1883 前田道路(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 856 | 864 | 856 | 863 | 169,000 | 863 |
| 2005-12-29 | 858 | 862 | 852 | 856 | 255,000 | 856 |
| 2005-12-28 | 844 | 856 | 839 | 855 | 294,000 | 855 |
| 2005-12-27 | 853 | 856 | 848 | 848 | 151,000 | 848 |
| 2005-12-26 | 855 | 860 | 851 | 853 | 138,000 | 853 |
| 2005-12-22 | 856 | 863 | 845 | 850 | 239,000 | 850 |
| 2005-12-21 | 861 | 863 | 855 | 861 | 480,000 | 861 |
| 2005-12-20 | 857 | 863 | 851 | 857 | 194,000 | 857 |
| 2005-12-19 | 860 | 861 | 850 | 856 | 148,000 | 856 |
| 2005-12-16 | 865 | 867 | 855 | 860 | 276,000 | 860 |
| 2005-12-15 | 857 | 869 | 854 | 866 | 506,000 | 866 |
| 2005-12-14 | 852 | 856 | 845 | 851 | 273,000 | 851 |
| 2005-12-13 | 849 | 850 | 842 | 850 | 247,000 | 850 |
| 2005-12-12 | 841 | 853 | 840 | 849 | 291,000 | 849 |
| 2005-12-09 | 841 | 844 | 835 | 841 | 539,000 | 841 |
| 2005-12-08 | 850 | 852 | 840 | 841 | 347,000 | 841 |
| 2005-12-07 | 846 | 858 | 842 | 850 | 542,000 | 850 |
| 2005-12-06 | 856 | 858 | 840 | 851 | 543,000 | 851 |
| 2005-12-05 | 860 | 863 | 853 | 855 | 240,000 | 855 |
| 2005-12-02 | 850 | 863 | 846 | 860 | 387,000 | 860 |
| 2005-12-01 | 842 | 846 | 835 | 842 | 388,000 | 842 |
| 2005-11-30 | 838 | 845 | 834 | 839 | 297,000 | 839 |
| 2005-11-29 | 827 | 837 | 827 | 837 | 243,000 | 837 |
| 2005-11-28 | 832 | 840 | 821 | 831 | 366,000 | 831 |
| 2005-11-25 | 842 | 842 | 825 | 829 | 343,000 | 829 |
| 2005-11-24 | 860 | 864 | 834 | 835 | 348,000 | 835 |
| 2005-11-22 | 851 | 857 | 845 | 853 | 423,000 | 853 |
| 2005-11-21 | 880 | 880 | 838 | 842 | 516,000 | 842 |
| 2005-11-18 | 869 | 879 | 864 | 870 | 239,000 | 870 |
| 2005-11-17 | 842 | 866 | 842 | 862 | 249,000 | 862 |
| 2005-11-16 | 842 | 857 | 837 | 852 | 448,000 | 852 |
| 2005-11-15 | 864 | 864 | 838 | 842 | 513,000 | 842 |
| 2005-11-14 | 871 | 871 | 850 | 871 | 463,000 | 871 |
| 2005-11-11 | 866 | 878 | 861 | 871 | 404,000 | 871 |
| 2005-11-10 | 871 | 876 | 855 | 869 | 365,000 | 869 |
| 2005-11-09 | 890 | 890 | 870 | 886 | 240,000 | 886 |
| 2005-11-08 | 896 | 905 | 883 | 888 | 271,000 | 888 |
| 2005-11-07 | 882 | 898 | 870 | 897 | 470,000 | 897 |
| 2005-11-04 | 909 | 915 | 888 | 891 | 350,000 | 891 |
| 2005-11-02 | 919 | 927 | 894 | 907 | 462,000 | 907 |
| 2005-11-01 | 910 | 918 | 904 | 918 | 394,000 | 918 |
| 2005-10-31 | 870 | 880 | 866 | 873 | 473,000 | 873 |
| 2005-10-28 | 841 | 865 | 838 | 852 | 595,000 | 852 |
| 2005-10-27 | 820 | 839 | 820 | 837 | 345,000 | 837 |
| 2005-10-26 | 805 | 818 | 802 | 814 | 403,000 | 814 |
| 2005-10-25 | 803 | 814 | 801 | 804 | 234,000 | 804 |
| 2005-10-24 | 813 | 820 | 799 | 804 | 236,000 | 804 |
| 2005-10-21 | 805 | 816 | 803 | 812 | 113,000 | 812 |
| 2005-10-20 | 815 | 823 | 809 | 813 | 235,000 | 813 |
| 2005-10-19 | 824 | 828 | 798 | 814 | 407,000 | 814 |
| 2005-10-18 | 846 | 852 | 830 | 834 | 148,000 | 834 |
| 2005-10-17 | 854 | 854 | 841 | 846 | 112,000 | 846 |
| 2005-10-14 | 838 | 857 | 838 | 848 | 128,000 | 848 |
| 2005-10-13 | 854 | 864 | 840 | 858 | 232,000 | 858 |
| 2005-10-12 | 858 | 870 | 845 | 864 | 256,000 | 864 |
| 2005-10-11 | 845 | 868 | 826 | 848 | 333,000 | 848 |
| 2005-10-07 | 819 | 838 | 817 | 827 | 308,000 | 827 |
| 2005-10-06 | 853 | 854 | 815 | 821 | 463,000 | 821 |
| 2005-10-05 | 874 | 874 | 831 | 843 | 286,000 | 843 |
| 2005-10-04 | 870 | 875 | 861 | 870 | 421,000 | 870 |
| 2005-10-03 | 860 | 875 | 854 | 875 | 529,000 | 875 |
| 2005-09-30 | 854 | 871 | 854 | 854 | 514,000 | 854 |
| 2005-09-29 | 845 | 865 | 833 | 854 | 606,000 | 854 |
| 2005-09-28 | 839 | 846 | 827 | 843 | 247,000 | 843 |
| 2005-09-27 | 834 | 834 | 811 | 829 | 418,000 | 829 |
| 2005-09-26 | 802 | 824 | 802 | 824 | 395,000 | 824 |
| 2005-09-22 | 803 | 803 | 798 | 801 | 111,000 | 801 |
| 2005-09-21 | 809 | 812 | 797 | 800 | 180,000 | 800 |
| 2005-09-20 | 800 | 805 | 799 | 803 | 170,000 | 803 |
| 2005-09-16 | 795 | 797 | 791 | 795 | 160,000 | 795 |
| 2005-09-15 | 789 | 797 | 788 | 794 | 142,000 | 794 |
| 2005-09-14 | 793 | 797 | 790 | 790 | 241,000 | 790 |
| 2005-09-13 | 803 | 805 | 792 | 797 | 262,000 | 797 |
| 2005-09-12 | 801 | 812 | 795 | 797 | 283,000 | 797 |
| 2005-09-09 | 799 | 802 | 792 | 800 | 514,000 | 800 |
| 2005-09-08 | 793 | 801 | 786 | 800 | 394,000 | 800 |
| 2005-09-07 | 796 | 805 | 791 | 793 | 282,000 | 793 |
| 2005-09-06 | 799 | 799 | 793 | 793 | 136,000 | 793 |
| 2005-09-05 | 795 | 805 | 795 | 799 | 231,000 | 799 |
| 2005-09-02 | 796 | 801 | 792 | 794 | 158,000 | 794 |
| 2005-09-01 | 808 | 808 | 794 | 796 | 304,000 | 796 |
| 2005-08-31 | 792 | 818 | 792 | 809 | 445,000 | 809 |
| 2005-08-30 | 780 | 790 | 780 | 783 | 134,000 | 783 |
| 2005-08-29 | 782 | 795 | 778 | 779 | 162,000 | 779 |
| 2005-08-26 | 783 | 787 | 779 | 780 | 248,000 | 780 |
| 2005-08-25 | 797 | 798 | 783 | 786 | 337,000 | 786 |
| 2005-08-24 | 809 | 809 | 800 | 800 | 299,000 | 800 |
| 2005-08-23 | 797 | 826 | 796 | 813 | 534,000 | 813 |
| 2005-08-22 | 787 | 793 | 785 | 791 | 204,000 | 791 |
| 2005-08-19 | 780 | 785 | 779 | 781 | 331,000 | 781 |
| 2005-08-18 | 774 | 782 | 769 | 772 | 230,000 | 772 |
| 2005-08-17 | 780 | 782 | 775 | 775 | 255,000 | 775 |
| 2005-08-16 | 779 | 782 | 772 | 779 | 297,000 | 779 |
| 2005-08-15 | 774 | 776 | 768 | 770 | 184,000 | 770 |
| 2005-08-12 | 760 | 776 | 754 | 768 | 444,000 | 768 |
| 2005-08-11 | 762 | 764 | 750 | 751 | 332,000 | 751 |
| 2005-08-10 | 754 | 758 | 750 | 755 | 190,000 | 755 |
| 2005-08-09 | 738 | 751 | 737 | 746 | 202,000 | 746 |
| 2005-08-08 | 745 | 748 | 725 | 737 | 314,000 | 737 |
| 2005-08-05 | 760 | 760 | 740 | 744 | 268,000 | 744 |
| 2005-08-04 | 762 | 766 | 755 | 757 | 260,000 | 757 |
| 2005-08-03 | 754 | 758 | 750 | 754 | 184,000 | 754 |
| 2005-08-02 | 760 | 760 | 751 | 754 | 262,000 | 754 |
| 2005-08-01 | 764 | 766 | 755 | 761 | 397,000 | 761 |
| 2005-07-29 | 770 | 775 | 763 | 767 | 187,000 | 767 |
| 2005-07-28 | 780 | 780 | 769 | 769 | 178,000 | 769 |
| 2005-07-27 | 773 | 781 | 772 | 779 | 163,000 | 779 |
| 2005-07-26 | 773 | 778 | 764 | 773 | 229,000 | 773 |
| 2005-07-25 | 780 | 788 | 775 | 780 | 197,000 | 780 |
| 2005-07-22 | 781 | 782 | 771 | 777 | 177,000 | 777 |
| 2005-07-21 | 783 | 785 | 776 | 779 | 541,000 | 779 |
| 2005-07-20 | 790 | 798 | 786 | 793 | 312,000 | 793 |
| 2005-07-19 | 791 | 791 | 771 | 780 | 237,000 | 780 |
| 2005-07-15 | 782 | 795 | 780 | 792 | 247,000 | 792 |
| 2005-07-14 | 785 | 796 | 782 | 782 | 312,000 | 782 |
| 2005-07-13 | 777 | 785 | 772 | 785 | 300,000 | 785 |
| 2005-07-12 | 772 | 774 | 763 | 773 | 186,000 | 773 |
| 2005-07-11 | 771 | 775 | 767 | 772 | 221,000 | 772 |
| 2005-07-08 | 763 | 775 | 762 | 770 | 256,000 | 770 |
| 2005-07-07 | 781 | 782 | 762 | 771 | 454,000 | 771 |
| 2005-07-06 | 771 | 783 | 771 | 776 | 207,000 | 776 |
| 2005-07-05 | 798 | 798 | 775 | 781 | 256,000 | 781 |
| 2005-07-04 | 800 | 800 | 786 | 794 | 240,000 | 794 |
| 2005-07-01 | 801 | 804 | 793 | 804 | 468,000 | 804 |
| 2005-06-30 | 795 | 798 | 788 | 791 | 478,000 | 791 |
| 2005-06-29 | 789 | 789 | 779 | 785 | 640,000 | 785 |
| 2005-06-28 | 770 | 773 | 762 | 767 | 297,000 | 767 |
| 2005-06-27 | 764 | 769 | 750 | 765 | 609,000 | 765 |
| 2005-06-24 | 764 | 775 | 759 | 769 | 633,000 | 769 |
| 2005-06-23 | 746 | 756 | 746 | 755 | 345,000 | 755 |
| 2005-06-22 | 742 | 746 | 739 | 744 | 355,000 | 744 |
| 2005-06-21 | 738 | 740 | 736 | 739 | 161,000 | 739 |
| 2005-06-20 | 742 | 747 | 733 | 733 | 351,000 | 733 |
| 2005-06-17 | 730 | 736 | 725 | 736 | 502,000 | 736 |
| 2005-06-16 | 730 | 731 | 723 | 726 | 407,000 | 726 |
| 2005-06-15 | 723 | 731 | 723 | 730 | 595,000 | 730 |
| 2005-06-14 | 733 | 735 | 724 | 730 | 337,000 | 730 |
| 2005-06-13 | 738 | 741 | 732 | 737 | 256,000 | 737 |
| 2005-06-10 | 733 | 740 | 733 | 736 | 235,000 | 736 |
| 2005-06-09 | 748 | 748 | 729 | 731 | 211,000 | 731 |
| 2005-06-08 | 722 | 750 | 722 | 739 | 490,000 | 739 |
| 2005-06-07 | 724 | 728 | 721 | 722 | 323,000 | 722 |
| 2005-06-06 | 735 | 738 | 722 | 724 | 430,000 | 724 |
| 2005-06-03 | 737 | 744 | 731 | 735 | 211,000 | 735 |
| 2005-06-02 | 750 | 750 | 738 | 744 | 260,000 | 744 |
| 2005-06-01 | 764 | 764 | 738 | 752 | 365,000 | 752 |
| 2005-05-31 | 756 | 766 | 756 | 765 | 221,000 | 765 |
| 2005-05-30 | 765 | 766 | 751 | 756 | 276,000 | 756 |
| 2005-05-27 | 765 | 770 | 761 | 765 | 148,000 | 765 |
| 2005-05-26 | 768 | 773 | 758 | 764 | 196,000 | 764 |
| 2005-05-25 | 784 | 784 | 767 | 767 | 122,000 | 767 |
| 2005-05-24 | 793 | 796 | 783 | 784 | 362,000 | 784 |
| 2005-05-23 | 777 | 798 | 777 | 793 | 637,000 | 793 |
| 2005-05-20 | 778 | 778 | 758 | 776 | 161,000 | 776 |
| 2005-05-19 | 755 | 763 | 750 | 758 | 182,000 | 758 |
| 2005-05-18 | 768 | 769 | 750 | 756 | 213,000 | 756 |
| 2005-05-17 | 775 | 776 | 746 | 748 | 134,000 | 748 |
| 2005-05-16 | 787 | 791 | 770 | 772 | 106,000 | 772 |
| 2005-05-13 | 799 | 799 | 789 | 797 | 164,000 | 797 |
| 2005-05-12 | 808 | 811 | 797 | 804 | 192,000 | 804 |
| 2005-05-11 | 806 | 808 | 793 | 803 | 213,000 | 803 |
| 2005-05-10 | 806 | 813 | 806 | 811 | 412,000 | 811 |
| 2005-05-09 | 797 | 808 | 793 | 804 | 316,000 | 804 |
| 2005-05-06 | 784 | 796 | 781 | 787 | 251,000 | 787 |
| 2005-05-02 | 791 | 797 | 780 | 783 | 389,000 | 783 |
| 2005-04-28 | 805 | 807 | 768 | 778 | 656,000 | 778 |
| 2005-04-27 | 826 | 832 | 809 | 813 | 687,000 | 813 |
| 2005-04-26 | 865 | 865 | 855 | 856 | 132,000 | 856 |
| 2005-04-25 | 849 | 870 | 849 | 858 | 172,000 | 858 |
| 2005-04-22 | 844 | 856 | 836 | 847 | 244,000 | 847 |
| 2005-04-21 | 835 | 852 | 825 | 834 | 260,000 | 834 |
| 2005-04-20 | 869 | 869 | 847 | 847 | 305,000 | 847 |
| 2005-04-19 | 841 | 859 | 836 | 851 | 98,000 | 851 |
| 2005-04-18 | 855 | 856 | 829 | 837 | 257,000 | 837 |
| 2005-04-15 | 863 | 872 | 859 | 865 | 251,000 | 865 |
| 2005-04-14 | 883 | 889 | 869 | 873 | 143,000 | 873 |
| 2005-04-13 | 881 | 883 | 875 | 883 | 97,000 | 883 |
| 2005-04-12 | 895 | 895 | 871 | 875 | 127,000 | 875 |
| 2005-04-11 | 899 | 900 | 888 | 894 | 160,000 | 894 |
| 2005-04-08 | 897 | 898 | 886 | 898 | 217,000 | 898 |
| 2005-04-07 | 896 | 896 | 884 | 893 | 168,000 | 893 |
| 2005-04-06 | 893 | 896 | 883 | 895 | 200,000 | 895 |
| 2005-04-05 | 891 | 895 | 886 | 894 | 151,000 | 894 |
| 2005-04-04 | 878 | 890 | 875 | 890 | 174,000 | 890 |
| 2005-04-01 | 865 | 883 | 850 | 883 | 169,000 | 883 |
| 2005-03-31 | 850 | 886 | 840 | 886 | 343,000 | 886 |
| 2005-03-30 | 868 | 870 | 841 | 848 | 264,000 | 848 |
| 2005-03-29 | 876 | 876 | 861 | 865 | 205,000 | 865 |
| 2005-03-28 | 882 | 882 | 861 | 876 | 151,000 | 876 |
| 2005-03-25 | 893 | 894 | 881 | 886 | 286,000 | 886 |
| 2005-03-24 | 868 | 883 | 868 | 873 | 226,000 | 873 |
| 2005-03-23 | 867 | 876 | 851 | 870 | 349,000 | 870 |
| 2005-03-22 | 878 | 891 | 865 | 867 | 380,000 | 867 |
| 2005-03-18 | 870 | 878 | 866 | 875 | 151,000 | 875 |
| 2005-03-17 | 866 | 873 | 865 | 873 | 108,000 | 873 |
| 2005-03-16 | 875 | 875 | 860 | 865 | 250,000 | 865 |
| 2005-03-15 | 878 | 878 | 860 | 875 | 115,000 | 875 |
| 2005-03-14 | 878 | 878 | 871 | 876 | 188,000 | 876 |
| 2005-03-11 | 869 | 879 | 866 | 874 | 275,000 | 874 |
| 2005-03-10 | 867 | 873 | 861 | 861 | 147,000 | 861 |
| 2005-03-09 | 871 | 880 | 868 | 869 | 237,000 | 869 |
| 2005-03-08 | 870 | 873 | 866 | 868 | 188,000 | 868 |
| 2005-03-07 | 863 | 873 | 859 | 869 | 163,000 | 869 |
| 2005-03-04 | 854 | 862 | 848 | 858 | 231,000 | 858 |
| 2005-03-03 | 861 | 870 | 853 | 857 | 350,000 | 857 |
| 2005-03-02 | 866 | 870 | 862 | 865 | 149,000 | 865 |
| 2005-03-01 | 852 | 866 | 852 | 866 | 197,000 | 866 |
| 2005-02-28 | 852 | 854 | 844 | 851 | 186,000 | 851 |
| 2005-02-25 | 845 | 851 | 841 | 849 | 168,000 | 849 |
| 2005-02-24 | 848 | 849 | 841 | 844 | 163,000 | 844 |
| 2005-02-23 | 839 | 844 | 833 | 841 | 240,000 | 841 |
| 2005-02-22 | 850 | 854 | 844 | 844 | 108,000 | 844 |
| 2005-02-21 | 845 | 854 | 841 | 851 | 167,000 | 851 |
| 2005-02-18 | 839 | 842 | 835 | 839 | 183,000 | 839 |
| 2005-02-17 | 833 | 843 | 832 | 839 | 292,000 | 839 |
| 2005-02-16 | 845 | 845 | 833 | 839 | 131,000 | 839 |
| 2005-02-15 | 844 | 844 | 840 | 840 | 152,000 | 840 |
| 2005-02-14 | 846 | 850 | 839 | 844 | 207,000 | 844 |
| 2005-02-10 | 840 | 840 | 830 | 839 | 162,000 | 839 |
| 2005-02-09 | 842 | 843 | 831 | 843 | 130,000 | 843 |
| 2005-02-08 | 830 | 842 | 830 | 841 | 162,000 | 841 |
| 2005-02-07 | 833 | 847 | 832 | 841 | 217,000 | 841 |
| 2005-02-04 | 845 | 852 | 840 | 843 | 278,000 | 843 |
| 2005-02-03 | 845 | 850 | 843 | 845 | 213,000 | 845 |
| 2005-02-02 | 836 | 850 | 834 | 850 | 150,000 | 850 |
| 2005-02-01 | 848 | 851 | 835 | 844 | 282,000 | 844 |
| 2005-01-31 | 831 | 854 | 831 | 845 | 682,000 | 845 |
| 2005-01-28 | 811 | 827 | 810 | 827 | 483,000 | 827 |
| 2005-01-27 | 802 | 817 | 800 | 806 | 420,000 | 806 |
| 2005-01-26 | 795 | 807 | 790 | 801 | 291,000 | 801 |
| 2005-01-25 | 782 | 786 | 780 | 785 | 454,000 | 785 |
| 2005-01-24 | 785 | 785 | 777 | 782 | 495,000 | 782 |
| 2005-01-21 | 781 | 793 | 781 | 787 | 305,000 | 787 |
| 2005-01-20 | 775 | 791 | 775 | 785 | 223,000 | 785 |
| 2005-01-19 | 787 | 790 | 780 | 785 | 288,000 | 785 |
| 2005-01-18 | 790 | 792 | 782 | 788 | 225,000 | 788 |
| 2005-01-17 | 795 | 805 | 791 | 797 | 234,000 | 797 |
| 2005-01-14 | 797 | 798 | 790 | 796 | 240,000 | 796 |
| 2005-01-13 | 790 | 800 | 787 | 796 | 170,000 | 796 |
| 2005-01-12 | 799 | 806 | 790 | 798 | 152,000 | 798 |
| 2005-01-11 | 800 | 809 | 799 | 809 | 220,000 | 809 |
| 2005-01-07 | 794 | 800 | 794 | 799 | 62,000 | 799 |
| 2005-01-06 | 777 | 795 | 777 | 793 | 119,000 | 793 |
| 2005-01-05 | 790 | 796 | 783 | 786 | 128,000 | 786 |
| 2005-01-04 | 806 | 806 | 788 | 800 | 95,000 | 800 |
分割・併合履歴 ： なし
