1883 前田道路(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 570 | 570 | 560 | 566 | 75,000 | 566 |
| 2003-12-29 | 550 | 565 | 550 | 556 | 71,000 | 556 |
| 2003-12-26 | 554 | 562 | 551 | 551 | 72,000 | 551 |
| 2003-12-25 | 552 | 554 | 542 | 553 | 78,000 | 553 |
| 2003-12-24 | 547 | 554 | 547 | 551 | 216,000 | 551 |
| 2003-12-22 | 542 | 546 | 540 | 544 | 99,000 | 544 |
| 2003-12-19 | 550 | 551 | 538 | 544 | 273,000 | 544 |
| 2003-12-18 | 534 | 549 | 534 | 546 | 195,000 | 546 |
| 2003-12-17 | 532 | 538 | 528 | 531 | 152,000 | 531 |
| 2003-12-16 | 528 | 534 | 528 | 530 | 213,000 | 530 |
| 2003-12-15 | 520 | 532 | 520 | 528 | 228,000 | 528 |
| 2003-12-12 | 526 | 533 | 516 | 528 | 455,000 | 528 |
| 2003-12-11 | 539 | 539 | 525 | 526 | 230,000 | 526 |
| 2003-12-10 | 539 | 542 | 528 | 530 | 149,000 | 530 |
| 2003-12-09 | 547 | 547 | 539 | 543 | 118,000 | 543 |
| 2003-12-08 | 540 | 548 | 539 | 540 | 76,000 | 540 |
| 2003-12-05 | 540 | 545 | 538 | 540 | 183,000 | 540 |
| 2003-12-04 | 546 | 548 | 535 | 539 | 185,000 | 539 |
| 2003-12-03 | 550 | 550 | 541 | 546 | 78,000 | 546 |
| 2003-12-02 | 553 | 556 | 550 | 551 | 29,000 | 551 |
| 2003-12-01 | 541 | 546 | 541 | 546 | 76,000 | 546 |
| 2003-11-28 | 541 | 549 | 541 | 548 | 144,000 | 548 |
| 2003-11-27 | 549 | 549 | 537 | 541 | 56,000 | 541 |
| 2003-11-26 | 548 | 555 | 545 | 547 | 68,000 | 547 |
| 2003-11-25 | 549 | 549 | 537 | 544 | 53,000 | 544 |
| 2003-11-21 | 530 | 543 | 529 | 542 | 121,000 | 542 |
| 2003-11-20 | 545 | 545 | 526 | 534 | 132,000 | 534 |
| 2003-11-19 | 521 | 559 | 520 | 544 | 145,000 | 544 |
| 2003-11-18 | 549 | 549 | 518 | 535 | 101,000 | 535 |
| 2003-11-17 | 570 | 573 | 552 | 555 | 187,000 | 555 |
| 2003-11-14 | 560 | 580 | 550 | 570 | 196,000 | 570 |
| 2003-11-13 | 564 | 570 | 560 | 561 | 66,000 | 561 |
| 2003-11-12 | 570 | 580 | 561 | 562 | 57,000 | 562 |
| 2003-11-11 | 562 | 569 | 557 | 560 | 115,000 | 560 |
| 2003-11-10 | 575 | 579 | 571 | 572 | 97,000 | 572 |
| 2003-11-07 | 574 | 581 | 571 | 574 | 83,000 | 574 |
| 2003-11-06 | 589 | 593 | 565 | 570 | 199,000 | 570 |
| 2003-11-05 | 590 | 590 | 583 | 589 | 141,000 | 589 |
| 2003-11-04 | 588 | 588 | 580 | 584 | 96,000 | 584 |
| 2003-10-31 | 588 | 588 | 578 | 578 | 162,000 | 578 |
| 2003-10-30 | 575 | 586 | 574 | 585 | 251,000 | 585 |
| 2003-10-29 | 583 | 583 | 574 | 574 | 96,000 | 574 |
| 2003-10-28 | 575 | 585 | 571 | 573 | 75,000 | 573 |
| 2003-10-27 | 576 | 584 | 575 | 580 | 87,000 | 580 |
| 2003-10-24 | 589 | 589 | 566 | 575 | 192,000 | 575 |
| 2003-10-23 | 583 | 583 | 538 | 559 | 227,000 | 559 |
| 2003-10-22 | 598 | 604 | 593 | 593 | 166,000 | 593 |
| 2003-10-21 | 597 | 606 | 597 | 600 | 185,000 | 600 |
| 2003-10-20 | 606 | 606 | 597 | 597 | 61,000 | 597 |
| 2003-10-17 | 607 | 611 | 595 | 607 | 138,000 | 607 |
| 2003-10-16 | 606 | 614 | 603 | 612 | 112,000 | 612 |
| 2003-10-15 | 620 | 622 | 610 | 610 | 129,000 | 610 |
| 2003-10-14 | 610 | 624 | 597 | 616 | 122,000 | 616 |
| 2003-10-10 | 624 | 630 | 610 | 610 | 207,000 | 610 |
| 2003-10-09 | 620 | 626 | 615 | 625 | 102,000 | 625 |
| 2003-10-08 | 621 | 621 | 604 | 615 | 122,000 | 615 |
| 2003-10-07 | 612 | 628 | 612 | 625 | 193,000 | 625 |
| 2003-10-06 | 616 | 632 | 610 | 622 | 337,000 | 622 |
| 2003-10-03 | 599 | 616 | 599 | 616 | 108,000 | 616 |
| 2003-10-02 | 603 | 604 | 586 | 599 | 97,000 | 599 |
| 2003-10-01 | 598 | 606 | 598 | 603 | 60,000 | 603 |
| 2003-09-30 | 595 | 613 | 590 | 608 | 130,000 | 608 |
| 2003-09-29 | 608 | 608 | 597 | 597 | 82,000 | 597 |
| 2003-09-26 | 603 | 603 | 592 | 598 | 61,000 | 598 |
| 2003-09-25 | 619 | 620 | 590 | 604 | 102,000 | 604 |
| 2003-09-24 | 620 | 623 | 605 | 609 | 246,000 | 609 |
| 2003-09-22 | 610 | 615 | 602 | 614 | 151,000 | 614 |
| 2003-09-19 | 600 | 608 | 600 | 608 | 180,000 | 608 |
| 2003-09-18 | 597 | 600 | 590 | 598 | 215,000 | 598 |
| 2003-09-17 | 598 | 600 | 587 | 592 | 112,000 | 592 |
| 2003-09-16 | 597 | 599 | 582 | 597 | 89,000 | 597 |
| 2003-09-12 | 590 | 600 | 588 | 597 | 353,000 | 597 |
| 2003-09-11 | 586 | 587 | 581 | 581 | 48,000 | 581 |
| 2003-09-10 | 580 | 590 | 568 | 589 | 141,000 | 589 |
| 2003-09-09 | 585 | 590 | 583 | 590 | 185,000 | 590 |
| 2003-09-08 | 573 | 585 | 565 | 579 | 118,000 | 579 |
| 2003-09-05 | 571 | 576 | 567 | 572 | 145,000 | 572 |
| 2003-09-04 | 580 | 580 | 566 | 576 | 141,000 | 576 |
| 2003-09-03 | 579 | 580 | 577 | 578 | 210,000 | 578 |
| 2003-09-02 | 585 | 585 | 570 | 574 | 169,000 | 574 |
| 2003-09-01 | 580 | 590 | 575 | 582 | 222,000 | 582 |
| 2003-08-29 | 566 | 579 | 565 | 579 | 310,000 | 579 |
| 2003-08-28 | 551 | 567 | 550 | 558 | 274,000 | 558 |
| 2003-08-27 | 544 | 545 | 535 | 542 | 140,000 | 542 |
| 2003-08-26 | 563 | 569 | 553 | 554 | 198,000 | 554 |
| 2003-08-25 | 558 | 563 | 555 | 559 | 150,000 | 559 |
| 2003-08-22 | 559 | 559 | 549 | 558 | 235,000 | 558 |
| 2003-08-21 | 547 | 565 | 547 | 559 | 165,000 | 559 |
| 2003-08-20 | 536 | 558 | 536 | 557 | 179,000 | 557 |
| 2003-08-19 | 537 | 546 | 537 | 546 | 268,000 | 546 |
| 2003-08-18 | 537 | 537 | 530 | 534 | 252,000 | 534 |
| 2003-08-15 | 542 | 552 | 531 | 537 | 181,000 | 537 |
| 2003-08-14 | 551 | 555 | 548 | 552 | 156,000 | 552 |
| 2003-08-13 | 557 | 560 | 555 | 556 | 180,000 | 556 |
| 2003-08-12 | 551 | 564 | 551 | 562 | 189,000 | 562 |
| 2003-08-11 | 558 | 558 | 548 | 553 | 145,000 | 553 |
| 2003-08-08 | 560 | 567 | 552 | 557 | 128,000 | 557 |
| 2003-08-07 | 559 | 559 | 548 | 552 | 114,000 | 552 |
| 2003-08-06 | 564 | 564 | 547 | 549 | 226,000 | 549 |
| 2003-08-05 | 570 | 571 | 544 | 554 | 290,000 | 554 |
| 2003-08-04 | 571 | 578 | 569 | 571 | 333,000 | 571 |
| 2003-08-01 | 559 | 574 | 558 | 571 | 272,000 | 571 |
| 2003-07-31 | 550 | 560 | 549 | 549 | 315,000 | 549 |
| 2003-07-30 | 544 | 560 | 538 | 555 | 235,000 | 555 |
| 2003-07-29 | 527 | 546 | 527 | 540 | 212,000 | 540 |
| 2003-07-28 | 523 | 540 | 523 | 533 | 189,000 | 533 |
| 2003-07-25 | 521 | 535 | 515 | 522 | 237,000 | 522 |
| 2003-07-24 | 525 | 526 | 516 | 521 | 249,000 | 521 |
| 2003-07-23 | 536 | 536 | 526 | 530 | 130,000 | 530 |
| 2003-07-22 | 525 | 540 | 525 | 536 | 132,000 | 536 |
| 2003-07-18 | 526 | 535 | 521 | 528 | 166,000 | 528 |
| 2003-07-17 | 532 | 540 | 522 | 530 | 203,000 | 530 |
| 2003-07-16 | 557 | 561 | 540 | 540 | 236,000 | 540 |
| 2003-07-15 | 565 | 573 | 559 | 560 | 224,000 | 560 |
| 2003-07-14 | 564 | 585 | 563 | 580 | 420,000 | 580 |
| 2003-07-11 | 550 | 562 | 550 | 559 | 300,000 | 559 |
| 2003-07-10 | 543 | 552 | 540 | 548 | 167,000 | 548 |
| 2003-07-09 | 546 | 556 | 542 | 542 | 191,000 | 542 |
| 2003-07-08 | 563 | 563 | 532 | 556 | 167,000 | 556 |
| 2003-07-07 | 542 | 570 | 542 | 563 | 259,000 | 563 |
| 2003-07-04 | 550 | 550 | 541 | 545 | 169,000 | 545 |
| 2003-07-03 | 550 | 550 | 527 | 543 | 203,000 | 543 |
| 2003-07-02 | 546 | 550 | 535 | 549 | 241,000 | 549 |
| 2003-07-01 | 523 | 550 | 523 | 546 | 464,000 | 546 |
| 2003-06-30 | 518 | 524 | 516 | 521 | 152,000 | 521 |
| 2003-06-27 | 518 | 518 | 510 | 512 | 176,000 | 512 |
| 2003-06-26 | 504 | 510 | 504 | 510 | 208,000 | 510 |
| 2003-06-25 | 500 | 503 | 500 | 502 | 115,000 | 502 |
| 2003-06-24 | 493 | 497 | 493 | 496 | 131,000 | 496 |
| 2003-06-23 | 487 | 495 | 487 | 495 | 241,000 | 495 |
| 2003-06-20 | 496 | 499 | 485 | 486 | 176,000 | 486 |
| 2003-06-19 | 497 | 504 | 495 | 495 | 358,000 | 495 |
| 2003-06-18 | 484 | 497 | 484 | 497 | 273,000 | 497 |
| 2003-06-17 | 483 | 484 | 481 | 482 | 70,000 | 482 |
| 2003-06-16 | 482 | 486 | 481 | 482 | 128,000 | 482 |
| 2003-06-13 | 489 | 494 | 487 | 487 | 246,000 | 487 |
| 2003-06-12 | 492 | 492 | 480 | 480 | 112,000 | 480 |
| 2003-06-11 | 491 | 494 | 489 | 492 | 139,000 | 492 |
| 2003-06-10 | 490 | 494 | 490 | 491 | 91,000 | 491 |
| 2003-06-09 | 490 | 491 | 479 | 490 | 139,000 | 490 |
| 2003-06-06 | 489 | 493 | 486 | 493 | 134,000 | 493 |
| 2003-06-05 | 485 | 489 | 485 | 489 | 133,000 | 489 |
| 2003-06-04 | 484 | 487 | 484 | 486 | 64,000 | 486 |
| 2003-06-03 | 490 | 490 | 485 | 489 | 145,000 | 489 |
| 2003-06-02 | 481 | 493 | 481 | 490 | 217,000 | 490 |
| 2003-05-30 | 470 | 487 | 469 | 481 | 215,000 | 481 |
| 2003-05-29 | 465 | 470 | 463 | 463 | 247,000 | 463 |
| 2003-05-28 | 465 | 465 | 461 | 465 | 134,000 | 465 |
| 2003-05-27 | 463 | 465 | 460 | 465 | 234,000 | 465 |
| 2003-05-26 | 460 | 465 | 454 | 463 | 380,000 | 463 |
| 2003-05-23 | 440 | 453 | 431 | 450 | 297,000 | 450 |
| 2003-05-22 | 431 | 435 | 425 | 434 | 301,000 | 434 |
| 2003-05-21 | 430 | 432 | 428 | 429 | 82,000 | 429 |
| 2003-05-20 | 426 | 427 | 423 | 427 | 93,000 | 427 |
| 2003-05-19 | 436 | 436 | 426 | 426 | 52,000 | 426 |
| 2003-05-16 | 443 | 443 | 435 | 435 | 30,000 | 435 |
| 2003-05-15 | 443 | 444 | 437 | 437 | 37,000 | 437 |
| 2003-05-14 | 446 | 447 | 441 | 446 | 46,000 | 446 |
| 2003-05-13 | 444 | 448 | 443 | 447 | 116,000 | 447 |
| 2003-05-12 | 434 | 445 | 431 | 443 | 81,000 | 443 |
| 2003-05-09 | 433 | 443 | 432 | 439 | 141,000 | 439 |
| 2003-05-08 | 447 | 447 | 429 | 429 | 113,000 | 429 |
| 2003-05-07 | 444 | 447 | 443 | 444 | 83,000 | 444 |
| 2003-05-06 | 441 | 448 | 441 | 443 | 129,000 | 443 |
| 2003-05-02 | 439 | 442 | 438 | 440 | 72,000 | 440 |
| 2003-05-01 | 440 | 443 | 438 | 440 | 78,000 | 440 |
| 2003-04-30 | 440 | 442 | 430 | 440 | 147,000 | 440 |
| 2003-04-28 | 429 | 442 | 424 | 438 | 164,000 | 438 |
| 2003-04-25 | 437 | 439 | 426 | 430 | 101,000 | 430 |
| 2003-04-24 | 436 | 438 | 435 | 435 | 63,000 | 435 |
| 2003-04-23 | 435 | 442 | 433 | 441 | 156,000 | 441 |
| 2003-04-22 | 440 | 440 | 433 | 435 | 79,000 | 435 |
| 2003-04-21 | 435 | 440 | 435 | 439 | 50,000 | 439 |
| 2003-04-18 | 438 | 443 | 435 | 442 | 159,000 | 442 |
| 2003-04-17 | 436 | 438 | 435 | 435 | 39,000 | 435 |
| 2003-04-16 | 432 | 439 | 429 | 438 | 128,000 | 438 |
| 2003-04-15 | 431 | 432 | 427 | 431 | 56,000 | 431 |
| 2003-04-14 | 430 | 437 | 429 | 430 | 208,000 | 430 |
| 2003-04-11 | 430 | 432 | 425 | 429 | 204,000 | 429 |
| 2003-04-10 | 430 | 430 | 418 | 429 | 53,000 | 429 |
| 2003-04-09 | 425 | 430 | 424 | 430 | 71,000 | 430 |
| 2003-04-08 | 428 | 428 | 416 | 424 | 148,000 | 424 |
| 2003-04-07 | 427 | 428 | 425 | 428 | 74,000 | 428 |
| 2003-04-04 | 422 | 428 | 421 | 427 | 66,000 | 427 |
| 2003-04-03 | 423 | 426 | 421 | 422 | 157,000 | 422 |
| 2003-04-02 | 420 | 420 | 414 | 420 | 62,000 | 420 |
| 2003-04-01 | 414 | 416 | 411 | 413 | 53,000 | 413 |
| 2003-03-31 | 420 | 420 | 411 | 411 | 84,000 | 411 |
| 2003-03-28 | 425 | 425 | 416 | 420 | 127,000 | 420 |
| 2003-03-27 | 423 | 426 | 423 | 425 | 70,000 | 425 |
| 2003-03-26 | 430 | 435 | 422 | 428 | 156,000 | 428 |
| 2003-03-25 | 439 | 445 | 438 | 445 | 245,000 | 445 |
| 2003-03-24 | 437 | 444 | 437 | 443 | 380,000 | 443 |
| 2003-03-20 | 432 | 434 | 425 | 432 | 215,000 | 432 |
| 2003-03-19 | 425 | 433 | 424 | 433 | 139,000 | 433 |
| 2003-03-18 | 425 | 427 | 423 | 424 | 128,000 | 424 |
| 2003-03-17 | 419 | 423 | 416 | 423 | 137,000 | 423 |
| 2003-03-14 | 419 | 420 | 415 | 415 | 277,000 | 415 |
| 2003-03-13 | 411 | 415 | 410 | 415 | 114,000 | 415 |
| 2003-03-12 | 415 | 415 | 410 | 411 | 121,000 | 411 |
| 2003-03-11 | 408 | 413 | 407 | 410 | 97,000 | 410 |
| 2003-03-10 | 412 | 415 | 407 | 409 | 190,000 | 409 |
| 2003-03-07 | 417 | 420 | 414 | 415 | 164,000 | 415 |
| 2003-03-06 | 417 | 420 | 415 | 420 | 136,000 | 420 |
| 2003-03-05 | 413 | 417 | 413 | 415 | 98,000 | 415 |
| 2003-03-04 | 414 | 415 | 412 | 412 | 165,000 | 412 |
| 2003-03-03 | 412 | 418 | 407 | 412 | 307,000 | 412 |
| 2003-02-28 | 410 | 412 | 407 | 408 | 109,000 | 408 |
| 2003-02-27 | 410 | 413 | 405 | 405 | 216,000 | 405 |
| 2003-02-26 | 411 | 414 | 408 | 414 | 174,000 | 414 |
| 2003-02-25 | 415 | 415 | 405 | 410 | 284,000 | 410 |
| 2003-02-24 | 416 | 418 | 415 | 417 | 161,000 | 417 |
| 2003-02-21 | 419 | 419 | 416 | 416 | 131,000 | 416 |
| 2003-02-20 | 420 | 422 | 416 | 418 | 274,000 | 418 |
| 2003-02-19 | 425 | 426 | 419 | 420 | 361,000 | 420 |
| 2003-02-18 | 425 | 427 | 423 | 425 | 282,000 | 425 |
| 2003-02-17 | 429 | 433 | 424 | 425 | 273,000 | 425 |
| 2003-02-14 | 425 | 430 | 425 | 425 | 322,000 | 425 |
| 2003-02-13 | 433 | 433 | 425 | 425 | 131,000 | 425 |
| 2003-02-12 | 432 | 441 | 432 | 432 | 191,000 | 432 |
| 2003-02-10 | 427 | 429 | 427 | 429 | 75,000 | 429 |
| 2003-02-07 | 427 | 431 | 424 | 425 | 133,000 | 425 |
| 2003-02-06 | 427 | 428 | 421 | 422 | 152,000 | 422 |
| 2003-02-05 | 423 | 431 | 423 | 431 | 69,000 | 431 |
| 2003-02-04 | 422 | 429 | 422 | 425 | 103,000 | 425 |
| 2003-02-03 | 417 | 422 | 416 | 422 | 127,000 | 422 |
| 2003-01-31 | 427 | 428 | 416 | 416 | 90,000 | 416 |
| 2003-01-30 | 431 | 431 | 420 | 427 | 99,000 | 427 |
| 2003-01-29 | 430 | 432 | 429 | 430 | 82,000 | 430 |
| 2003-01-28 | 431 | 432 | 427 | 430 | 91,000 | 430 |
| 2003-01-27 | 434 | 438 | 431 | 431 | 121,000 | 431 |
| 2003-01-24 | 438 | 439 | 430 | 430 | 220,000 | 430 |
| 2003-01-23 | 424 | 432 | 424 | 432 | 40,000 | 432 |
| 2003-01-22 | 426 | 429 | 420 | 424 | 95,000 | 424 |
| 2003-01-21 | 428 | 429 | 423 | 425 | 103,000 | 425 |
| 2003-01-20 | 431 | 431 | 420 | 425 | 97,000 | 425 |
| 2003-01-17 | 424 | 432 | 424 | 429 | 103,000 | 429 |
| 2003-01-16 | 423 | 425 | 422 | 425 | 33,000 | 425 |
| 2003-01-15 | 425 | 426 | 420 | 424 | 51,000 | 424 |
| 2003-01-14 | 420 | 425 | 420 | 425 | 26,000 | 425 |
| 2003-01-10 | 420 | 420 | 415 | 419 | 63,000 | 419 |
| 2003-01-09 | 415 | 420 | 415 | 420 | 96,000 | 420 |
| 2003-01-08 | 428 | 429 | 417 | 418 | 89,000 | 418 |
| 2003-01-07 | 428 | 429 | 427 | 427 | 44,000 | 427 |
| 2003-01-06 | 422 | 429 | 421 | 428 | 32,000 | 428 |
分割・併合履歴 ： なし
