2,560	2,560	2,530	2,540	77,000	2,540
1993-05-20	2,560	2,570	2,520	2,530	144,000	2,530
1993-05-19	2,510	2,530	2,510	2,520	65,000	2,520
1993-05-18	2,560	2,560	2,500	2,510	126,000	2,510
1993-05-17	2,530	2,560	2,530	2,560	69,000	2,560
1993-05-14	2,550	2,560	2,520	2,530	106,000	2,530
1993-05-13	2,510	2,560	2,500	2,510	612,000	2,510
1993-05-12	2,550	2,550	2,490	2,500	279,000	2,500
1993-05-11	2,570	2,570	2,530	2,550	364,000	2,550
1993-05-10	2,490	2,550	2,490	2,550	478,000	2,550
1993-05-07	2,430	2,500	2,430	2,470	591,000	2,470
1993-05-06	2,460	2,480	2,430	2,430	496,000	2,430
1993-04-30	2,400	2,440	2,400	2,440	553,000	2,440
1993-04-28	2,450	2,480	2,410	2,420	510,000	2,420
1993-04-27	2,440	2,450	2,410	2,450	187,000	2,450
1993-04-26	2,430	2,430	2,410	2,410	104,000	2,410
1993-04-23	2,430	2,450	2,410	2,410	92,000	2,410
1993-04-22	2,450	2,450	2,420	2,420	238,000	2,420
1993-04-21	2,450	2,460	2,430	2,430	162,000	2,430
1993-04-20	2,450	2,480	2,440	2,450	245,000	2,450
1993-04-19	2,490	2,490	2,430	2,430	238,000	2,430
1993-04-16	2,610	2,610	2,500	2,500	189,000	2,500
1993-04-15	2,610	2,620	2,550	2,560	156,000	2,560
1993-04-14	2,650	2,650	2,610	2,610	165,000	2,610
1993-04-13	2,610	2,660	2,600	2,650	226,000	2,650
1993-04-12	2,590	2,610	2,580	2,590	93,000	2,590
1993-04-09	2,650	2,650	2,590	2,620	85,000	2,620
1993-04-08	2,610	2,630	2,560	2,630	278,000	2,630
1993-04-07	2,600	2,630	2,550	2,600	121,000	2,600
1993-04-06	2,670	2,670	2,590	2,600	152,000	2,600
1993-04-05	2,610	2,740	2,570	2,650	640,000	2,650
1993-04-02	2,550	2,640	2,550	2,600	664,000	2,600
1993-04-01	2,480	2,550	2,450	2,540	262,000	2,540
1993-03-31	2,450	2,550	2,400	2,450	654,000	2,450
1993-03-30	2,430	2,450	2,400	2,450	123,000	2,450
1993-03-29	2,400	2,460	2,400	2,400	292,000	2,400
1993-03-26	2,310	2,390	2,310	2,380	291,000	2,380
1993-03-25	2,270	2,330	2,270	2,280	360,000	2,280
1993-03-24	2,320	2,320	2,250	2,260	640,000	2,260
1993-03-23	2,350	2,350	2,290	2,320	263,000	2,320
1993-03-22	2,390	2,390	2,350	2,370	396,000	2,370
1993-03-19	2,460	2,470	2,350	2,350	294,000	2,350
1993-03-18	2,460	2,510	2,460	2,470	304,000	2,470
1993-03-17	2,450	2,480	2,430	2,480	137,000	2,480
1993-03-16	2,500	2,500	2,480	2,480	139,000	2,480
1993-03-15	2,420	2,500	2,420	2,500	85,000	2,500
1993-03-12	2,370	2,420	2,370	2,420	180,000	2,420
1993-03-11	2,390	2,410	2,360	2,370	147,000	2,370
1993-03-10	2,460	2,460	2,400	2,430	40,000	2,430
1993-03-09	2,440	2,480	2,440	2,470	227,000	2,470
1993-03-08	2,370	2,460	2,370	2,400	206,000	2,400
1993-03-05	2,360	2,360	2,320	2,350	53,000	2,350
1993-03-04	2,340	2,340	2,320	2,320	126,000	2,320
1993-03-03	2,330	2,350	2,330	2,340	30,000	2,340
1993-03-02	2,370	2,380	2,350	2,360	181,000	2,360
1993-03-01	2,360	2,390	2,360	2,370	120,000	2,370
1993-02-26	2,360	2,400	2,360	2,400	86,000	2,400
1993-02-25	2,410	2,410	2,360	2,360	104,000	2,360
1993-02-24	2,400	2,410	2,400	2,410	79,000	2,410
1993-02-23	2,400	2,400	2,390	2,400	48,000	2,400
1993-02-22	2,400	2,400	2,350	2,390	114,000	2,390
1993-02-19	2,330	2,370	2,320	2,370	65,000	2,370
1993-02-18	2,340	2,350	2,320	2,320	95,000	2,320
1993-02-17	2,360	2,360	2,300	2,340	486,000	2,340
1993-02-16	2,390	2,400	2,350	2,360	178,000	2,360
1993-02-15	2,400	2,400	2,380	2,400	171,000	2,400
1993-02-12	2,420	2,440	2,400	2,410	87,000	2,410
1993-02-10	2,450	2,450	2,420	2,420	190,000	2,420
1993-02-09	2,520	2,520	2,470	2,470	37,000	2,470
1993-02-08	2,490	2,490	2,480	2,480	26,000	2,480
1993-02-05	2,500	2,530	2,480	2,480	34,000	2,480
1993-02-04	2,510	2,510	2,490	2,500	30,000	2,500
1993-02-03	2,470	2,540	2,470	2,510	214,000	2,510
1993-02-02	2,450	2,490	2,450	2,470	189,000	2,470
1993-02-01	2,460	2,470	2,450	2,450	61,000	2,450
1993-01-29	2,460	2,490	2,430	2,460	186,000	2,460
1993-01-28	2,470	2,500	2,450	2,500	79,000	2,500
1993-01-27	2,450	2,450	2,430	2,430	125,000	2,430
1993-01-26	2,450	2,460	2,410	2,440	126,000	2,440
1993-01-25	2,460	2,470	2,420	2,420	111,000	2,420
1993-01-22	2,470	2,480	2,450	2,450	147,000	2,450
1993-01-21	2,480	2,490	2,470	2,480	102,000	2,480
1993-01-20	2,550	2,560	2,480	2,480	126,000	2,480
1993-01-19	2,540	2,550	2,540	2,550	54,000	2,550
1993-01-18	2,520	2,540	2,510	2,540	136,000	2,540
1993-01-14	2,510	2,520	2,490	2,520	164,000	2,520
1993-01-13	2,510	2,510	2,500	2,510	79,000	2,510
1993-01-12	2,520	2,520	2,510	2,510	73,000	2,510
1993-01-11	2,560	2,560	2,520	2,520	95,000	2,520
1993-01-08	2,570	2,570	2,530	2,560	58,000	2,560
1993-01-07	2,580	2,580	2,560	2,570	134,000	2,570
1993-01-06	2,610	2,620	2,580	2,600	76,000	2,600
1993-01-05	2,650	2,650	2,620	2,620	42,000	2,620
1993-01-04	2,660	2,660	2,620	2,660	12,000	2,660

分割・併合履歴：なし