1883 前田道路(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	785	808	785	806	228,000	806
2004-12-29	783	785	777	779	77,000	779
2004-12-28	789	789	781	782	61,000	782
2004-12-27	768	791	768	788	144,000	788
2004-12-24	767	777	767	773	182,000	773
2004-12-22	773	773	763	767	130,000	767
2004-12-21	768	775	768	768	190,000	768
2004-12-20	750	765	749	763	232,000	763
2004-12-17	728	750	728	742	188,000	742
2004-12-16	741	741	735	736	61,000	736
2004-12-15	731	748	729	741	185,000	741
2004-12-14	735	736	725	726	124,000	726
2004-12-13	734	739	725	725	140,000	725
2004-12-10	722	731	720	724	285,000	724
2004-12-09	740	740	729	731	124,000	731
2004-12-08	746	747	741	745	111,000	745
2004-12-07	750	757	746	747	124,000	747
2004-12-06	751	758	747	748	168,000	748
2004-12-03	763	763	754	759	93,000	759
2004-12-02	760	766	757	765	67,000	765
2004-12-01	753	762	751	757	142,000	757
2004-11-30	752	763	751	758	157,000	758
2004-11-29	757	767	750	760	234,000	760
2004-11-26	757	757	739	739	232,000	739
2004-11-25	742	760	740	751	91,000	751
2004-11-24	742	748	740	741	103,000	741
2004-11-22	750	753	736	739	200,000	739
2004-11-19	746	757	745	750	99,000	750
2004-11-18	764	764	750	750	131,000	750
2004-11-17	769	775	753	756	158,000	756
2004-11-16	769	774	755	759	162,000	759
2004-11-15	760	766	755	766	86,000	766
2004-11-12	752	762	751	759	154,000	759
2004-11-11	762	763	747	752	101,000	752
2004-11-10	758	779	758	769	119,000	769
2004-11-09	766	774	760	768	112,000	768
2004-11-08	782	782	759	774	151,000	774
2004-11-05	767	785	767	783	349,000	783
2004-11-04	764	772	762	763	136,000	763
2004-11-02	754	762	754	761	77,000	761
2004-11-01	751	758	743	753	99,000	753
2004-10-29	744	762	740	760	187,000	760
2004-10-28	742	752	740	750	127,000	750
2004-10-27	747	751	739	741	166,000	741
2004-10-26	751	756	746	748	206,000	748
2004-10-25	797	797	747	747	558,000	747
2004-10-22	742	755	737	743	215,000	743
2004-10-21	752	760	739	739	221,000	739
2004-10-20	763	767	750	755	150,000	755
2004-10-19	744	771	744	763	203,000	763
2004-10-18	764	767	747	754	210,000	754
2004-10-15	772	776	744	762	203,000	762
2004-10-14	778	784	764	773	218,000	773
2004-10-13	791	793	773	788	114,000	788
2004-10-12	778	796	778	792	140,000	792
2004-10-08	796	798	783	788	177,000	788
2004-10-07	787	800	780	799	200,000	799
2004-10-06	782	790	779	786	105,000	786
2004-10-05	795	796	762	791	270,000	791
2004-10-04	785	800	782	795	254,000	795
2004-10-01	767	785	765	781	212,000	781
2004-09-30	771	785	766	778	280,000	778
2004-09-29	761	767	761	762	214,000	762
2004-09-28	758	759	744	757	52,000	757
2004-09-27	764	764	750	759	172,000	759
2004-09-24	765	765	758	764	102,000	764
2004-09-22	766	766	755	765	153,000	765
2004-09-21	765	775	760	766	267,000	766
2004-09-17	761	770	761	764	153,000	764
2004-09-16	757	768	755	760	226,000	760
2004-09-15	763	769	754	756	190,000	756
2004-09-14	776	776	761	763	179,000	763
2004-09-13	768	770	759	766	99,000	766
2004-09-10	769	780	765	768	364,000	768
2004-09-09	780	780	762	767	122,000	767
2004-09-08	784	786	778	780	214,000	780
2004-09-07	773	787	773	783	358,000	783
2004-09-06	759	788	759	771	328,000	771
2004-09-03	756	761	753	757	230,000	757
2004-09-02	760	760	743	747	191,000	747
2004-09-01	758	761	752	759	75,000	759
2004-08-31	753	756	752	753	75,000	753
2004-08-30	751	759	748	752	69,000	752
2004-08-27	747	750	745	749	71,000	749
2004-08-26	753	753	735	737	144,000	737
2004-08-25	740	755	735	751	79,000	751
2004-08-24	742	746	734	741	47,000	741
2004-08-23	730	748	725	740	152,000	740
2004-08-20	733	742	721	739	78,000	739
2004-08-19	736	741	726	733	120,000	733
2004-08-18	733	740	721	735	174,000	735
2004-08-17	740	748	736	742	112,000	742
2004-08-16	744	745	730	736	98,000	736
2004-08-13	751	753	740	750	122,000	750
2004-08-12	766	767	757	764	149,000	764
2004-08-11	761	770	760	768	173,000	768
2004-08-10	732	765	732	760	177,000	760
2004-08-09	742	747	730	747	75,000	747
2004-08-06	735	745	730	741	85,000	741
2004-08-05	740	752	740	745	212,000	745
2004-08-04	750	754	736	745	310,000	745
2004-08-03	750	758	750	758	80,000	758
2004-08-02	757	766	747	750	62,000	750
2004-07-30	751	761	746	757	124,000	757
2004-07-29	736	749	731	741	77,000	741
2004-07-28	759	759	755	756	35,000	756
2004-07-27	770	770	733	740	99,000	740
2004-07-26	763	775	753	770	218,000	770
2004-07-23	764	765	755	762	79,000	762
2004-07-22	769	769	759	764	46,000	764
2004-07-21	769	773	768	772	188,000	772
2004-07-20	757	775	750	768	261,000	768
2004-07-16	770	770	755	767	107,000	767
2004-07-15	765	769	748	762	259,000	762
2004-07-14	764	765	753	754	104,000	754
2004-07-13	763	767	754	764	163,000	764
2004-07-12	749	770	745	763	312,000	763
2004-07-09	743	752	741	751	171,000	751
2004-07-08	750	750	738	743	275,000	743
2004-07-07	728	744	726	737	227,000	737
2004-07-06	720	745	716	734	504,000	734
2004-07-05	723	723	707	712	347,000	712
2004-07-02	736	736	728	733	245,000	733
2004-07-01	750	751	730	736	684,000	736
2004-06-30	765	771	760	770	253,000	770
2004-06-29	784	784	768	773	337,000	773
2004-06-28	779	783	769	780	227,000	780
2004-06-25	786	786	770	779	137,000	779
2004-06-24	791	793	780	785	209,000	785
2004-06-23	793	794	789	790	100,000	790
2004-06-22	799	801	791	793	123,000	793
2004-06-21	800	806	793	798	241,000	798
2004-06-18	800	801	787	799	155,000	799
2004-06-17	800	802	794	800	167,000	800
2004-06-16	794	804	793	801	414,000	801
2004-06-15	785	787	761	774	198,000	774
2004-06-14	796	796	789	793	106,000	793
2004-06-11	784	798	782	792	356,000	792
2004-06-10	800	800	791	792	256,000	792
2004-06-09	790	810	790	802	572,000	802
2004-06-08	794	805	779	782	281,000	782
2004-06-07	774	794	774	785	163,000	785
2004-06-04	765	793	765	784	211,000	784
2004-06-03	790	800	775	775	384,000	775
2004-06-02	769	791	755	791	510,000	791
2004-06-01	768	785	767	779	410,000	779
2004-05-31	765	765	752	759	232,000	759
2004-05-28	759	767	751	767	460,000	767
2004-05-27	751	765	750	753	641,000	753
2004-05-26	770	770	749	749	240,000	749
2004-05-25	755	785	741	750	719,000	750
2004-05-24	732	745	724	735	444,000	735
2004-05-21	677	710	659	692	213,000	692
2004-05-20	663	686	658	676	103,000	676
2004-05-19	661	686	660	673	149,000	673
2004-05-18	669	675	658	658	174,000	658
2004-05-17	678	678	665	666	236,000	666
2004-05-14	684	684	665	670	166,000	670
2004-05-13	673	680	660	664	198,000	664
2004-05-12	676	681	662	672	229,000	672
2004-05-11	660	680	659	674	200,000	674
2004-05-10	704	717	659	659	242,000	659
2004-05-07	712	726	711	717	117,000	717
2004-05-06	739	739	710	711	127,000	711
2004-04-30	738	738	722	729	213,000	729
2004-04-28	739	739	731	733	149,000	733
2004-04-27	732	746	725	730	198,000	730
2004-04-26	720	731	720	724	346,000	724
2004-04-23	727	727	710	713	203,000	713
2004-04-22	745	745	725	726	361,000	726
2004-04-21	745	757	725	744	392,000	744
2004-04-20	746	780	746	765	329,000	765
2004-04-19	753	763	741	756	271,000	756
2004-04-16	758	773	741	763	301,000	763
2004-04-15	790	795	761	768	448,000	768
2004-04-14	789	807	779	800	325,000	800
2004-04-13	778	806	778	799	605,000	799
2004-04-12	750	778	743	776	215,000	776
2004-04-09	756	761	734	760	408,000	760
2004-04-08	735	775	732	766	527,000	766
2004-04-07	725	751	725	743	496,000	743
2004-04-06	741	751	717	745	536,000	745
2004-04-05	743	777	743	751	399,000	751
2004-04-02	780	780	763	763	211,000	763
2004-04-01	772	786	770	781	419,000	781
2004-03-31	754	764	749	762	312,000	762
2004-03-30	779	779	760	773	431,000	773
2004-03-29	731	793	731	779	812,000	779
2004-03-26	730	740	720	730	661,000	730
2004-03-25	695	760	692	729	874,000	729
2004-03-24	666	684	655	680	400,000	680
2004-03-23	656	662	652	659	194,000	659
2004-03-22	653	657	648	654	151,000	654
2004-03-19	646	660	646	653	236,000	653
2004-03-18	665	665	647	648	299,000	648
2004-03-17	663	663	654	658	122,000	658
2004-03-16	656	656	646	649	134,000	649
2004-03-15	660	669	648	652	176,000	652
2004-03-12	668	668	649	653	351,000	653
2004-03-11	645	665	640	665	226,000	665
2004-03-10	645	650	645	648	179,000	648
2004-03-09	645	650	642	649	209,000	649
2004-03-08	634	650	633	645	237,000	645
2004-03-05	630	634	614	634	191,000	634
2004-03-04	635	639	631	635	209,000	635
2004-03-03	630	640	626	635	366,000	635
2004-03-02	616	625	611	620	182,000	620
2004-03-01	613	620	613	616	183,000	616
2004-02-27	600	608	583	608	277,000	608
2004-02-26	590	605	590	599	168,000	599
2004-02-25	584	585	583	584	73,000	584
2004-02-24	584	584	581	582	84,000	582
2004-02-23	586	594	579	581	150,000	581
2004-02-20	580	580	575	576	44,000	576
2004-02-19	583	583	578	580	113,000	580
2004-02-18	572	585	572	584	157,000	584
2004-02-17	576	579	574	579	139,000	579
2004-02-16	572	575	571	575	56,000	575
2004-02-13	576	576	570	571	121,000	571
2004-02-12	565	570	565	570	57,000	570
2004-02-10	564	571	564	566	66,000	566
2004-02-09	570	573	564	564	180,000	564
2004-02-06	572	572	569	572	136,000	572
2004-02-05	578	578	574	575	130,000	575
2004-02-04	580	583	577	577	116,000	577
2004-02-03	580	581	570	578	263,000	578
2004-02-02	585	588	572	587	106,000	587
2004-01-30	580	584	571	584	182,000	584
2004-01-29	583	583	576	580	247,000	580
2004-01-28	582	589	580	583	274,000	583
2004-01-27	582	584	580	581	190,000	581
2004-01-26	582	585	581	584	146,000	584
2004-01-23	582	588	580	582	127,000	582
2004-01-22	581	584	580	583	286,000	583
2004-01-21	580	590	580	583	98,000	583
2004-01-20	587	587	583	584	71,000	584
2004-01-19	580	595	580	586	178,000	586
2004-01-16	574	585	574	579	83,000	579
2004-01-15	582	585	574	574	120,000	574
2004-01-14	576	580	574	579	114,000	579
2004-01-13	577	580	568	570	126,000	570
2004-01-09	568	580	568	578	94,000	578
2004-01-08	574	575	566	567	84,000	567
2004-01-07	569	580	569	580	67,000	580
2004-01-06	577	585	566	576	120,000	576
2004-01-05	580	584	575	576	58,000	576

分割・併合履歴：なし