1883 前田道路(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 421 | 425 | 416 | 416 | 42,000 | 416 |
| 2001-12-27 | 404 | 425 | 395 | 425 | 83,000 | 425 |
| 2001-12-26 | 427 | 427 | 404 | 404 | 56,000 | 404 |
| 2001-12-25 | 415 | 418 | 410 | 418 | 67,000 | 418 |
| 2001-12-21 | 399 | 400 | 394 | 400 | 68,000 | 400 |
| 2001-12-20 | 389 | 400 | 389 | 400 | 84,000 | 400 |
| 2001-12-19 | 383 | 390 | 381 | 390 | 82,000 | 390 |
| 2001-12-18 | 383 | 387 | 381 | 386 | 134,000 | 386 |
| 2001-12-17 | 402 | 402 | 385 | 385 | 166,000 | 385 |
| 2001-12-14 | 407 | 410 | 401 | 403 | 297,000 | 403 |
| 2001-12-13 | 418 | 425 | 410 | 418 | 94,000 | 418 |
| 2001-12-12 | 416 | 428 | 412 | 423 | 137,000 | 423 |
| 2001-12-11 | 434 | 434 | 413 | 422 | 170,000 | 422 |
| 2001-12-10 | 442 | 442 | 429 | 430 | 92,000 | 430 |
| 2001-12-07 | 441 | 447 | 431 | 442 | 128,000 | 442 |
| 2001-12-06 | 444 | 449 | 421 | 443 | 213,000 | 443 |
| 2001-12-05 | 449 | 450 | 444 | 449 | 112,000 | 449 |
| 2001-12-04 | 455 | 457 | 447 | 449 | 113,000 | 449 |
| 2001-12-03 | 450 | 464 | 450 | 459 | 209,000 | 459 |
| 2001-11-30 | 448 | 469 | 442 | 447 | 407,000 | 447 |
| 2001-11-29 | 441 | 453 | 440 | 452 | 129,000 | 452 |
| 2001-11-28 | 449 | 449 | 441 | 441 | 76,000 | 441 |
| 2001-11-27 | 450 | 456 | 450 | 450 | 133,000 | 450 |
| 2001-11-26 | 449 | 456 | 445 | 454 | 154,000 | 454 |
| 2001-11-22 | 436 | 441 | 432 | 441 | 101,000 | 441 |
| 2001-11-21 | 430 | 449 | 430 | 436 | 144,000 | 436 |
| 2001-11-20 | 430 | 449 | 425 | 449 | 181,000 | 449 |
| 2001-11-19 | 430 | 431 | 424 | 426 | 192,000 | 426 |
| 2001-11-16 | 441 | 444 | 440 | 440 | 206,000 | 440 |
| 2001-11-15 | 438 | 445 | 438 | 445 | 139,000 | 445 |
| 2001-11-14 | 445 | 452 | 438 | 438 | 168,000 | 438 |
| 2001-11-13 | 444 | 444 | 436 | 441 | 135,000 | 441 |
| 2001-11-12 | 450 | 451 | 441 | 443 | 102,000 | 443 |
| 2001-11-09 | 461 | 463 | 452 | 456 | 167,000 | 456 |
| 2001-11-08 | 472 | 472 | 460 | 466 | 173,000 | 466 |
| 2001-11-07 | 484 | 485 | 467 | 482 | 144,000 | 482 |
| 2001-11-06 | 469 | 490 | 469 | 490 | 119,000 | 490 |
| 2001-11-05 | 479 | 479 | 462 | 474 | 114,000 | 474 |
| 2001-11-02 | 470 | 475 | 466 | 474 | 115,000 | 474 |
| 2001-11-01 | 474 | 474 | 464 | 465 | 106,000 | 465 |
| 2001-10-31 | 466 | 477 | 466 | 469 | 114,000 | 469 |
| 2001-10-30 | 482 | 484 | 466 | 468 | 231,000 | 468 |
| 2001-10-29 | 510 | 510 | 482 | 485 | 147,000 | 485 |
| 2001-10-26 | 520 | 520 | 505 | 510 | 141,000 | 510 |
| 2001-10-25 | 492 | 517 | 491 | 517 | 211,000 | 517 |
| 2001-10-24 | 485 | 495 | 483 | 492 | 231,000 | 492 |
| 2001-10-23 | 483 | 489 | 483 | 487 | 88,000 | 487 |
| 2001-10-22 | 484 | 487 | 477 | 484 | 78,000 | 484 |
| 2001-10-19 | 478 | 490 | 478 | 490 | 124,000 | 490 |
| 2001-10-18 | 494 | 494 | 476 | 479 | 186,000 | 479 |
| 2001-10-17 | 484 | 504 | 481 | 494 | 147,000 | 494 |
| 2001-10-16 | 482 | 488 | 465 | 482 | 209,000 | 482 |
| 2001-10-15 | 501 | 505 | 486 | 496 | 131,000 | 496 |
| 2001-10-12 | 505 | 508 | 495 | 500 | 158,000 | 500 |
| 2001-10-11 | 494 | 510 | 492 | 505 | 140,000 | 505 |
| 2001-10-10 | 510 | 510 | 490 | 490 | 82,000 | 490 |
| 2001-10-09 | 520 | 520 | 490 | 490 | 88,000 | 490 |
| 2001-10-05 | 509 | 525 | 495 | 525 | 179,000 | 525 |
| 2001-10-04 | 520 | 523 | 500 | 505 | 114,000 | 505 |
| 2001-10-03 | 520 | 528 | 516 | 521 | 129,000 | 521 |
| 2001-10-02 | 488 | 525 | 488 | 525 | 125,000 | 525 |
| 2001-10-01 | 505 | 510 | 496 | 508 | 85,000 | 508 |
| 2001-09-28 | 500 | 517 | 490 | 495 | 134,000 | 495 |
| 2001-09-27 | 487 | 500 | 487 | 500 | 153,000 | 500 |
| 2001-09-26 | 488 | 490 | 480 | 490 | 158,000 | 490 |
| 2001-09-25 | 494 | 495 | 467 | 478 | 160,000 | 478 |
| 2001-09-21 | 480 | 484 | 473 | 480 | 83,000 | 480 |
| 2001-09-20 | 476 | 480 | 468 | 480 | 86,000 | 480 |
| 2001-09-19 | 475 | 485 | 475 | 480 | 62,000 | 480 |
| 2001-09-18 | 480 | 480 | 474 | 475 | 62,000 | 475 |
| 2001-09-17 | 483 | 484 | 468 | 480 | 167,000 | 480 |
| 2001-09-14 | 480 | 486 | 480 | 485 | 122,000 | 485 |
| 2001-09-13 | 448 | 462 | 440 | 462 | 140,000 | 462 |
| 2001-09-12 | 448 | 465 | 448 | 448 | 195,000 | 448 |
| 2001-09-11 | 471 | 488 | 470 | 488 | 89,000 | 488 |
| 2001-09-10 | 487 | 487 | 471 | 471 | 48,000 | 471 |
| 2001-09-07 | 488 | 489 | 482 | 489 | 63,000 | 489 |
| 2001-09-06 | 491 | 499 | 488 | 493 | 91,000 | 493 |
| 2001-09-05 | 497 | 498 | 491 | 494 | 79,000 | 494 |
| 2001-09-04 | 513 | 513 | 494 | 507 | 83,000 | 507 |
| 2001-09-03 | 527 | 527 | 507 | 508 | 125,000 | 508 |
| 2001-08-31 | 509 | 518 | 507 | 507 | 174,000 | 507 |
| 2001-08-30 | 549 | 549 | 529 | 529 | 94,000 | 529 |
| 2001-08-29 | 573 | 578 | 539 | 559 | 536,000 | 559 |
| 2001-08-28 | 550 | 573 | 542 | 573 | 386,000 | 573 |
| 2001-08-27 | 550 | 550 | 533 | 543 | 140,000 | 543 |
| 2001-08-24 | 550 | 550 | 535 | 541 | 168,000 | 541 |
| 2001-08-23 | 520 | 540 | 520 | 540 | 333,000 | 540 |
| 2001-08-22 | 501 | 514 | 500 | 507 | 50,000 | 507 |
| 2001-08-21 | 510 | 516 | 500 | 501 | 66,000 | 501 |
| 2001-08-20 | 504 | 518 | 500 | 502 | 117,000 | 502 |
| 2001-08-17 | 506 | 515 | 506 | 514 | 66,000 | 514 |
| 2001-08-16 | 504 | 517 | 501 | 512 | 113,000 | 512 |
| 2001-08-15 | 499 | 504 | 488 | 503 | 59,000 | 503 |
| 2001-08-14 | 497 | 498 | 490 | 494 | 47,000 | 494 |
| 2001-08-13 | 502 | 502 | 489 | 489 | 57,000 | 489 |
| 2001-08-10 | 490 | 502 | 488 | 502 | 74,000 | 502 |
| 2001-08-09 | 499 | 500 | 490 | 490 | 120,000 | 490 |
| 2001-08-08 | 500 | 509 | 496 | 497 | 69,000 | 497 |
| 2001-08-07 | 493 | 505 | 488 | 505 | 57,000 | 505 |
| 2001-08-06 | 485 | 499 | 480 | 498 | 64,000 | 498 |
| 2001-08-03 | 485 | 496 | 470 | 471 | 140,000 | 471 |
| 2001-08-02 | 480 | 504 | 480 | 490 | 135,000 | 490 |
| 2001-08-01 | 477 | 481 | 473 | 480 | 94,000 | 480 |
| 2001-07-31 | 467 | 476 | 466 | 476 | 57,000 | 476 |
| 2001-07-30 | 475 | 477 | 465 | 466 | 46,000 | 466 |
| 2001-07-27 | 475 | 480 | 473 | 477 | 50,000 | 477 |
| 2001-07-26 | 477 | 477 | 470 | 475 | 43,000 | 475 |
| 2001-07-25 | 469 | 469 | 460 | 469 | 47,000 | 469 |
| 2001-07-24 | 462 | 468 | 461 | 468 | 73,000 | 468 |
| 2001-07-23 | 470 | 470 | 461 | 463 | 37,000 | 463 |
| 2001-07-19 | 462 | 466 | 460 | 463 | 77,000 | 463 |
| 2001-07-18 | 465 | 467 | 461 | 461 | 92,000 | 461 |
| 2001-07-17 | 470 | 475 | 465 | 465 | 47,000 | 465 |
| 2001-07-16 | 467 | 477 | 466 | 473 | 19,000 | 473 |
| 2001-07-13 | 470 | 478 | 465 | 465 | 115,000 | 465 |
| 2001-07-12 | 478 | 478 | 470 | 475 | 94,000 | 475 |
| 2001-07-11 | 471 | 479 | 470 | 476 | 57,000 | 476 |
| 2001-07-10 | 465 | 477 | 464 | 476 | 52,000 | 476 |
| 2001-07-09 | 482 | 484 | 463 | 463 | 234,000 | 463 |
| 2001-07-06 | 490 | 496 | 482 | 484 | 159,000 | 484 |
| 2001-07-05 | 502 | 504 | 493 | 495 | 103,000 | 495 |
| 2001-07-04 | 515 | 515 | 485 | 492 | 81,000 | 492 |
| 2001-07-03 | 529 | 529 | 505 | 506 | 130,000 | 506 |
| 2001-07-02 | 505 | 509 | 501 | 509 | 88,000 | 509 |
| 2001-06-29 | 505 | 506 | 496 | 500 | 185,000 | 500 |
| 2001-06-28 | 499 | 506 | 494 | 505 | 162,000 | 505 |
| 2001-06-27 | 499 | 500 | 493 | 499 | 28,000 | 499 |
| 2001-06-26 | 502 | 502 | 490 | 499 | 71,000 | 499 |
| 2001-06-25 | 495 | 499 | 492 | 492 | 52,000 | 492 |
| 2001-06-22 | 472 | 490 | 472 | 490 | 86,000 | 490 |
| 2001-06-21 | 472 | 477 | 468 | 472 | 89,000 | 472 |
| 2001-06-20 | 485 | 486 | 471 | 472 | 121,000 | 472 |
| 2001-06-19 | 487 | 489 | 485 | 486 | 104,000 | 486 |
| 2001-06-18 | 490 | 490 | 481 | 488 | 33,000 | 488 |
| 2001-06-15 | 484 | 494 | 483 | 492 | 74,000 | 492 |
| 2001-06-14 | 496 | 501 | 493 | 494 | 70,000 | 494 |
| 2001-06-13 | 495 | 500 | 495 | 498 | 119,000 | 498 |
| 2001-06-12 | 510 | 511 | 495 | 500 | 107,000 | 500 |
| 2001-06-11 | 500 | 518 | 500 | 517 | 37,000 | 517 |
| 2001-06-08 | 501 | 510 | 498 | 510 | 183,000 | 510 |
| 2001-06-07 | 498 | 505 | 498 | 505 | 45,000 | 505 |
| 2001-06-06 | 499 | 502 | 498 | 500 | 49,000 | 500 |
| 2001-06-05 | 500 | 502 | 498 | 498 | 76,000 | 498 |
| 2001-06-04 | 500 | 503 | 498 | 500 | 52,000 | 500 |
| 2001-06-01 | 495 | 502 | 495 | 497 | 43,000 | 497 |
| 2001-05-31 | 496 | 502 | 495 | 495 | 85,000 | 495 |
| 2001-05-30 | 510 | 510 | 503 | 506 | 103,000 | 506 |
| 2001-05-29 | 505 | 508 | 500 | 506 | 185,000 | 506 |
| 2001-05-28 | 510 | 510 | 500 | 505 | 117,000 | 505 |
| 2001-05-25 | 520 | 520 | 501 | 510 | 89,000 | 510 |
| 2001-05-24 | 511 | 513 | 493 | 495 | 398,000 | 495 |
| 2001-05-23 | 516 | 525 | 510 | 513 | 177,000 | 513 |
| 2001-05-22 | 505 | 518 | 505 | 516 | 268,000 | 516 |
| 2001-05-21 | 515 | 516 | 503 | 503 | 307,000 | 503 |
| 2001-05-18 | 531 | 535 | 526 | 526 | 185,000 | 526 |
| 2001-05-17 | 548 | 548 | 528 | 540 | 149,000 | 540 |
| 2001-05-16 | 548 | 553 | 536 | 538 | 141,000 | 538 |
| 2001-05-15 | 536 | 548 | 535 | 548 | 114,000 | 548 |
| 2001-05-14 | 546 | 548 | 536 | 536 | 109,000 | 536 |
| 2001-05-11 | 547 | 551 | 545 | 545 | 64,000 | 545 |
| 2001-05-10 | 548 | 555 | 545 | 550 | 115,000 | 550 |
| 2001-05-09 | 548 | 554 | 548 | 552 | 70,000 | 552 |
| 2001-05-08 | 558 | 563 | 550 | 553 | 157,000 | 553 |
| 2001-05-07 | 571 | 575 | 558 | 558 | 226,000 | 558 |
| 2001-05-02 | 590 | 590 | 560 | 571 | 488,000 | 571 |
| 2001-05-01 | 582 | 586 | 580 | 585 | 168,000 | 585 |
| 2001-04-27 | 590 | 593 | 570 | 576 | 236,000 | 576 |
| 2001-04-26 | 575 | 595 | 575 | 584 | 380,000 | 584 |
| 2001-04-25 | 559 | 575 | 559 | 575 | 291,000 | 575 |
| 2001-04-24 | 542 | 555 | 541 | 550 | 128,000 | 550 |
| 2001-04-23 | 550 | 552 | 542 | 542 | 189,000 | 542 |
| 2001-04-20 | 544 | 545 | 537 | 545 | 117,000 | 545 |
| 2001-04-19 | 550 | 553 | 538 | 544 | 161,000 | 544 |
| 2001-04-18 | 538 | 555 | 536 | 554 | 348,000 | 554 |
| 2001-04-17 | 535 | 538 | 525 | 535 | 66,000 | 535 |
| 2001-04-16 | 535 | 540 | 531 | 535 | 140,000 | 535 |
| 2001-04-13 | 533 | 537 | 530 | 535 | 67,000 | 535 |
| 2001-04-12 | 537 | 538 | 530 | 531 | 48,000 | 531 |
| 2001-04-11 | 539 | 540 | 532 | 538 | 209,000 | 538 |
| 2001-04-10 | 528 | 540 | 526 | 536 | 263,000 | 536 |
| 2001-04-09 | 519 | 530 | 518 | 530 | 187,000 | 530 |
| 2001-04-06 | 517 | 520 | 505 | 519 | 88,000 | 519 |
| 2001-04-05 | 510 | 515 | 501 | 501 | 110,000 | 501 |
| 2001-04-04 | 503 | 506 | 500 | 504 | 87,000 | 504 |
| 2001-04-03 | 496 | 509 | 493 | 504 | 43,000 | 504 |
| 2001-04-02 | 509 | 509 | 490 | 493 | 109,000 | 493 |
| 2001-03-30 | 490 | 515 | 485 | 510 | 183,000 | 510 |
| 2001-03-29 | 500 | 522 | 500 | 500 | 102,000 | 500 |
| 2001-03-28 | 521 | 522 | 506 | 510 | 114,000 | 510 |
| 2001-03-27 | 516 | 530 | 512 | 522 | 210,000 | 522 |
| 2001-03-26 | 530 | 540 | 520 | 540 | 224,000 | 540 |
| 2001-03-23 | 514 | 520 | 501 | 515 | 166,000 | 515 |
| 2001-03-22 | 508 | 514 | 504 | 513 | 191,000 | 513 |
| 2001-03-21 | 490 | 509 | 490 | 509 | 171,000 | 509 |
| 2001-03-19 | 480 | 490 | 480 | 485 | 53,000 | 485 |
| 2001-03-16 | 487 | 493 | 480 | 480 | 77,000 | 480 |
| 2001-03-15 | 474 | 480 | 470 | 480 | 64,000 | 480 |
| 2001-03-14 | 475 | 479 | 471 | 476 | 77,000 | 476 |
| 2001-03-13 | 480 | 481 | 473 | 476 | 75,000 | 476 |
| 2001-03-12 | 493 | 493 | 480 | 480 | 75,000 | 480 |
| 2001-03-09 | 482 | 493 | 482 | 488 | 188,000 | 488 |
| 2001-03-08 | 489 | 489 | 484 | 484 | 32,000 | 484 |
| 2001-03-07 | 480 | 490 | 476 | 490 | 24,000 | 490 |
| 2001-03-06 | 473 | 481 | 473 | 481 | 64,000 | 481 |
| 2001-03-05 | 480 | 480 | 470 | 471 | 56,000 | 471 |
| 2001-03-02 | 490 | 490 | 480 | 480 | 44,000 | 480 |
| 2001-03-01 | 484 | 490 | 484 | 490 | 61,000 | 490 |
| 2001-02-28 | 485 | 490 | 481 | 482 | 82,000 | 482 |
| 2001-02-27 | 486 | 490 | 476 | 476 | 68,000 | 476 |
| 2001-02-26 | 485 | 489 | 480 | 483 | 128,000 | 483 |
| 2001-02-23 | 473 | 476 | 473 | 476 | 83,000 | 476 |
| 2001-02-22 | 473 | 474 | 472 | 472 | 51,000 | 472 |
| 2001-02-21 | 467 | 473 | 467 | 473 | 57,000 | 473 |
| 2001-02-20 | 466 | 469 | 466 | 469 | 48,000 | 469 |
| 2001-02-19 | 471 | 471 | 464 | 466 | 48,000 | 466 |
| 2001-02-16 | 471 | 474 | 471 | 471 | 27,000 | 471 |
| 2001-02-15 | 467 | 475 | 467 | 474 | 73,000 | 474 |
| 2001-02-14 | 474 | 474 | 462 | 462 | 80,000 | 462 |
| 2001-02-13 | 462 | 476 | 460 | 476 | 65,000 | 476 |
| 2001-02-09 | 450 | 464 | 450 | 459 | 32,000 | 459 |
| 2001-02-08 | 458 | 460 | 445 | 451 | 167,000 | 451 |
| 2001-02-07 | 469 | 469 | 456 | 456 | 136,000 | 456 |
| 2001-02-06 | 469 | 472 | 469 | 470 | 54,000 | 470 |
| 2001-02-05 | 470 | 470 | 465 | 469 | 68,000 | 469 |
| 2001-02-02 | 469 | 471 | 468 | 470 | 38,000 | 470 |
| 2001-02-01 | 476 | 478 | 466 | 468 | 62,000 | 468 |
| 2001-01-31 | 479 | 479 | 475 | 476 | 19,000 | 476 |
| 2001-01-30 | 480 | 484 | 475 | 484 | 18,000 | 484 |
| 2001-01-29 | 475 | 480 | 475 | 480 | 19,000 | 480 |
| 2001-01-26 | 489 | 489 | 475 | 475 | 52,000 | 475 |
| 2001-01-25 | 487 | 487 | 478 | 481 | 64,000 | 481 |
| 2001-01-24 | 475 | 485 | 475 | 482 | 28,000 | 482 |
| 2001-01-23 | 490 | 490 | 477 | 484 | 49,000 | 484 |
| 2001-01-22 | 466 | 484 | 466 | 484 | 85,000 | 484 |
| 2001-01-19 | 468 | 471 | 459 | 471 | 80,000 | 471 |
| 2001-01-18 | 464 | 472 | 464 | 472 | 79,000 | 472 |
| 2001-01-17 | 473 | 474 | 465 | 474 | 38,000 | 474 |
| 2001-01-16 | 470 | 474 | 455 | 473 | 49,000 | 473 |
| 2001-01-15 | 475 | 476 | 469 | 470 | 92,000 | 470 |
| 2001-01-12 | 494 | 494 | 469 | 475 | 192,000 | 475 |
| 2001-01-11 | 465 | 500 | 456 | 500 | 142,000 | 500 |
| 2001-01-10 | 450 | 460 | 448 | 455 | 63,000 | 455 |
| 2001-01-09 | 453 | 455 | 450 | 455 | 109,000 | 455 |
| 2001-01-05 | 468 | 475 | 457 | 463 | 70,000 | 463 |
| 2001-01-04 | 469 | 469 | 459 | 463 | 113,000 | 463 |
分割・併合履歴 ： なし
