1883 前田道路(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	491	528	491	520	42,000	520
1997-12-29	483	483	476	481	41,000	481
1997-12-26	525	525	475	475	215,000	475
1997-12-25	495	549	495	515	257,000	515
1997-12-24	470	481	440	471	368,000	471
1997-12-22	483	489	467	475	441,000	475
1997-12-19	476	483	465	481	243,000	481
1997-12-18	446	484	441	484	383,000	484
1997-12-17	450	450	425	436	492,000	436
1997-12-16	495	495	450	450	221,000	450
1997-12-15	485	509	485	499	158,000	499
1997-12-12	500	515	500	515	174,000	515
1997-12-11	563	563	530	541	217,000	541
1997-12-10	555	565	553	553	555,000	553
1997-12-09	569	577	569	577	213,000	577
1997-12-08	594	594	575	575	76,000	575
1997-12-05	607	612	607	608	114,000	608
1997-12-04	630	631	610	610	41,000	610
1997-12-03	650	650	638	638	88,000	638
1997-12-02	654	663	641	663	160,000	663
1997-12-01	650	669	645	659	68,000	659
1997-11-28	640	655	640	641	112,000	641
1997-11-27	660	691	660	675	83,000	675
1997-11-26	641	660	639	660	97,000	660
1997-11-25	630	650	630	635	237,000	635
1997-11-21	718	718	690	690	155,000	690
1997-11-20	653	680	653	668	272,000	668
1997-11-19	687	687	650	651	228,000	651
1997-11-18	684	694	680	687	208,000	687
1997-11-17	663	745	663	724	195,000	724
1997-11-14	672	685	672	672	309,000	672
1997-11-13	668	672	660	672	83,000	672
1997-11-12	671	688	671	688	204,000	688
1997-11-11	672	672	662	671	89,000	671
1997-11-10	665	680	660	662	53,000	662
1997-11-07	714	714	682	690	248,000	690
1997-11-06	695	716	691	716	371,000	716
1997-11-05	753	753	691	705	236,000	705
1997-11-04	751	751	739	746	62,000	746
1997-10-31	717	730	717	721	58,000	721
1997-10-30	720	729	710	720	108,000	720
1997-10-29	720	730	720	726	72,000	726
1997-10-28	710	710	701	709	52,000	709
1997-10-27	753	753	741	750	51,000	750
1997-10-24	730	758	720	758	73,000	758
1997-10-23	740	761	735	735	258,000	735
1997-10-22	711	730	711	730	63,000	730
1997-10-21	691	721	691	695	74,000	695
1997-10-20	684	694	684	690	70,000	690
1997-10-17	660	663	647	662	185,000	662
1997-10-16	641	665	640	661	62,000	661
1997-10-15	631	646	630	640	331,000	640
1997-10-14	590	630	590	630	272,000	630
1997-10-13	660	660	620	630	246,000	630
1997-10-09	690	690	670	670	148,000	670
1997-10-08	740	743	712	720	202,000	720
1997-10-07	745	749	734	734	107,000	734
1997-10-06	738	748	728	748	117,000	748
1997-10-03	713	738	710	738	91,000	738
1997-10-02	728	728	705	710	71,000	710
1997-10-01	715	729	711	729	286,000	729
1997-09-30	729	733	729	731	132,000	731
1997-09-29	725	732	725	728	276,000	728
1997-09-26	783	783	752	752	204,000	752
1997-09-25	780	794	770	775	96,000	775
1997-09-24	825	826	790	794	146,000	794
1997-09-22	817	817	813	816	160,000	816
1997-09-19	800	820	800	807	235,000	807
1997-09-18	790	802	788	802	590,000	802
1997-09-17	806	815	775	780	160,000	780
1997-09-16	818	828	810	810	156,000	810
1997-09-12	843	845	811	817	236,000	817
1997-09-11	844	855	835	840	264,000	840
1997-09-10	840	845	840	844	309,000	844
1997-09-09	845	845	833	840	334,000	840
1997-09-08	841	846	841	841	597,000	841
1997-09-05	843	843	832	832	151,000	832
1997-09-04	838	850	831	845	653,000	845
1997-09-03	791	828	790	828	573,000	828
1997-09-02	786	792	782	790	92,000	790
1997-09-01	782	786	782	785	46,000	785
1997-08-29	784	784	777	783	68,000	783
1997-08-28	771	789	771	780	393,000	780
1997-08-27	786	790	768	771	172,000	771
1997-08-26	785	796	785	792	132,000	792
1997-08-25	795	795	785	785	111,000	785
1997-08-22	786	787	785	785	209,000	785
1997-08-21	799	799	785	785	410,000	785
1997-08-20	785	792	785	789	182,000	789
1997-08-19	785	787	785	787	202,000	787
1997-08-18	786	786	785	785	59,000	785
1997-08-15	786	790	785	790	128,000	790
1997-08-14	786	800	786	788	126,000	788
1997-08-13	786	790	785	786	327,000	786
1997-08-12	770	790	770	790	215,000	790
1997-08-11	768	775	766	771	186,000	771
1997-08-08	765	775	761	775	144,000	775
1997-08-07	765	768	763	765	169,000	765
1997-08-06	760	769	760	768	89,000	768
1997-08-05	761	766	760	762	140,000	762
1997-08-04	766	775	765	769	183,000	769
1997-08-01	779	779	760	760	153,000	760
1997-07-31	780	785	760	773	269,000	773
1997-07-30	801	801	771	773	253,000	773
1997-07-29	821	821	802	802	114,000	802
1997-07-28	832	832	814	820	249,000	820
1997-07-25	812	834	810	834	261,000	834
1997-07-24	815	816	807	809	357,000	809
1997-07-23	817	821	813	814	198,000	814
1997-07-22	826	827	812	812	233,000	812
1997-07-18	826	837	826	832	487,000	832
1997-07-17	877	885	846	849	314,000	849
1997-07-16	913	913	884	885	153,000	885
1997-07-15	890	907	890	903	685,000	903
1997-07-14	903	907	899	899	123,000	899
1997-07-11	932	932	910	910	216,000	910
1997-07-10	954	954	941	941	49,000	941
1997-07-09	964	964	960	960	62,000	960
1997-07-08	968	970	960	960	21,000	960
1997-07-07	995	995	975	978	127,000	978
1997-07-04	1,010	1,010	991	995	77,000	995
1997-07-03	999	1,000	989	1,000	126,000	1,000
1997-07-02	992	999	985	999	161,000	999
1997-07-01	985	996	985	992	142,000	992
1997-06-30	987	987	980	985	138,000	985
1997-06-27	960	985	956	971	447,000	971
1997-06-26	960	970	958	959	147,000	959
1997-06-25	963	964	955	958	146,000	958
1997-06-24	962	964	960	963	72,000	963
1997-06-23	958	970	957	970	25,000	970
1997-06-20	966	970	955	957	104,000	957
1997-06-19	967	980	967	971	48,000	971
1997-06-18	965	968	965	967	49,000	967
1997-06-17	985	990	961	961	206,000	961
1997-06-16	975	985	970	985	111,000	985
1997-06-13	973	973	960	965	145,000	965
1997-06-12	970	978	966	974	224,000	974
1997-06-11	960	975	960	975	104,000	975
1997-06-10	966	966	950	951	69,000	951
1997-06-09	974	981	972	975	205,000	975
1997-06-06	944	960	944	960	261,000	960
1997-06-05	942	943	934	939	144,000	939
1997-06-04	957	959	950	951	79,000	951
1997-06-03	958	965	957	957	76,000	957
1997-06-02	951	974	951	965	68,000	965
1997-05-30	960	965	955	955	60,000	955
1997-05-29	966	975	961	965	112,000	965
1997-05-28	969	990	966	966	405,000	966
1997-05-27	965	970	960	965	251,000	965
1997-05-26	945	965	940	955	229,000	955
1997-05-23	941	945	930	940	133,000	940
1997-05-22	920	925	910	921	250,000	921
1997-05-21	934	940	930	930	78,000	930
1997-05-20	945	945	931	933	80,000	933
1997-05-19	954	956	942	950	125,000	950
1997-05-16	942	960	937	950	133,000	950
1997-05-15	934	935	930	935	119,000	935
1997-05-14	932	940	932	938	42,000	938
1997-05-13	936	940	930	930	161,000	930
1997-05-12	927	929	923	929	146,000	929
1997-05-09	925	939	924	930	83,000	930
1997-05-08	940	940	915	917	368,000	917
1997-05-07	931	940	922	940	97,000	940
1997-05-06	938	942	921	921	212,000	921
1997-05-02	915	915	898	909	157,000	909
1997-05-01	935	939	910	910	221,000	910
1997-04-30	930	943	930	940	142,000	940
1997-04-28	928	940	928	929	55,000	929
1997-04-25	929	930	919	920	121,000	920
1997-04-24	908	918	901	913	165,000	913
1997-04-23	929	929	900	912	198,000	912
1997-04-22	922	940	921	932	274,000	932
1997-04-21	895	908	895	902	193,000	902
1997-04-18	861	899	860	892	304,000	892
1997-04-17	825	860	825	849	163,000	849
1997-04-16	788	826	781	821	309,000	821
1997-04-15	755	780	750	778	222,000	778
1997-04-14	770	772	750	765	277,000	765
1997-04-11	750	785	730	779	500,000	779
1997-04-10	811	813	750	755	272,000	755
1997-04-09	840	845	810	810	164,000	810
1997-04-08	851	860	820	840	220,000	840
1997-04-07	851	860	851	851	120,000	851
1997-04-04	960	962	941	941	165,000	941
1997-04-03	972	984	972	984	80,000	984
1997-04-02	984	984	971	972	81,000	972
1997-04-01	980	980	963	970	72,000	970
1997-03-31	992	992	980	991	30,000	991
1997-03-28	1,000	1,010	991	991	99,000	991
1997-03-27	1,010	1,020	1,000	1,010	302,000	1,010
1997-03-26	1,000	1,030	1,000	1,000	183,000	1,000
1997-03-25	1,000	1,010	991	992	165,000	992
1997-03-24	1,000	1,010	990	990	207,000	990
1997-03-21	972	980	972	980	294,000	980
1997-03-19	980	985	970	970	146,000	970
1997-03-18	974	985	971	980	121,000	980
1997-03-17	982	989	970	975	174,000	975
1997-03-14	965	982	960	982	428,000	982
1997-03-13	965	982	965	965	132,000	965
1997-03-12	989	989	970	972	177,000	972
1997-03-11	989	989	980	988	97,000	988
1997-03-10	976	980	975	980	74,000	980
1997-03-07	989	989	975	975	289,000	975
1997-03-06	1,010	1,010	991	991	428,000	991
1997-03-05	1,010	1,010	1,000	1,010	289,000	1,010
1997-03-04	1,010	1,030	1,010	1,030	164,000	1,030
1997-03-03	1,020	1,020	1,000	1,010	99,000	1,010
1997-02-28	1,010	1,030	1,010	1,030	117,000	1,030
1997-02-27	1,020	1,030	1,000	1,020	273,000	1,020
1997-02-26	1,040	1,050	1,030	1,040	129,000	1,040
1997-02-25	1,060	1,060	1,040	1,050	229,000	1,050
1997-02-24	1,090	1,090	1,060	1,060	279,000	1,060
1997-02-21	1,060	1,080	1,060	1,080	123,000	1,080
1997-02-20	1,040	1,060	1,040	1,050	201,000	1,050
1997-02-19	1,030	1,030	1,010	1,030	420,000	1,030
1997-02-18	1,060	1,060	1,020	1,030	199,000	1,030
1997-02-17	1,080	1,100	1,050	1,060	391,000	1,060
1997-02-14	1,070	1,080	1,060	1,070	137,000	1,070
1997-02-13	1,110	1,130	1,070	1,070	196,000	1,070
1997-02-12	1,140	1,150	1,110	1,110	202,000	1,110
1997-02-10	1,140	1,150	1,130	1,130	155,000	1,130
1997-02-07	1,150	1,150	1,140	1,150	91,000	1,150
1997-02-06	1,170	1,170	1,140	1,140	286,000	1,140
1997-02-05	1,170	1,180	1,160	1,160	79,000	1,160
1997-02-04	1,190	1,210	1,170	1,180	147,000	1,180
1997-02-03	1,200	1,200	1,150	1,150	355,000	1,150
1997-01-31	1,220	1,290	1,220	1,220	283,000	1,220
1997-01-30	1,170	1,220	1,150	1,200	323,000	1,200
1997-01-29	1,180	1,180	1,130	1,140	159,000	1,140
1997-01-28	1,140	1,190	1,140	1,190	115,000	1,190
1997-01-27	1,170	1,170	1,140	1,140	81,000	1,140
1997-01-24	1,200	1,200	1,170	1,180	170,000	1,180
1997-01-23	1,220	1,230	1,200	1,200	114,000	1,200
1997-01-22	1,220	1,240	1,210	1,220	143,000	1,220
1997-01-21	1,220	1,220	1,200	1,200	144,000	1,200
1997-01-20	1,220	1,240	1,210	1,220	335,000	1,220
1997-01-17	1,220	1,230	1,200	1,230	221,000	1,230
1997-01-16	1,230	1,250	1,210	1,220	108,000	1,220
1997-01-14	1,210	1,230	1,180	1,210	212,000	1,210
1997-01-13	1,150	1,200	1,130	1,200	155,000	1,200
1997-01-10	1,180	1,190	1,130	1,140	348,000	1,140
1997-01-09	1,230	1,230	1,180	1,180	439,000	1,180
1997-01-08	1,280	1,280	1,220	1,220	186,000	1,220
1997-01-07	1,340	1,340	1,300	1,300	105,000	1,300
1997-01-06	1,320	1,350	1,310	1,330	62,000	1,330

分割・併合履歴：なし