1883 前田道路(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 455 | 465 | 454 | 465 | 64,000 | 465 |
| 2000-12-28 | 465 | 465 | 452 | 464 | 126,000 | 464 |
| 2000-12-27 | 481 | 481 | 474 | 478 | 43,000 | 478 |
| 2000-12-26 | 482 | 482 | 473 | 476 | 83,000 | 476 |
| 2000-12-25 | 470 | 475 | 465 | 469 | 147,000 | 469 |
| 2000-12-22 | 456 | 470 | 456 | 470 | 49,000 | 470 |
| 2000-12-21 | 460 | 469 | 452 | 469 | 35,000 | 469 |
| 2000-12-20 | 477 | 477 | 465 | 470 | 43,000 | 470 |
| 2000-12-19 | 477 | 477 | 470 | 472 | 41,000 | 472 |
| 2000-12-18 | 473 | 485 | 470 | 485 | 49,000 | 485 |
| 2000-12-15 | 480 | 485 | 472 | 474 | 51,000 | 474 |
| 2000-12-14 | 475 | 481 | 475 | 476 | 96,000 | 476 |
| 2000-12-13 | 487 | 488 | 475 | 476 | 70,000 | 476 |
| 2000-12-12 | 497 | 497 | 480 | 485 | 163,000 | 485 |
| 2000-12-11 | 468 | 470 | 467 | 470 | 37,000 | 470 |
| 2000-12-08 | 452 | 458 | 452 | 455 | 131,000 | 455 |
| 2000-12-07 | 462 | 462 | 446 | 446 | 52,000 | 446 |
| 2000-12-06 | 463 | 468 | 463 | 463 | 47,000 | 463 |
| 2000-12-05 | 473 | 473 | 462 | 462 | 62,000 | 462 |
| 2000-12-04 | 480 | 480 | 470 | 473 | 48,000 | 473 |
| 2000-12-01 | 471 | 480 | 471 | 471 | 69,000 | 471 |
| 2000-11-30 | 461 | 474 | 460 | 474 | 61,000 | 474 |
| 2000-11-29 | 461 | 469 | 461 | 462 | 56,000 | 462 |
| 2000-11-28 | 460 | 465 | 459 | 464 | 39,000 | 464 |
| 2000-11-27 | 463 | 464 | 461 | 463 | 48,000 | 463 |
| 2000-11-24 | 464 | 464 | 458 | 462 | 101,000 | 462 |
| 2000-11-22 | 443 | 449 | 443 | 448 | 45,000 | 448 |
| 2000-11-21 | 450 | 459 | 441 | 441 | 111,000 | 441 |
| 2000-11-20 | 455 | 460 | 454 | 459 | 20,000 | 459 |
| 2000-11-17 | 459 | 459 | 445 | 445 | 41,000 | 445 |
| 2000-11-16 | 454 | 459 | 453 | 455 | 39,000 | 455 |
| 2000-11-15 | 457 | 466 | 457 | 459 | 95,000 | 459 |
| 2000-11-14 | 476 | 476 | 465 | 467 | 34,000 | 467 |
| 2000-11-13 | 459 | 462 | 453 | 457 | 78,000 | 457 |
| 2000-11-10 | 461 | 469 | 461 | 464 | 35,000 | 464 |
| 2000-11-09 | 461 | 470 | 461 | 463 | 80,000 | 463 |
| 2000-11-08 | 478 | 478 | 468 | 471 | 52,000 | 471 |
| 2000-11-07 | 482 | 482 | 468 | 468 | 37,000 | 468 |
| 2000-11-06 | 468 | 479 | 467 | 479 | 49,000 | 479 |
| 2000-11-02 | 475 | 478 | 468 | 470 | 29,000 | 470 |
| 2000-11-01 | 465 | 475 | 465 | 475 | 57,000 | 475 |
| 2000-10-31 | 478 | 478 | 465 | 465 | 59,000 | 465 |
| 2000-10-30 | 477 | 477 | 466 | 468 | 17,000 | 468 |
| 2000-10-27 | 485 | 485 | 475 | 477 | 14,000 | 477 |
| 2000-10-26 | 473 | 482 | 471 | 481 | 89,000 | 481 |
| 2000-10-25 | 473 | 473 | 469 | 472 | 57,000 | 472 |
| 2000-10-24 | 470 | 474 | 465 | 465 | 58,000 | 465 |
| 2000-10-23 | 463 | 476 | 463 | 474 | 32,000 | 474 |
| 2000-10-20 | 466 | 480 | 466 | 468 | 41,000 | 468 |
| 2000-10-19 | 465 | 472 | 465 | 469 | 90,000 | 469 |
| 2000-10-18 | 475 | 479 | 470 | 471 | 46,000 | 471 |
| 2000-10-17 | 476 | 480 | 471 | 473 | 74,000 | 473 |
| 2000-10-16 | 498 | 498 | 475 | 476 | 43,000 | 476 |
| 2000-10-13 | 477 | 478 | 473 | 473 | 64,000 | 473 |
| 2000-10-12 | 472 | 482 | 472 | 478 | 60,000 | 478 |
| 2000-10-11 | 488 | 489 | 472 | 476 | 52,000 | 476 |
| 2000-10-10 | 475 | 493 | 475 | 493 | 47,000 | 493 |
| 2000-10-06 | 493 | 493 | 487 | 490 | 42,000 | 490 |
| 2000-10-05 | 500 | 504 | 494 | 494 | 47,000 | 494 |
| 2000-10-04 | 500 | 500 | 492 | 496 | 31,000 | 496 |
| 2000-10-03 | 505 | 505 | 491 | 494 | 49,000 | 494 |
| 2000-10-02 | 503 | 507 | 493 | 507 | 82,000 | 507 |
| 2000-09-29 | 485 | 503 | 485 | 502 | 91,000 | 502 |
| 2000-09-28 | 482 | 489 | 480 | 486 | 88,000 | 486 |
| 2000-09-27 | 500 | 500 | 482 | 482 | 44,000 | 482 |
| 2000-09-26 | 513 | 513 | 500 | 500 | 68,000 | 500 |
| 2000-09-25 | 510 | 510 | 493 | 508 | 48,000 | 508 |
| 2000-09-22 | 499 | 515 | 486 | 515 | 81,000 | 515 |
| 2000-09-21 | 485 | 511 | 485 | 494 | 59,000 | 494 |
| 2000-09-20 | 500 | 521 | 499 | 500 | 133,000 | 500 |
| 2000-09-19 | 480 | 494 | 476 | 494 | 88,000 | 494 |
| 2000-09-18 | 489 | 489 | 476 | 485 | 53,000 | 485 |
| 2000-09-14 | 480 | 480 | 468 | 475 | 67,000 | 475 |
| 2000-09-13 | 471 | 474 | 467 | 467 | 40,000 | 467 |
| 2000-09-12 | 472 | 477 | 469 | 470 | 44,000 | 470 |
| 2000-09-11 | 476 | 480 | 463 | 467 | 49,000 | 467 |
| 2000-09-08 | 476 | 480 | 475 | 478 | 101,000 | 478 |
| 2000-09-07 | 475 | 483 | 474 | 476 | 91,000 | 476 |
| 2000-09-06 | 477 | 484 | 475 | 475 | 46,000 | 475 |
| 2000-09-05 | 483 | 483 | 475 | 479 | 49,000 | 479 |
| 2000-09-04 | 487 | 487 | 481 | 483 | 35,000 | 483 |
| 2000-09-01 | 485 | 486 | 480 | 485 | 57,000 | 485 |
| 2000-08-31 | 490 | 493 | 482 | 493 | 82,000 | 493 |
| 2000-08-30 | 495 | 503 | 493 | 493 | 52,000 | 493 |
| 2000-08-29 | 506 | 506 | 496 | 498 | 46,000 | 498 |
| 2000-08-28 | 510 | 510 | 503 | 503 | 55,000 | 503 |
| 2000-08-25 | 515 | 520 | 511 | 515 | 151,000 | 515 |
| 2000-08-24 | 505 | 515 | 505 | 510 | 72,000 | 510 |
| 2000-08-23 | 505 | 507 | 505 | 506 | 40,000 | 506 |
| 2000-08-22 | 505 | 513 | 505 | 508 | 70,000 | 508 |
| 2000-08-21 | 513 | 514 | 506 | 506 | 29,000 | 506 |
| 2000-08-18 | 505 | 510 | 505 | 509 | 48,000 | 509 |
| 2000-08-17 | 509 | 509 | 505 | 506 | 47,000 | 506 |
| 2000-08-16 | 510 | 511 | 507 | 511 | 37,000 | 511 |
| 2000-08-15 | 505 | 510 | 505 | 508 | 38,000 | 508 |
| 2000-08-14 | 514 | 514 | 508 | 513 | 72,000 | 513 |
| 2000-08-11 | 514 | 515 | 509 | 515 | 90,000 | 515 |
| 2000-08-10 | 500 | 515 | 500 | 514 | 72,000 | 514 |
| 2000-08-09 | 510 | 515 | 508 | 515 | 48,000 | 515 |
| 2000-08-08 | 515 | 515 | 509 | 512 | 51,000 | 512 |
| 2000-08-07 | 518 | 519 | 510 | 514 | 104,000 | 514 |
| 2000-08-04 | 497 | 512 | 496 | 512 | 105,000 | 512 |
| 2000-08-03 | 500 | 505 | 492 | 492 | 55,000 | 492 |
| 2000-08-02 | 508 | 510 | 506 | 509 | 77,000 | 509 |
| 2000-08-01 | 491 | 505 | 491 | 505 | 115,000 | 505 |
| 2000-07-31 | 492 | 492 | 479 | 490 | 105,000 | 490 |
| 2000-07-28 | 488 | 495 | 486 | 494 | 100,000 | 494 |
| 2000-07-27 | 505 | 507 | 491 | 493 | 69,000 | 493 |
| 2000-07-26 | 511 | 515 | 510 | 511 | 69,000 | 511 |
| 2000-07-25 | 508 | 508 | 502 | 507 | 60,000 | 507 |
| 2000-07-24 | 506 | 517 | 501 | 508 | 52,000 | 508 |
| 2000-07-21 | 530 | 530 | 505 | 505 | 53,000 | 505 |
| 2000-07-19 | 528 | 533 | 520 | 530 | 171,000 | 530 |
| 2000-07-18 | 540 | 540 | 518 | 531 | 236,000 | 531 |
| 2000-07-17 | 540 | 540 | 527 | 535 | 159,000 | 535 |
| 2000-07-14 | 500 | 525 | 500 | 521 | 137,000 | 521 |
| 2000-07-13 | 521 | 525 | 497 | 499 | 284,000 | 499 |
| 2000-07-12 | 539 | 540 | 530 | 531 | 174,000 | 531 |
| 2000-07-11 | 530 | 539 | 530 | 535 | 257,000 | 535 |
| 2000-07-10 | 524 | 530 | 520 | 530 | 167,000 | 530 |
| 2000-07-07 | 512 | 524 | 512 | 524 | 90,000 | 524 |
| 2000-07-06 | 514 | 517 | 512 | 516 | 110,000 | 516 |
| 2000-07-05 | 531 | 531 | 514 | 514 | 156,000 | 514 |
| 2000-07-04 | 530 | 530 | 515 | 524 | 309,000 | 524 |
| 2000-07-03 | 510 | 515 | 505 | 514 | 299,000 | 514 |
| 2000-06-30 | 486 | 498 | 486 | 498 | 272,000 | 498 |
| 2000-06-29 | 505 | 505 | 487 | 491 | 165,000 | 491 |
| 2000-06-28 | 490 | 499 | 486 | 499 | 116,000 | 499 |
| 2000-06-27 | 485 | 488 | 480 | 487 | 66,000 | 487 |
| 2000-06-26 | 480 | 483 | 478 | 479 | 139,000 | 479 |
| 2000-06-23 | 480 | 480 | 474 | 475 | 144,000 | 475 |
| 2000-06-22 | 484 | 487 | 470 | 476 | 117,000 | 476 |
| 2000-06-21 | 489 | 489 | 478 | 484 | 123,000 | 484 |
| 2000-06-20 | 485 | 495 | 485 | 486 | 149,000 | 486 |
| 2000-06-19 | 477 | 483 | 476 | 482 | 106,000 | 482 |
| 2000-06-16 | 475 | 480 | 475 | 476 | 161,000 | 476 |
| 2000-06-15 | 467 | 478 | 466 | 475 | 152,000 | 475 |
| 2000-06-14 | 470 | 475 | 465 | 465 | 209,000 | 465 |
| 2000-06-13 | 458 | 475 | 458 | 475 | 259,000 | 475 |
| 2000-06-12 | 442 | 454 | 442 | 454 | 81,000 | 454 |
| 2000-06-09 | 438 | 449 | 438 | 449 | 123,000 | 449 |
| 2000-06-08 | 437 | 440 | 436 | 440 | 78,000 | 440 |
| 2000-06-07 | 436 | 437 | 435 | 437 | 84,000 | 437 |
| 2000-06-06 | 435 | 437 | 431 | 431 | 135,000 | 431 |
| 2000-06-05 | 435 | 437 | 434 | 435 | 145,000 | 435 |
| 2000-06-02 | 440 | 440 | 430 | 430 | 127,000 | 430 |
| 2000-06-01 | 445 | 447 | 439 | 440 | 234,000 | 440 |
| 2000-05-31 | 437 | 439 | 427 | 430 | 205,000 | 430 |
| 2000-05-30 | 450 | 455 | 434 | 434 | 235,000 | 434 |
| 2000-05-29 | 447 | 453 | 447 | 450 | 41,000 | 450 |
| 2000-05-26 | 455 | 455 | 445 | 447 | 71,000 | 447 |
| 2000-05-25 | 452 | 455 | 445 | 446 | 97,000 | 446 |
| 2000-05-24 | 445 | 446 | 435 | 441 | 187,000 | 441 |
| 2000-05-23 | 451 | 458 | 449 | 454 | 76,000 | 454 |
| 2000-05-22 | 460 | 460 | 455 | 457 | 27,000 | 457 |
| 2000-05-19 | 460 | 460 | 454 | 460 | 57,000 | 460 |
| 2000-05-18 | 469 | 469 | 453 | 460 | 114,000 | 460 |
| 2000-05-17 | 464 | 470 | 461 | 461 | 106,000 | 461 |
| 2000-05-16 | 458 | 460 | 453 | 459 | 181,000 | 459 |
| 2000-05-15 | 450 | 459 | 450 | 451 | 79,000 | 451 |
| 2000-05-12 | 454 | 455 | 449 | 450 | 48,000 | 450 |
| 2000-05-11 | 454 | 456 | 446 | 454 | 105,000 | 454 |
| 2000-05-10 | 447 | 458 | 447 | 454 | 78,000 | 454 |
| 2000-05-09 | 445 | 455 | 445 | 452 | 47,000 | 452 |
| 2000-05-08 | 443 | 455 | 443 | 455 | 109,000 | 455 |
| 2000-05-02 | 442 | 455 | 442 | 450 | 77,000 | 450 |
| 2000-05-01 | 449 | 449 | 439 | 440 | 152,000 | 440 |
| 2000-04-28 | 452 | 459 | 452 | 455 | 98,000 | 455 |
| 2000-04-27 | 460 | 460 | 450 | 452 | 80,000 | 452 |
| 2000-04-26 | 469 | 469 | 459 | 465 | 89,000 | 465 |
| 2000-04-25 | 457 | 465 | 450 | 451 | 127,000 | 451 |
| 2000-04-24 | 457 | 465 | 448 | 456 | 98,000 | 456 |
| 2000-04-21 | 451 | 457 | 437 | 437 | 56,000 | 437 |
| 2000-04-20 | 457 | 465 | 455 | 460 | 72,000 | 460 |
| 2000-04-19 | 460 | 475 | 455 | 455 | 145,000 | 455 |
| 2000-04-18 | 451 | 460 | 448 | 454 | 68,000 | 454 |
| 2000-04-17 | 450 | 450 | 430 | 445 | 159,000 | 445 |
| 2000-04-14 | 469 | 469 | 458 | 459 | 89,000 | 459 |
| 2000-04-13 | 463 | 468 | 458 | 468 | 131,000 | 468 |
| 2000-04-12 | 460 | 464 | 457 | 460 | 168,000 | 460 |
| 2000-04-11 | 470 | 471 | 460 | 460 | 123,000 | 460 |
| 2000-04-10 | 478 | 480 | 468 | 471 | 59,000 | 471 |
| 2000-04-07 | 465 | 478 | 465 | 474 | 74,000 | 474 |
| 2000-04-06 | 495 | 495 | 472 | 472 | 101,000 | 472 |
| 2000-04-05 | 477 | 499 | 476 | 499 | 263,000 | 499 |
| 2000-04-04 | 495 | 495 | 471 | 475 | 99,000 | 475 |
| 2000-04-03 | 464 | 478 | 460 | 465 | 158,000 | 465 |
| 2000-03-31 | 467 | 470 | 465 | 470 | 144,000 | 470 |
| 2000-03-30 | 468 | 474 | 465 | 472 | 67,000 | 472 |
| 2000-03-29 | 474 | 476 | 468 | 473 | 210,000 | 473 |
| 2000-03-28 | 497 | 497 | 478 | 478 | 103,000 | 478 |
| 2000-03-27 | 500 | 510 | 496 | 496 | 191,000 | 496 |
| 2000-03-24 | 479 | 490 | 472 | 489 | 182,000 | 489 |
| 2000-03-23 | 469 | 484 | 469 | 480 | 113,000 | 480 |
| 2000-03-22 | 487 | 490 | 460 | 464 | 220,000 | 464 |
| 2000-03-21 | 485 | 492 | 484 | 488 | 219,000 | 488 |
| 2000-03-17 | 475 | 480 | 470 | 480 | 131,000 | 480 |
| 2000-03-16 | 460 | 469 | 458 | 465 | 3,613,000 | 465 |
| 2000-03-15 | 456 | 464 | 455 | 455 | 100,000 | 455 |
| 2000-03-14 | 471 | 474 | 456 | 456 | 232,000 | 456 |
| 2000-03-13 | 450 | 460 | 450 | 456 | 201,000 | 456 |
| 2000-03-10 | 436 | 449 | 436 | 449 | 310,000 | 449 |
| 2000-03-09 | 436 | 450 | 435 | 435 | 197,000 | 435 |
| 2000-03-08 | 423 | 432 | 416 | 432 | 597,000 | 432 |
| 2000-03-07 | 425 | 425 | 423 | 423 | 450,000 | 423 |
| 2000-03-06 | 438 | 440 | 428 | 432 | 533,000 | 432 |
| 2000-03-03 | 440 | 443 | 436 | 437 | 405,000 | 437 |
| 2000-03-02 | 452 | 456 | 445 | 445 | 158,000 | 445 |
| 2000-03-01 | 449 | 453 | 446 | 452 | 180,000 | 452 |
| 2000-02-29 | 450 | 469 | 445 | 445 | 124,000 | 445 |
| 2000-02-28 | 460 | 465 | 450 | 450 | 102,000 | 450 |
| 2000-02-25 | 473 | 473 | 460 | 460 | 114,000 | 460 |
| 2000-02-24 | 469 | 469 | 460 | 461 | 121,000 | 461 |
| 2000-02-23 | 431 | 449 | 430 | 449 | 191,000 | 449 |
| 2000-02-22 | 440 | 442 | 435 | 435 | 170,000 | 435 |
| 2000-02-21 | 454 | 455 | 440 | 440 | 204,000 | 440 |
| 2000-02-18 | 451 | 459 | 451 | 454 | 125,000 | 454 |
| 2000-02-17 | 450 | 454 | 450 | 450 | 133,000 | 450 |
| 2000-02-16 | 456 | 457 | 450 | 450 | 133,000 | 450 |
| 2000-02-15 | 461 | 463 | 455 | 458 | 189,000 | 458 |
| 2000-02-14 | 471 | 474 | 460 | 466 | 188,000 | 466 |
| 2000-02-10 | 474 | 478 | 465 | 466 | 177,000 | 466 |
| 2000-02-09 | 485 | 485 | 470 | 474 | 189,000 | 474 |
| 2000-02-08 | 490 | 490 | 480 | 485 | 153,000 | 485 |
| 2000-02-07 | 490 | 495 | 490 | 490 | 130,000 | 490 |
| 2000-02-04 | 490 | 499 | 490 | 490 | 149,000 | 490 |
| 2000-02-03 | 495 | 495 | 490 | 490 | 127,000 | 490 |
| 2000-02-02 | 497 | 500 | 490 | 492 | 174,000 | 492 |
| 2000-02-01 | 515 | 515 | 495 | 495 | 169,000 | 495 |
| 2000-01-31 | 498 | 507 | 498 | 504 | 153,000 | 504 |
| 2000-01-28 | 501 | 503 | 495 | 495 | 241,000 | 495 |
| 2000-01-27 | 510 | 511 | 500 | 500 | 150,000 | 500 |
| 2000-01-26 | 525 | 525 | 507 | 515 | 65,000 | 515 |
| 2000-01-25 | 517 | 517 | 502 | 515 | 49,000 | 515 |
| 2000-01-24 | 510 | 520 | 503 | 510 | 61,000 | 510 |
| 2000-01-21 | 508 | 517 | 503 | 517 | 95,000 | 517 |
| 2000-01-20 | 507 | 507 | 501 | 507 | 96,000 | 507 |
| 2000-01-19 | 515 | 516 | 510 | 513 | 135,000 | 513 |
| 2000-01-18 | 524 | 524 | 510 | 515 | 146,000 | 515 |
| 2000-01-17 | 515 | 530 | 510 | 521 | 207,000 | 521 |
| 2000-01-14 | 505 | 520 | 505 | 515 | 121,000 | 515 |
| 2000-01-13 | 491 | 505 | 490 | 492 | 118,000 | 492 |
| 2000-01-12 | 499 | 511 | 494 | 494 | 67,000 | 494 |
| 2000-01-11 | 510 | 512 | 492 | 500 | 162,000 | 500 |
| 2000-01-07 | 490 | 500 | 490 | 500 | 113,000 | 500 |
| 2000-01-06 | 500 | 500 | 490 | 490 | 55,000 | 490 |
| 2000-01-05 | 495 | 500 | 490 | 500 | 106,000 | 500 |
| 2000-01-04 | 495 | 497 | 490 | 491 | 31,000 | 491 |
分割・併合履歴 ： なし
