1883 前田道路(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	485	495	485	495	15,000	495
1999-12-29	485	495	481	481	68,000	481
1999-12-28	495	499	485	486	72,000	486
1999-12-27	481	485	480	485	85,000	485
1999-12-24	500	500	480	480	117,000	480
1999-12-22	481	489	480	488	90,000	488
1999-12-21	477	482	475	482	87,000	482
1999-12-20	480	480	476	478	122,000	478
1999-12-17	475	476	472	475	131,000	475
1999-12-16	483	483	471	480	234,000	480
1999-12-15	481	492	471	471	228,000	471
1999-12-14	489	489	481	485	139,000	485
1999-12-13	493	493	488	491	134,000	491
1999-12-10	498	500	495	497	216,000	497
1999-12-09	502	502	493	493	282,000	493
1999-12-08	505	507	500	500	97,000	500
1999-12-07	508	517	503	517	112,000	517
1999-12-06	511	520	508	508	126,000	508
1999-12-03	508	520	503	510	256,000	510
1999-12-02	515	519	503	508	161,000	508
1999-12-01	515	531	509	511	256,000	511
1999-11-30	520	527	511	513	58,000	513
1999-11-29	510	540	500	526	103,000	526
1999-11-26	503	506	495	495	296,000	495
1999-11-25	520	520	503	503	118,000	503
1999-11-24	521	525	498	520	362,000	520
1999-11-22	550	560	530	530	141,000	530
1999-11-19	565	579	540	540	178,000	540
1999-11-18	623	623	560	563	186,000	563
1999-11-17	505	570	505	563	240,000	563
1999-11-16	491	508	491	495	217,000	495
1999-11-15	513	513	485	490	283,000	490
1999-11-12	490	500	480	488	412,000	488
1999-11-11	535	537	500	505	213,000	505
1999-11-10	553	553	525	530	152,000	530
1999-11-09	560	560	545	553	145,000	553
1999-11-08	570	570	550	550	120,000	550
1999-11-05	575	575	563	570	80,000	570
1999-11-04	588	597	580	580	158,000	580
1999-11-02	588	591	583	586	88,000	586
1999-11-01	596	604	582	589	131,000	589
1999-10-29	590	600	581	590	137,000	590
1999-10-28	605	606	580	580	208,000	580
1999-10-27	616	616	602	602	37,000	602
1999-10-26	632	632	612	620	134,000	620
1999-10-25	620	635	620	622	53,000	622
1999-10-22	606	620	601	620	75,000	620
1999-10-21	601	620	601	606	110,000	606
1999-10-20	606	606	600	602	102,000	602
1999-10-19	602	612	602	611	76,000	611
1999-10-18	611	624	603	606	91,000	606
1999-10-15	600	607	600	607	308,000	607
1999-10-14	604	617	602	603	197,000	603
1999-10-13	605	613	600	607	192,000	607
1999-10-12	615	616	607	607	260,000	607
1999-10-08	636	638	616	617	286,000	617
1999-10-07	638	645	635	635	185,000	635
1999-10-06	638	639	630	637	163,000	637
1999-10-05	651	659	631	631	137,000	631
1999-10-04	660	670	650	651	64,000	651
1999-10-01	680	690	670	670	75,000	670
1999-09-30	630	680	620	680	167,000	680
1999-09-29	638	638	613	630	150,000	630
1999-09-28	635	655	630	630	145,000	630
1999-09-27	636	646	630	635	195,000	635
1999-09-24	649	650	630	649	204,000	649
1999-09-22	658	658	638	639	249,000	639
1999-09-21	671	686	659	660	125,000	660
1999-09-20	650	680	650	671	114,000	671
1999-09-17	664	665	645	650	174,000	650
1999-09-16	650	675	640	675	126,000	675
1999-09-14	670	670	659	659	131,000	659
1999-09-13	662	680	662	673	132,000	673
1999-09-10	681	687	660	660	245,000	660
1999-09-09	694	710	685	688	116,000	688
1999-09-08	690	692	670	674	152,000	674
1999-09-07	700	700	691	692	204,000	692
1999-09-06	700	710	696	700	146,000	700
1999-09-03	700	700	694	700	88,000	700
1999-09-02	711	711	701	701	122,000	701
1999-09-01	704	716	700	711	104,000	711
1999-08-31	715	715	705	705	173,000	705
1999-08-30	719	720	714	715	100,000	715
1999-08-27	723	733	720	720	54,000	720
1999-08-26	740	740	719	723	50,000	723
1999-08-25	730	730	715	720	290,000	720
1999-08-24	740	743	720	731	173,000	731
1999-08-23	751	754	730	733	141,000	733
1999-08-20	746	747	740	746	59,000	746
1999-08-19	745	745	721	721	103,000	721
1999-08-18	761	761	745	755	69,000	755
1999-08-17	765	765	741	741	61,000	741
1999-08-16	745	770	745	770	37,000	770
1999-08-13	741	746	734	746	85,000	746
1999-08-12	770	770	753	755	26,000	755
1999-08-11	755	756	741	750	37,000	750
1999-08-10	781	781	766	775	19,000	775
1999-08-09	778	783	770	780	103,000	780
1999-08-06	781	787	780	783	87,000	783
1999-08-05	780	787	780	786	25,000	786
1999-08-04	790	792	777	785	50,000	785
1999-08-03	800	800	785	800	53,000	800
1999-08-02	805	805	780	780	73,000	780
1999-07-30	790	814	790	814	51,000	814
1999-07-29	814	814	792	795	53,000	795
1999-07-28	811	816	802	804	22,000	804
1999-07-27	800	805	799	801	32,000	801
1999-07-26	821	821	800	800	51,000	800
1999-07-23	810	815	801	801	150,000	801
1999-07-22	829	830	820	820	114,000	820
1999-07-21	833	835	815	830	103,000	830
1999-07-19	823	825	815	823	169,000	823
1999-07-16	850	850	840	840	146,000	840
1999-07-15	860	883	850	850	147,000	850
1999-07-14	870	870	855	860	88,000	860
1999-07-13	886	892	870	877	71,000	877
1999-07-12	890	896	880	896	101,000	896
1999-07-09	885	895	860	895	220,000	895
1999-07-08	896	900	885	885	261,000	885
1999-07-07	820	850	820	846	390,000	846
1999-07-06	828	828	812	812	87,000	812
1999-07-05	821	821	801	808	48,000	808
1999-07-02	820	820	801	811	169,000	811
1999-07-01	806	830	806	810	55,000	810
1999-06-30	810	815	800	815	296,000	815
1999-06-29	818	818	808	810	105,000	810
1999-06-28	836	839	830	838	78,000	838
1999-06-25	842	842	825	835	134,000	835
1999-06-24	836	845	836	843	128,000	843
1999-06-23	826	835	821	835	169,000	835
1999-06-22	823	835	818	835	143,000	835
1999-06-21	804	813	804	813	59,000	813
1999-06-18	818	822	810	814	48,000	814
1999-06-17	808	810	802	804	53,000	804
1999-06-16	817	823	810	818	69,000	818
1999-06-15	804	813	804	809	120,000	809
1999-06-14	805	830	800	802	54,000	802
1999-06-11	821	821	795	797	152,000	797
1999-06-10	829	829	825	825	21,000	825
1999-06-09	800	829	800	829	45,000	829
1999-06-08	816	820	810	820	25,000	820
1999-06-07	800	814	800	806	52,000	806
1999-06-04	802	807	801	807	121,000	807
1999-06-03	825	825	810	811	12,000	811
1999-06-02	827	830	805	825	152,000	825
1999-06-01	825	825	820	825	161,000	825
1999-05-31	825	825	790	823	117,000	823
1999-05-28	810	839	810	835	112,000	835
1999-05-27	815	830	814	830	110,000	830
1999-05-26	809	829	805	825	97,000	825
1999-05-25	792	809	792	805	186,000	805
1999-05-24	795	803	790	796	180,000	796
1999-05-21	772	800	772	795	148,000	795
1999-05-20	801	802	792	792	94,000	792
1999-05-19	792	800	782	791	37,000	791
1999-05-18	808	808	790	790	87,000	790
1999-05-17	799	810	799	808	59,000	808
1999-05-14	840	841	819	819	102,000	819
1999-05-13	835	840	831	840	189,000	840
1999-05-12	816	828	816	828	154,000	828
1999-05-11	820	830	816	816	144,000	816
1999-05-10	831	831	820	820	232,000	820
1999-05-07	820	830	815	820	216,000	820
1999-05-06	798	820	794	820	215,000	820
1999-04-30	789	794	787	788	108,000	788
1999-04-28	770	789	768	783	370,000	783
1999-04-27	780	787	777	780	68,000	780
1999-04-26	781	781	779	780	142,000	780
1999-04-23	773	779	770	771	112,000	771
1999-04-22	757	769	757	765	127,000	765
1999-04-21	763	763	749	749	110,000	749
1999-04-20	774	784	765	783	183,000	783
1999-04-19	762	775	760	775	356,000	775
1999-04-16	747	763	747	760	302,000	760
1999-04-15	717	735	716	730	223,000	730
1999-04-14	730	730	715	715	258,000	715
1999-04-13	720	739	720	733	101,000	733
1999-04-12	722	723	718	718	94,000	718
1999-04-09	725	734	720	720	180,000	720
1999-04-08	722	735	720	735	85,000	735
1999-04-07	720	722	712	722	168,000	722
1999-04-06	740	750	727	750	75,000	750
1999-04-05	737	747	733	740	58,000	740
1999-04-02	750	754	722	747	107,000	747
1999-04-01	745	753	737	740	95,000	740
1999-03-31	721	765	721	750	119,000	750
1999-03-30	732	738	720	721	55,000	721
1999-03-29	745	751	728	728	20,000	728
1999-03-26	779	779	755	755	77,000	755
1999-03-25	760	770	760	765	173,000	765
1999-03-24	743	754	741	750	179,000	750
1999-03-23	740	749	739	745	178,000	745
1999-03-19	713	740	713	737	165,000	737
1999-03-18	726	736	711	711	189,000	711
1999-03-17	756	756	721	736	190,000	736
1999-03-16	764	766	760	766	157,000	766
1999-03-15	750	764	730	759	62,000	759
1999-03-12	738	760	738	751	156,000	751
1999-03-11	735	744	730	740	117,000	740
1999-03-10	705	725	705	725	87,000	725
1999-03-09	703	715	703	715	46,000	715
1999-03-08	704	710	701	702	110,000	702
1999-03-05	710	725	698	722	104,000	722
1999-03-04	695	709	695	709	20,000	709
1999-03-03	683	695	683	695	48,000	695
1999-03-02	709	709	691	691	37,000	691
1999-03-01	710	720	701	709	78,000	709
1999-02-26	718	718	699	700	106,000	700
1999-02-25	720	720	701	703	76,000	703
1999-02-24	730	730	706	720	28,000	720
1999-02-23	729	729	700	720	75,000	720
1999-02-22	700	719	699	719	81,000	719
1999-02-19	709	709	705	705	50,000	705
1999-02-18	744	744	725	726	21,000	726
1999-02-17	740	740	736	736	14,000	736
1999-02-16	736	744	732	744	101,000	744
1999-02-15	737	737	730	730	81,000	730
1999-02-12	732	735	722	723	88,000	723
1999-02-10	699	713	696	712	114,000	712
1999-02-09	711	711	680	680	81,000	680
1999-02-08	697	700	690	691	34,000	691
1999-02-05	723	723	697	697	173,000	697
1999-02-04	729	730	718	719	115,000	719
1999-02-03	734	734	700	710	257,000	710
1999-02-02	736	736	725	736	46,000	736
1999-02-01	731	735	724	735	28,000	735
1999-01-29	705	724	700	724	76,000	724
1999-01-28	720	721	699	705	32,000	705
1999-01-27	722	722	711	711	14,000	711
1999-01-26	715	723	706	711	108,000	711
1999-01-25	685	694	685	693	59,000	693
1999-01-22	717	722	712	715	104,000	715
1999-01-21	707	711	700	709	82,000	709
1999-01-20	705	705	675	695	95,000	695
1999-01-19	712	712	704	704	57,000	704
1999-01-18	701	710	701	705	28,000	705
1999-01-14	712	715	701	701	54,000	701
1999-01-13	720	727	715	715	60,000	715
1999-01-12	722	722	710	715	26,000	715
1999-01-11	701	711	700	710	42,000	710
1999-01-08	725	725	720	720	50,000	720
1999-01-07	725	740	719	719	39,000	719
1999-01-06	728	730	717	717	23,000	717
1999-01-05	759	759	720	729	66,000	729
1999-01-04	759	759	746	747	12,000	747

分割・併合履歴：なし