1883 前田道路(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 424 | 427 | 420 | 420 | 29,000 | 420 |
| 2002-12-27 | 427 | 428 | 424 | 425 | 61,000 | 425 |
| 2002-12-26 | 414 | 422 | 411 | 422 | 125,000 | 422 |
| 2002-12-25 | 404 | 413 | 400 | 409 | 169,000 | 409 |
| 2002-12-24 | 394 | 403 | 391 | 401 | 174,000 | 401 |
| 2002-12-20 | 390 | 393 | 387 | 391 | 149,000 | 391 |
| 2002-12-19 | 396 | 399 | 388 | 392 | 173,000 | 392 |
| 2002-12-18 | 397 | 399 | 396 | 396 | 38,000 | 396 |
| 2002-12-17 | 401 | 401 | 398 | 400 | 81,000 | 400 |
| 2002-12-16 | 405 | 407 | 400 | 400 | 91,000 | 400 |
| 2002-12-13 | 401 | 402 | 398 | 401 | 242,000 | 401 |
| 2002-12-12 | 403 | 405 | 402 | 402 | 60,000 | 402 |
| 2002-12-11 | 408 | 410 | 401 | 404 | 197,000 | 404 |
| 2002-12-10 | 423 | 425 | 416 | 418 | 159,000 | 418 |
| 2002-12-09 | 420 | 421 | 418 | 418 | 39,000 | 418 |
| 2002-12-06 | 428 | 428 | 425 | 425 | 54,000 | 425 |
| 2002-12-05 | 426 | 428 | 425 | 428 | 45,000 | 428 |
| 2002-12-04 | 430 | 433 | 426 | 426 | 97,000 | 426 |
| 2002-12-03 | 433 | 437 | 433 | 434 | 48,000 | 434 |
| 2002-12-02 | 436 | 440 | 433 | 435 | 74,000 | 435 |
| 2002-11-29 | 422 | 444 | 422 | 440 | 63,000 | 440 |
| 2002-11-28 | 425 | 429 | 419 | 421 | 46,000 | 421 |
| 2002-11-27 | 417 | 443 | 417 | 420 | 155,000 | 420 |
| 2002-11-26 | 437 | 440 | 427 | 427 | 74,000 | 427 |
| 2002-11-25 | 428 | 440 | 423 | 435 | 77,000 | 435 |
| 2002-11-22 | 434 | 435 | 423 | 427 | 57,000 | 427 |
| 2002-11-21 | 420 | 426 | 405 | 425 | 87,000 | 425 |
| 2002-11-20 | 414 | 430 | 396 | 425 | 93,000 | 425 |
| 2002-11-19 | 420 | 422 | 413 | 419 | 85,000 | 419 |
| 2002-11-18 | 431 | 432 | 422 | 428 | 43,000 | 428 |
| 2002-11-15 | 430 | 430 | 425 | 430 | 43,000 | 430 |
| 2002-11-14 | 426 | 431 | 426 | 431 | 30,000 | 431 |
| 2002-11-13 | 443 | 443 | 436 | 436 | 24,000 | 436 |
| 2002-11-12 | 438 | 449 | 435 | 447 | 75,000 | 447 |
| 2002-11-11 | 442 | 447 | 439 | 440 | 110,000 | 440 |
| 2002-11-08 | 442 | 447 | 442 | 447 | 76,000 | 447 |
| 2002-11-07 | 455 | 455 | 445 | 447 | 59,000 | 447 |
| 2002-11-06 | 452 | 455 | 450 | 455 | 74,000 | 455 |
| 2002-11-05 | 445 | 453 | 444 | 452 | 119,000 | 452 |
| 2002-11-01 | 443 | 445 | 440 | 444 | 76,000 | 444 |
| 2002-10-31 | 445 | 445 | 440 | 442 | 39,000 | 442 |
| 2002-10-30 | 440 | 445 | 439 | 445 | 55,000 | 445 |
| 2002-10-29 | 438 | 445 | 438 | 439 | 39,000 | 439 |
| 2002-10-28 | 435 | 439 | 430 | 439 | 37,000 | 439 |
| 2002-10-25 | 435 | 440 | 430 | 440 | 90,000 | 440 |
| 2002-10-24 | 439 | 439 | 421 | 430 | 44,000 | 430 |
| 2002-10-23 | 427 | 440 | 422 | 437 | 49,000 | 437 |
| 2002-10-22 | 439 | 441 | 422 | 422 | 28,000 | 422 |
| 2002-10-21 | 435 | 443 | 435 | 442 | 88,000 | 442 |
| 2002-10-18 | 420 | 430 | 417 | 427 | 74,000 | 427 |
| 2002-10-17 | 426 | 433 | 410 | 410 | 83,000 | 410 |
| 2002-10-16 | 416 | 430 | 412 | 430 | 175,000 | 430 |
| 2002-10-15 | 425 | 425 | 414 | 416 | 50,000 | 416 |
| 2002-10-11 | 401 | 410 | 400 | 408 | 70,000 | 408 |
| 2002-10-10 | 395 | 397 | 390 | 397 | 70,000 | 397 |
| 2002-10-09 | 414 | 414 | 395 | 395 | 62,000 | 395 |
| 2002-10-08 | 406 | 409 | 403 | 409 | 23,000 | 409 |
| 2002-10-07 | 411 | 413 | 405 | 405 | 28,000 | 405 |
| 2002-10-04 | 414 | 421 | 412 | 421 | 30,000 | 421 |
| 2002-10-03 | 420 | 427 | 418 | 419 | 55,000 | 419 |
| 2002-10-02 | 425 | 425 | 416 | 417 | 29,000 | 417 |
| 2002-10-01 | 425 | 430 | 422 | 429 | 136,000 | 429 |
| 2002-09-30 | 431 | 433 | 418 | 424 | 25,000 | 424 |
| 2002-09-27 | 430 | 440 | 430 | 436 | 73,000 | 436 |
| 2002-09-26 | 419 | 423 | 417 | 419 | 114,000 | 419 |
| 2002-09-25 | 413 | 425 | 411 | 414 | 68,000 | 414 |
| 2002-09-24 | 427 | 427 | 409 | 410 | 136,000 | 410 |
| 2002-09-20 | 417 | 431 | 417 | 424 | 51,000 | 424 |
| 2002-09-19 | 430 | 435 | 425 | 425 | 49,000 | 425 |
| 2002-09-18 | 423 | 430 | 420 | 430 | 17,000 | 430 |
| 2002-09-17 | 417 | 430 | 417 | 430 | 45,000 | 430 |
| 2002-09-13 | 417 | 418 | 416 | 417 | 220,000 | 417 |
| 2002-09-12 | 425 | 429 | 423 | 429 | 40,000 | 429 |
| 2002-09-11 | 420 | 430 | 420 | 425 | 31,000 | 425 |
| 2002-09-10 | 427 | 431 | 425 | 425 | 45,000 | 425 |
| 2002-09-09 | 424 | 424 | 414 | 421 | 39,000 | 421 |
| 2002-09-06 | 409 | 414 | 408 | 414 | 33,000 | 414 |
| 2002-09-05 | 417 | 417 | 403 | 412 | 79,000 | 412 |
| 2002-09-04 | 412 | 414 | 404 | 412 | 132,000 | 412 |
| 2002-09-03 | 425 | 425 | 406 | 408 | 51,000 | 408 |
| 2002-09-02 | 440 | 440 | 423 | 427 | 47,000 | 427 |
| 2002-08-30 | 434 | 439 | 421 | 439 | 34,000 | 439 |
| 2002-08-29 | 433 | 436 | 426 | 429 | 57,000 | 429 |
| 2002-08-28 | 442 | 442 | 429 | 433 | 38,000 | 433 |
| 2002-08-27 | 446 | 446 | 436 | 446 | 37,000 | 446 |
| 2002-08-26 | 439 | 445 | 437 | 445 | 76,000 | 445 |
| 2002-08-23 | 439 | 443 | 431 | 431 | 54,000 | 431 |
| 2002-08-22 | 425 | 434 | 417 | 429 | 65,000 | 429 |
| 2002-08-21 | 429 | 430 | 425 | 425 | 38,000 | 425 |
| 2002-08-20 | 431 | 437 | 422 | 435 | 49,000 | 435 |
| 2002-08-19 | 437 | 441 | 427 | 441 | 50,000 | 441 |
| 2002-08-16 | 435 | 436 | 431 | 436 | 39,000 | 436 |
| 2002-08-15 | 432 | 435 | 431 | 435 | 50,000 | 435 |
| 2002-08-14 | 433 | 434 | 432 | 432 | 31,000 | 432 |
| 2002-08-13 | 437 | 438 | 433 | 434 | 49,000 | 434 |
| 2002-08-12 | 442 | 452 | 440 | 442 | 54,000 | 442 |
| 2002-08-09 | 444 | 457 | 443 | 456 | 48,000 | 456 |
| 2002-08-08 | 438 | 443 | 438 | 443 | 28,000 | 443 |
| 2002-08-07 | 439 | 440 | 436 | 437 | 49,000 | 437 |
| 2002-08-06 | 440 | 440 | 437 | 438 | 27,000 | 438 |
| 2002-08-05 | 442 | 446 | 442 | 443 | 26,000 | 443 |
| 2002-08-02 | 450 | 450 | 446 | 447 | 36,000 | 447 |
| 2002-08-01 | 460 | 460 | 451 | 453 | 72,000 | 453 |
| 2002-07-31 | 460 | 460 | 451 | 454 | 69,000 | 454 |
| 2002-07-30 | 457 | 457 | 452 | 453 | 13,000 | 453 |
| 2002-07-29 | 451 | 459 | 451 | 452 | 63,000 | 452 |
| 2002-07-26 | 466 | 471 | 452 | 452 | 142,000 | 452 |
| 2002-07-25 | 475 | 475 | 465 | 468 | 99,000 | 468 |
| 2002-07-24 | 449 | 480 | 445 | 480 | 133,000 | 480 |
| 2002-07-23 | 447 | 454 | 447 | 454 | 81,000 | 454 |
| 2002-07-22 | 447 | 454 | 445 | 448 | 113,000 | 448 |
| 2002-07-19 | 446 | 455 | 443 | 449 | 40,000 | 449 |
| 2002-07-18 | 451 | 456 | 451 | 451 | 106,000 | 451 |
| 2002-07-17 | 443 | 453 | 443 | 450 | 126,000 | 450 |
| 2002-07-16 | 441 | 448 | 438 | 438 | 146,000 | 438 |
| 2002-07-15 | 442 | 442 | 432 | 436 | 60,000 | 436 |
| 2002-07-12 | 435 | 445 | 428 | 432 | 88,000 | 432 |
| 2002-07-11 | 433 | 433 | 429 | 430 | 86,000 | 430 |
| 2002-07-10 | 455 | 455 | 433 | 433 | 180,000 | 433 |
| 2002-07-09 | 435 | 455 | 435 | 455 | 139,000 | 455 |
| 2002-07-08 | 440 | 450 | 434 | 434 | 113,000 | 434 |
| 2002-07-05 | 436 | 441 | 434 | 439 | 52,000 | 439 |
| 2002-07-04 | 442 | 443 | 436 | 442 | 191,000 | 442 |
| 2002-07-03 | 425 | 433 | 425 | 432 | 81,000 | 432 |
| 2002-07-02 | 430 | 432 | 425 | 429 | 103,000 | 429 |
| 2002-07-01 | 430 | 432 | 427 | 427 | 49,000 | 427 |
| 2002-06-28 | 426 | 435 | 425 | 435 | 60,000 | 435 |
| 2002-06-27 | 424 | 430 | 423 | 426 | 143,000 | 426 |
| 2002-06-26 | 422 | 422 | 411 | 411 | 112,000 | 411 |
| 2002-06-25 | 428 | 429 | 422 | 425 | 44,000 | 425 |
| 2002-06-24 | 407 | 429 | 407 | 429 | 51,000 | 429 |
| 2002-06-21 | 403 | 408 | 403 | 403 | 40,000 | 403 |
| 2002-06-20 | 406 | 408 | 405 | 405 | 50,000 | 405 |
| 2002-06-19 | 416 | 416 | 406 | 406 | 57,000 | 406 |
| 2002-06-18 | 410 | 412 | 406 | 406 | 57,000 | 406 |
| 2002-06-17 | 412 | 417 | 405 | 405 | 74,000 | 405 |
| 2002-06-14 | 415 | 415 | 410 | 410 | 241,000 | 410 |
| 2002-06-13 | 423 | 424 | 410 | 410 | 56,000 | 410 |
| 2002-06-12 | 428 | 428 | 421 | 428 | 39,000 | 428 |
| 2002-06-11 | 421 | 429 | 421 | 429 | 30,000 | 429 |
| 2002-06-10 | 429 | 430 | 423 | 425 | 51,000 | 425 |
| 2002-06-07 | 420 | 428 | 420 | 420 | 52,000 | 420 |
| 2002-06-06 | 432 | 432 | 421 | 421 | 110,000 | 421 |
| 2002-06-05 | 433 | 433 | 425 | 427 | 69,000 | 427 |
| 2002-06-04 | 440 | 442 | 420 | 423 | 73,000 | 423 |
| 2002-06-03 | 447 | 447 | 440 | 442 | 41,000 | 442 |
| 2002-05-31 | 437 | 455 | 432 | 438 | 92,000 | 438 |
| 2002-05-30 | 438 | 438 | 425 | 427 | 98,000 | 427 |
| 2002-05-29 | 440 | 440 | 438 | 438 | 30,000 | 438 |
| 2002-05-28 | 448 | 448 | 443 | 445 | 82,000 | 445 |
| 2002-05-27 | 445 | 450 | 445 | 449 | 57,000 | 449 |
| 2002-05-24 | 448 | 448 | 440 | 443 | 89,000 | 443 |
| 2002-05-23 | 439 | 440 | 434 | 438 | 162,000 | 438 |
| 2002-05-22 | 409 | 438 | 409 | 434 | 127,000 | 434 |
| 2002-05-21 | 406 | 408 | 404 | 408 | 71,000 | 408 |
| 2002-05-20 | 409 | 410 | 406 | 406 | 45,000 | 406 |
| 2002-05-17 | 412 | 412 | 405 | 405 | 33,000 | 405 |
| 2002-05-16 | 399 | 410 | 399 | 410 | 37,000 | 410 |
| 2002-05-15 | 401 | 404 | 399 | 399 | 49,000 | 399 |
| 2002-05-14 | 402 | 403 | 399 | 399 | 48,000 | 399 |
| 2002-05-13 | 401 | 407 | 400 | 400 | 27,000 | 400 |
| 2002-05-10 | 410 | 410 | 401 | 401 | 54,000 | 401 |
| 2002-05-09 | 415 | 415 | 406 | 406 | 22,000 | 406 |
| 2002-05-08 | 403 | 414 | 403 | 405 | 80,000 | 405 |
| 2002-05-07 | 408 | 408 | 399 | 401 | 41,000 | 401 |
| 2002-05-02 | 405 | 407 | 403 | 403 | 45,000 | 403 |
| 2002-05-01 | 406 | 409 | 405 | 405 | 30,000 | 405 |
| 2002-04-30 | 414 | 414 | 405 | 405 | 45,000 | 405 |
| 2002-04-26 | 416 | 417 | 405 | 411 | 162,000 | 411 |
| 2002-04-25 | 420 | 420 | 407 | 411 | 83,000 | 411 |
| 2002-04-24 | 415 | 420 | 410 | 419 | 100,000 | 419 |
| 2002-04-23 | 416 | 420 | 412 | 418 | 39,000 | 418 |
| 2002-04-22 | 423 | 423 | 411 | 415 | 34,000 | 415 |
| 2002-04-19 | 420 | 423 | 418 | 423 | 81,000 | 423 |
| 2002-04-18 | 414 | 420 | 414 | 420 | 30,000 | 420 |
| 2002-04-17 | 414 | 414 | 410 | 414 | 98,000 | 414 |
| 2002-04-16 | 412 | 426 | 412 | 424 | 88,000 | 424 |
| 2002-04-15 | 410 | 411 | 405 | 407 | 44,000 | 407 |
| 2002-04-12 | 415 | 416 | 406 | 411 | 61,000 | 411 |
| 2002-04-11 | 415 | 415 | 412 | 412 | 30,000 | 412 |
| 2002-04-10 | 412 | 419 | 410 | 414 | 63,000 | 414 |
| 2002-04-09 | 418 | 418 | 410 | 412 | 28,000 | 412 |
| 2002-04-08 | 417 | 417 | 410 | 416 | 20,000 | 416 |
| 2002-04-05 | 425 | 425 | 402 | 419 | 67,000 | 419 |
| 2002-04-04 | 421 | 433 | 417 | 425 | 37,000 | 425 |
| 2002-04-03 | 406 | 418 | 406 | 416 | 74,000 | 416 |
| 2002-04-02 | 424 | 424 | 415 | 416 | 26,000 | 416 |
| 2002-04-01 | 435 | 435 | 418 | 424 | 49,000 | 424 |
| 2002-03-29 | 435 | 436 | 420 | 420 | 86,000 | 420 |
| 2002-03-28 | 451 | 451 | 442 | 450 | 83,000 | 450 |
| 2002-03-27 | 444 | 445 | 438 | 441 | 39,000 | 441 |
| 2002-03-26 | 458 | 458 | 434 | 435 | 54,000 | 435 |
| 2002-03-25 | 461 | 469 | 458 | 465 | 111,000 | 465 |
| 2002-03-22 | 454 | 459 | 452 | 458 | 49,000 | 458 |
| 2002-03-20 | 459 | 463 | 450 | 452 | 113,000 | 452 |
| 2002-03-19 | 469 | 470 | 449 | 458 | 203,000 | 458 |
| 2002-03-18 | 470 | 470 | 460 | 461 | 46,000 | 461 |
| 2002-03-15 | 460 | 460 | 455 | 460 | 33,000 | 460 |
| 2002-03-14 | 460 | 460 | 449 | 459 | 39,000 | 459 |
| 2002-03-13 | 456 | 465 | 456 | 458 | 55,000 | 458 |
| 2002-03-12 | 468 | 468 | 454 | 459 | 35,000 | 459 |
| 2002-03-11 | 447 | 470 | 447 | 463 | 130,000 | 463 |
| 2002-03-08 | 440 | 456 | 440 | 447 | 236,000 | 447 |
| 2002-03-07 | 454 | 454 | 445 | 445 | 44,000 | 445 |
| 2002-03-06 | 447 | 461 | 447 | 451 | 52,000 | 451 |
| 2002-03-05 | 465 | 466 | 446 | 457 | 48,000 | 457 |
| 2002-03-04 | 463 | 475 | 458 | 470 | 92,000 | 470 |
| 2002-03-01 | 449 | 450 | 443 | 448 | 32,000 | 448 |
| 2002-02-28 | 443 | 451 | 440 | 451 | 80,000 | 451 |
| 2002-02-27 | 425 | 440 | 424 | 440 | 54,000 | 440 |
| 2002-02-26 | 430 | 430 | 420 | 428 | 64,000 | 428 |
| 2002-02-25 | 429 | 429 | 414 | 425 | 32,000 | 425 |
| 2002-02-22 | 425 | 426 | 420 | 425 | 23,000 | 425 |
| 2002-02-21 | 410 | 425 | 410 | 425 | 38,000 | 425 |
| 2002-02-20 | 413 | 417 | 410 | 415 | 29,000 | 415 |
| 2002-02-19 | 421 | 421 | 405 | 414 | 49,000 | 414 |
| 2002-02-18 | 425 | 425 | 417 | 421 | 24,000 | 421 |
| 2002-02-15 | 415 | 423 | 403 | 418 | 71,000 | 418 |
| 2002-02-14 | 420 | 432 | 420 | 420 | 49,000 | 420 |
| 2002-02-13 | 415 | 425 | 415 | 425 | 64,000 | 425 |
| 2002-02-12 | 403 | 425 | 403 | 425 | 27,000 | 425 |
| 2002-02-08 | 415 | 415 | 404 | 408 | 116,000 | 408 |
| 2002-02-07 | 392 | 405 | 392 | 405 | 17,000 | 405 |
| 2002-02-06 | 394 | 397 | 393 | 395 | 65,000 | 395 |
| 2002-02-05 | 412 | 412 | 401 | 409 | 40,000 | 409 |
| 2002-02-04 | 415 | 420 | 415 | 415 | 38,000 | 415 |
| 2002-02-01 | 415 | 421 | 415 | 419 | 40,000 | 419 |
| 2002-01-31 | 419 | 421 | 415 | 415 | 77,000 | 415 |
| 2002-01-30 | 415 | 420 | 414 | 420 | 66,000 | 420 |
| 2002-01-29 | 418 | 435 | 417 | 419 | 120,000 | 419 |
| 2002-01-28 | 420 | 420 | 414 | 418 | 41,000 | 418 |
| 2002-01-25 | 412 | 415 | 411 | 413 | 54,000 | 413 |
| 2002-01-24 | 406 | 412 | 406 | 410 | 60,000 | 410 |
| 2002-01-23 | 401 | 406 | 400 | 405 | 32,000 | 405 |
| 2002-01-22 | 410 | 414 | 406 | 406 | 64,000 | 406 |
| 2002-01-21 | 401 | 410 | 401 | 410 | 122,000 | 410 |
| 2002-01-18 | 397 | 407 | 394 | 407 | 102,000 | 407 |
| 2002-01-17 | 390 | 400 | 385 | 387 | 68,000 | 387 |
| 2002-01-16 | 393 | 395 | 388 | 395 | 66,000 | 395 |
| 2002-01-15 | 394 | 399 | 394 | 395 | 36,000 | 395 |
| 2002-01-11 | 402 | 402 | 395 | 395 | 115,000 | 395 |
| 2002-01-10 | 405 | 405 | 402 | 403 | 54,000 | 403 |
| 2002-01-09 | 404 | 411 | 403 | 404 | 40,000 | 404 |
| 2002-01-08 | 414 | 414 | 408 | 408 | 38,000 | 408 |
| 2002-01-07 | 414 | 420 | 414 | 414 | 26,000 | 414 |
| 2002-01-04 | 413 | 415 | 413 | 415 | 9,000 | 415 |
分割・併合履歴 ： なし
