1883 前田道路(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,9301,9301,9001,91036,0001,910
1995-12-281,9201,9301,9001,91060,0001,910
1995-12-271,9201,9301,9001,91081,0001,910
1995-12-261,9001,9001,8701,900179,0001,900
1995-12-251,9001,9001,8701,89072,0001,890
1995-12-221,9301,9301,8501,900236,0001,900
1995-12-211,8901,9301,8901,930236,0001,930
1995-12-201,8501,9101,8301,910270,0001,910
1995-12-191,8201,8401,8201,84058,0001,840
1995-12-181,8001,8401,7801,840172,0001,840
1995-12-151,8501,8501,8001,800239,0001,800
1995-12-141,8001,8701,8001,850274,0001,850
1995-12-131,8101,8101,8001,800131,0001,800
1995-12-121,8001,8001,7801,80058,0001,800
1995-12-111,8201,8201,7701,770171,0001,770
1995-12-081,8301,8601,7901,850372,0001,850
1995-12-071,7501,8101,7501,800377,0001,800
1995-12-061,7601,7701,7501,750165,0001,750
1995-12-051,7501,7601,7401,740283,0001,740
1995-12-041,7301,7501,7201,740297,0001,740
1995-12-011,7401,7601,7101,740429,0001,740
1995-11-301,7701,7801,7201,740213,0001,740
1995-11-291,7301,7501,7301,740119,0001,740
1995-11-281,7001,7301,7001,720105,0001,720
1995-11-271,6901,7301,6801,680262,0001,680
1995-11-241,6801,7001,6801,680159,0001,680
1995-11-221,7001,7001,6501,670188,0001,670
1995-11-211,7501,7601,6901,720120,0001,720
1995-11-201,7601,7701,7601,760100,0001,760
1995-11-171,7601,7701,7401,76046,0001,760
1995-11-161,7501,7501,7001,74067,0001,740
1995-11-151,7501,7501,7101,750106,0001,750
1995-11-141,7801,7801,7601,77056,0001,770
1995-11-131,7801,7801,7701,77027,0001,770
1995-11-101,8101,8101,7801,79094,0001,790
1995-11-091,8001,8001,7801,80081,0001,800
1995-11-081,8101,8101,7901,79075,0001,790
1995-11-071,8001,8101,7901,81035,0001,810
1995-11-061,7901,8201,7901,79038,0001,790
1995-11-021,7501,7701,7301,770301,0001,770
1995-11-011,8201,8201,7601,760200,0001,760
1995-10-311,8501,8501,8201,830150,0001,830
1995-10-301,8701,8701,8401,850105,0001,850
1995-10-271,8501,9001,8501,90080,0001,900
1995-10-261,9101,9101,8501,90089,0001,900
1995-10-251,9101,9101,9001,90070,0001,900
1995-10-241,9001,9201,9001,910166,0001,910
1995-10-231,8901,9001,8901,90056,0001,900
1995-10-201,8701,8901,8601,890129,0001,890
1995-10-191,8601,8701,8601,87079,0001,870
1995-10-181,8801,8801,8501,86077,0001,860
1995-10-171,8901,9101,8801,91047,0001,910
1995-10-161,8901,9201,8901,91096,0001,910
1995-10-131,9001,9201,8901,92058,0001,920
1995-10-121,8901,9101,8801,91058,0001,910
1995-10-111,8901,8901,8701,88076,0001,880
1995-10-091,8901,9001,8801,90033,0001,900
1995-10-061,8501,9001,8501,870214,0001,870
1995-10-051,8501,8601,8401,84066,0001,840
1995-10-041,8601,8701,8501,85032,0001,850
1995-10-031,8301,8501,8301,85024,0001,850
1995-10-021,8501,8501,8301,84019,0001,840
1995-09-291,8601,8601,8301,850206,0001,850
1995-09-281,8601,8601,8501,86096,0001,860
1995-09-271,8901,8901,8501,860382,0001,860
1995-09-261,9001,9001,8701,87053,0001,870
1995-09-251,8701,8701,8501,87097,0001,870
1995-09-221,9201,9201,8401,840167,0001,840
1995-09-211,9601,9701,9301,950212,0001,950
1995-09-202,0002,0001,9601,970148,0001,970
1995-09-191,9401,9801,9301,980287,0001,980
1995-09-182,0002,0001,9501,950127,0001,950
1995-09-142,0102,0101,9502,000497,0002,000
1995-09-131,9002,0101,9002,000544,0002,000
1995-09-121,8901,9001,8901,900168,0001,900
1995-09-111,8601,9001,8501,890200,0001,890
1995-09-081,8301,8601,8201,850167,0001,850
1995-09-071,8501,8601,8401,840117,0001,840
1995-09-061,8701,8901,8301,840128,0001,840
1995-09-051,8601,9001,8501,900102,0001,900
1995-09-041,8401,8601,8401,86081,0001,860
1995-09-011,8601,8801,8601,860166,0001,860
1995-08-311,9001,9201,9001,90060,0001,900
1995-08-301,9301,9301,8701,87037,0001,870
1995-08-291,9401,9501,9001,940170,0001,940
1995-08-281,9401,9501,8701,95085,0001,950
1995-08-251,9901,9901,8801,880175,0001,880
1995-08-241,8801,9401,8601,93088,0001,930
1995-08-231,9201,9201,8601,86043,0001,860
1995-08-221,8901,8901,8601,86080,0001,860
1995-08-211,9301,9301,8801,890275,0001,890
1995-08-181,9201,9301,8801,900746,0001,900
1995-08-171,9201,9801,9101,980687,0001,980
1995-08-161,9001,9401,9001,900567,0001,900
1995-08-151,8301,8601,8301,860151,0001,860
1995-08-141,8401,8401,7801,790106,0001,790
1995-08-111,8001,8401,7901,840207,0001,840
1995-08-101,7101,7701,7101,770188,0001,770
1995-08-091,7101,7301,7101,71075,0001,710
1995-08-081,7101,7401,7101,74076,0001,740
1995-08-071,7301,7601,7201,72074,0001,720
1995-08-041,7601,7601,7501,76067,0001,760
1995-08-031,7401,7501,7301,740349,0001,740
1995-08-021,7101,7301,7101,720120,0001,720
1995-08-011,7201,7201,7101,710113,0001,710
1995-07-311,7401,7401,7201,73078,0001,730
1995-07-281,7401,7401,7201,74076,0001,740
1995-07-271,7401,7601,7401,750240,0001,750
1995-07-261,7301,7401,7201,730153,0001,730
1995-07-251,7401,7401,7201,72080,0001,720
1995-07-241,7501,7601,7301,760284,0001,760
1995-07-211,7301,7401,7201,740300,0001,740
1995-07-201,7101,7201,6901,720143,0001,720
1995-07-191,7101,7201,7001,720133,0001,720
1995-07-181,7301,7301,7101,710209,0001,710
1995-07-171,7201,7301,7101,720146,0001,720
1995-07-141,7001,7201,6801,720262,0001,720
1995-07-131,7101,7201,6801,710346,0001,710
1995-07-121,7101,7401,7101,740459,0001,740
1995-07-111,6901,6901,6501,69040,0001,690
1995-07-101,7201,7201,6901,690109,0001,690
1995-07-071,7001,7201,6801,690271,0001,690
1995-07-061,6601,6901,6401,69076,0001,690
1995-07-051,6601,6901,6401,69039,0001,690
1995-07-041,6701,6801,6401,660176,0001,660
1995-07-031,6701,6701,6401,670132,0001,670
1995-06-301,6201,6401,6101,64018,0001,640
1995-06-291,6201,6401,6101,61070,0001,610
1995-06-281,6101,6101,5901,61059,0001,610
1995-06-271,6601,6601,6101,61060,0001,610
1995-06-261,6701,6701,6401,67069,0001,670
1995-06-231,6401,6601,6401,64085,0001,640
1995-06-221,6401,6701,6401,64061,0001,640
1995-06-211,6201,6501,6101,650144,0001,650
1995-06-201,6401,6401,6101,640154,0001,640
1995-06-191,6101,6101,6001,61073,0001,610
1995-06-161,6201,6201,5901,60093,0001,600
1995-06-151,6001,6201,5701,620153,0001,620
1995-06-141,6101,6101,6001,600208,0001,600
1995-06-131,6001,6101,6001,60037,0001,600
1995-06-121,6001,6001,5901,60066,0001,600
1995-06-091,6101,6101,6101,610100,0001,610
1995-06-081,6501,6501,6101,630154,0001,630
1995-06-071,6601,6601,6401,650132,0001,650
1995-06-061,6901,6901,6601,66047,0001,660
1995-06-051,6901,7101,6801,710109,0001,710
1995-06-021,6801,6901,6801,68080,0001,680
1995-06-011,6601,6801,6401,680220,0001,680
1995-05-311,6701,6701,6401,67074,0001,670
1995-05-301,6601,6701,6601,67064,0001,670
1995-05-291,6601,6701,6501,67075,0001,670
1995-05-261,6501,6701,6401,670118,0001,670
1995-05-251,6701,6701,6301,64068,0001,640
1995-05-241,6501,6701,6401,65086,0001,650
1995-05-231,6101,6501,6101,65088,0001,650
1995-05-221,6101,6301,6101,630139,0001,630
1995-05-191,6701,6701,6501,66093,0001,660
1995-05-181,7001,7001,6801,68066,0001,680
1995-05-171,7001,7001,6701,680122,0001,680
1995-05-161,7201,7201,7001,70075,0001,700
1995-05-151,7201,7201,7101,71087,0001,710
1995-05-121,7101,7101,7001,70085,0001,700
1995-05-111,6901,7201,6901,710175,0001,710
1995-05-101,6901,7001,6801,69040,0001,690
1995-05-091,6801,7201,6801,720130,0001,720
1995-05-081,7001,7001,6701,680119,0001,680
1995-05-021,7101,7401,7101,740109,0001,740
1995-05-011,7101,7101,6901,69058,0001,690
1995-04-281,7101,7301,7001,73064,0001,730
1995-04-271,7301,7301,7001,70097,0001,700
1995-04-261,7201,7201,7101,720143,0001,720
1995-04-251,6801,7301,6801,73062,0001,730
1995-04-241,7301,7301,6801,68045,0001,680
1995-04-211,6901,7301,6801,730128,0001,730
1995-04-201,6701,6901,6701,690176,0001,690
1995-04-191,6601,6701,6501,67050,0001,670
1995-04-181,6601,6601,6401,64074,0001,640
1995-04-171,6301,6501,6301,650124,0001,650
1995-04-141,6201,6301,6001,630121,0001,630
1995-04-131,6201,6301,6001,600119,0001,600
1995-04-121,6101,6201,5901,60067,0001,600
1995-04-111,6201,6201,5801,61055,0001,610
1995-04-101,5701,5901,5601,59046,0001,590
1995-04-071,5901,5901,5601,580157,0001,580
1995-04-061,6201,6201,6001,62079,0001,620
1995-04-051,6001,6301,6001,62069,0001,620
1995-04-041,6201,6401,6001,61097,0001,610
1995-04-031,6401,6401,5601,600102,0001,600
1995-03-311,6401,6901,6301,640145,0001,640
1995-03-301,6301,6501,6201,640194,0001,640
1995-03-291,6201,6301,6001,630189,0001,630
1995-03-281,5801,6101,5701,590210,0001,590
1995-03-271,5701,6201,5701,610174,0001,610
1995-03-241,5801,5901,5501,550488,0001,550
1995-03-231,6101,6101,5901,600181,0001,600
1995-03-221,6701,6801,6301,660101,0001,660
1995-03-201,6601,7001,6501,680104,0001,680
1995-03-171,6401,6801,6401,68056,0001,680
1995-03-161,7301,7401,6601,660146,0001,660
1995-03-151,7301,7501,7301,740121,0001,740
1995-03-141,7501,7601,7401,75097,0001,750
1995-03-131,7501,7501,7301,740144,0001,740
1995-03-101,7401,7501,7201,740219,0001,740
1995-03-091,7401,7501,7301,730119,0001,730
1995-03-081,7301,7601,7201,73080,0001,730
1995-03-071,7401,7601,7401,75088,0001,750
1995-03-061,7501,7701,7401,75040,0001,750
1995-03-031,7301,7701,7301,750143,0001,750
1995-03-021,7101,7301,7101,730122,0001,730
1995-03-011,6901,7001,6701,68086,0001,680
1995-02-281,7201,7301,6701,68086,0001,680
1995-02-271,6601,7001,6401,69076,0001,690
1995-02-241,7801,7801,7601,780114,0001,780
1995-02-231,7301,7901,7201,790107,0001,790
1995-02-221,7201,7701,7201,76076,0001,760
1995-02-211,7201,7401,7201,730118,0001,730
1995-02-201,7501,7601,7301,74085,0001,740
1995-02-171,7301,7801,7301,760211,0001,760
1995-02-161,7501,7801,7101,750119,0001,750
1995-02-151,8201,8201,7501,750346,0001,750
1995-02-141,8301,8301,8001,820124,0001,820
1995-02-131,8401,8601,8201,860145,0001,860
1995-02-101,7801,8201,7701,820244,0001,820
1995-02-091,7901,7901,7701,780165,0001,780
1995-02-081,7601,7701,7301,770229,0001,770
1995-02-071,8301,8301,7901,790196,0001,790
1995-02-061,8201,8201,8001,810281,0001,810
1995-02-031,8201,8201,7801,780200,0001,780
1995-02-021,8301,8301,7801,790163,0001,790
1995-02-011,8601,8701,8201,830187,0001,830
1995-01-311,9001,9001,8201,860316,0001,860
1995-01-301,8501,8901,8301,8801,434,0001,880
1995-01-271,8801,8801,7801,800542,0001,800
1995-01-261,9101,9201,8501,860616,0001,860
1995-01-251,8601,9601,8501,8801,673,0001,880
1995-01-241,7501,8801,7301,870804,0001,870
1995-01-231,8501,8501,7701,770564,0001,770
1995-01-201,8501,8801,8401,840868,0001,840
1995-01-191,8701,9001,8601,8702,440,0001,870
1995-01-181,8501,8601,8201,8501,796,0001,850
1995-01-171,6701,7401,6701,730524,0001,730
1995-01-131,6301,6501,6201,640190,0001,640
1995-01-121,6301,6401,6201,64094,0001,640
1995-01-111,6401,6401,6101,630127,0001,630
1995-01-101,6001,6301,6001,610201,0001,610
1995-01-091,5801,6201,5701,60050,0001,600
1995-01-061,6401,6401,6001,61046,0001,610
1995-01-051,6601,6701,6501,66061,0001,660
1995-01-041,6801,6901,6701,69019,0001,690

分割・併合履歴 : なし