1883 前田道路(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 863 | 869 | 862 | 863 | 38,000 | 863 |
| 2006-12-28 | 868 | 873 | 864 | 864 | 121,000 | 864 |
| 2006-12-27 | 855 | 860 | 855 | 860 | 67,000 | 860 |
| 2006-12-26 | 848 | 851 | 843 | 850 | 125,000 | 850 |
| 2006-12-25 | 849 | 851 | 840 | 845 | 92,000 | 845 |
| 2006-12-22 | 853 | 853 | 844 | 848 | 73,000 | 848 |
| 2006-12-21 | 854 | 854 | 847 | 852 | 159,000 | 852 |
| 2006-12-20 | 840 | 855 | 837 | 853 | 175,000 | 853 |
| 2006-12-19 | 839 | 843 | 833 | 835 | 233,000 | 835 |
| 2006-12-18 | 838 | 838 | 832 | 837 | 67,000 | 837 |
| 2006-12-15 | 835 | 841 | 829 | 839 | 133,000 | 839 |
| 2006-12-14 | 840 | 841 | 832 | 839 | 106,000 | 839 |
| 2006-12-13 | 831 | 839 | 817 | 839 | 237,000 | 839 |
| 2006-12-12 | 833 | 835 | 827 | 830 | 145,000 | 830 |
| 2006-12-11 | 835 | 839 | 827 | 831 | 229,000 | 831 |
| 2006-12-08 | 818 | 824 | 816 | 821 | 283,000 | 821 |
| 2006-12-07 | 821 | 821 | 807 | 812 | 223,000 | 812 |
| 2006-12-06 | 814 | 824 | 814 | 818 | 230,000 | 818 |
| 2006-12-05 | 815 | 827 | 814 | 816 | 194,000 | 816 |
| 2006-12-04 | 808 | 823 | 806 | 809 | 161,000 | 809 |
| 2006-12-01 | 804 | 810 | 792 | 803 | 211,000 | 803 |
| 2006-11-30 | 802 | 809 | 798 | 809 | 175,000 | 809 |
| 2006-11-29 | 791 | 810 | 790 | 810 | 247,000 | 810 |
| 2006-11-28 | 767 | 786 | 767 | 785 | 237,000 | 785 |
| 2006-11-27 | 770 | 785 | 770 | 782 | 194,000 | 782 |
| 2006-11-24 | 799 | 808 | 774 | 777 | 341,000 | 777 |
| 2006-11-22 | 776 | 799 | 770 | 794 | 324,000 | 794 |
| 2006-11-21 | 785 | 800 | 776 | 779 | 246,000 | 779 |
| 2006-11-20 | 802 | 805 | 780 | 785 | 393,000 | 785 |
| 2006-11-17 | 813 | 818 | 807 | 810 | 294,000 | 810 |
| 2006-11-16 | 812 | 819 | 808 | 810 | 272,000 | 810 |
| 2006-11-15 | 828 | 829 | 814 | 817 | 110,000 | 817 |
| 2006-11-14 | 830 | 834 | 818 | 828 | 156,000 | 828 |
| 2006-11-13 | 806 | 817 | 805 | 811 | 317,000 | 811 |
| 2006-11-10 | 811 | 818 | 809 | 811 | 350,000 | 811 |
| 2006-11-09 | 817 | 825 | 809 | 811 | 286,000 | 811 |
| 2006-11-08 | 814 | 820 | 808 | 816 | 181,000 | 816 |
| 2006-11-07 | 818 | 822 | 813 | 818 | 181,000 | 818 |
| 2006-11-06 | 812 | 822 | 810 | 818 | 260,000 | 818 |
| 2006-11-02 | 822 | 837 | 822 | 829 | 239,000 | 829 |
| 2006-11-01 | 805 | 817 | 805 | 814 | 194,000 | 814 |
| 2006-10-31 | 812 | 816 | 806 | 808 | 223,000 | 808 |
| 2006-10-30 | 803 | 811 | 802 | 803 | 250,000 | 803 |
| 2006-10-27 | 809 | 813 | 800 | 812 | 162,000 | 812 |
| 2006-10-26 | 817 | 817 | 801 | 805 | 204,000 | 805 |
| 2006-10-25 | 827 | 828 | 811 | 816 | 161,000 | 816 |
| 2006-10-24 | 829 | 833 | 823 | 827 | 131,000 | 827 |
| 2006-10-23 | 815 | 828 | 815 | 828 | 125,000 | 828 |
| 2006-10-20 | 813 | 818 | 813 | 815 | 96,000 | 815 |
| 2006-10-19 | 819 | 820 | 808 | 813 | 185,000 | 813 |
| 2006-10-18 | 820 | 820 | 803 | 813 | 109,000 | 813 |
| 2006-10-17 | 820 | 822 | 810 | 820 | 180,000 | 820 |
| 2006-10-16 | 819 | 829 | 810 | 822 | 183,000 | 822 |
| 2006-10-13 | 799 | 815 | 798 | 809 | 265,000 | 809 |
| 2006-10-12 | 808 | 810 | 796 | 798 | 205,000 | 798 |
| 2006-10-11 | 824 | 825 | 808 | 815 | 189,000 | 815 |
| 2006-10-10 | 834 | 842 | 820 | 829 | 158,000 | 829 |
| 2006-10-06 | 837 | 845 | 821 | 829 | 221,000 | 829 |
| 2006-10-05 | 830 | 846 | 830 | 843 | 136,000 | 843 |
| 2006-10-04 | 840 | 843 | 822 | 828 | 179,000 | 828 |
| 2006-10-03 | 854 | 855 | 840 | 843 | 89,000 | 843 |
| 2006-10-02 | 859 | 859 | 846 | 853 | 67,000 | 853 |
| 2006-09-29 | 857 | 859 | 839 | 856 | 105,000 | 856 |
| 2006-09-28 | 852 | 853 | 838 | 847 | 147,000 | 847 |
| 2006-09-27 | 833 | 845 | 828 | 843 | 138,000 | 843 |
| 2006-09-26 | 829 | 829 | 820 | 824 | 85,000 | 824 |
| 2006-09-25 | 822 | 832 | 789 | 826 | 265,000 | 826 |
| 2006-09-22 | 814 | 822 | 810 | 822 | 123,000 | 822 |
| 2006-09-21 | 820 | 828 | 811 | 822 | 140,000 | 822 |
| 2006-09-20 | 824 | 824 | 811 | 817 | 99,000 | 817 |
| 2006-09-19 | 828 | 830 | 823 | 824 | 63,000 | 824 |
| 2006-09-15 | 817 | 822 | 810 | 822 | 131,000 | 822 |
| 2006-09-14 | 814 | 823 | 812 | 816 | 118,000 | 816 |
| 2006-09-13 | 818 | 822 | 810 | 812 | 305,000 | 812 |
| 2006-09-12 | 818 | 830 | 816 | 817 | 286,000 | 817 |
| 2006-09-11 | 839 | 840 | 818 | 818 | 127,000 | 818 |
| 2006-09-08 | 828 | 840 | 825 | 835 | 199,000 | 835 |
| 2006-09-07 | 845 | 845 | 827 | 835 | 90,000 | 835 |
| 2006-09-06 | 851 | 860 | 846 | 850 | 122,000 | 850 |
| 2006-09-05 | 857 | 861 | 845 | 859 | 123,000 | 859 |
| 2006-09-04 | 854 | 868 | 854 | 861 | 134,000 | 861 |
| 2006-09-01 | 857 | 857 | 846 | 852 | 53,000 | 852 |
| 2006-08-31 | 850 | 863 | 845 | 856 | 113,000 | 856 |
| 2006-08-30 | 855 | 855 | 838 | 845 | 45,000 | 845 |
| 2006-08-29 | 840 | 847 | 831 | 845 | 60,000 | 845 |
| 2006-08-28 | 857 | 857 | 835 | 840 | 132,000 | 840 |
| 2006-08-25 | 856 | 859 | 844 | 847 | 115,000 | 847 |
| 2006-08-24 | 864 | 869 | 845 | 850 | 126,000 | 850 |
| 2006-08-23 | 866 | 872 | 860 | 864 | 71,000 | 864 |
| 2006-08-22 | 873 | 880 | 850 | 866 | 129,000 | 866 |
| 2006-08-21 | 877 | 880 | 864 | 864 | 55,000 | 864 |
| 2006-08-18 | 876 | 876 | 865 | 873 | 151,000 | 873 |
| 2006-08-17 | 885 | 885 | 866 | 867 | 142,000 | 867 |
| 2006-08-16 | 863 | 878 | 862 | 875 | 239,000 | 875 |
| 2006-08-15 | 858 | 860 | 848 | 850 | 103,000 | 850 |
| 2006-08-14 | 846 | 856 | 840 | 850 | 145,000 | 850 |
| 2006-08-11 | 839 | 857 | 825 | 855 | 374,000 | 855 |
| 2006-08-10 | 820 | 838 | 815 | 830 | 365,000 | 830 |
| 2006-08-09 | 840 | 841 | 818 | 825 | 322,000 | 825 |
| 2006-08-08 | 837 | 850 | 835 | 848 | 212,000 | 848 |
| 2006-08-07 | 849 | 859 | 828 | 828 | 200,000 | 828 |
| 2006-08-04 | 835 | 850 | 824 | 843 | 236,000 | 843 |
| 2006-08-03 | 836 | 847 | 830 | 835 | 121,000 | 835 |
| 2006-08-02 | 845 | 847 | 830 | 841 | 110,000 | 841 |
| 2006-08-01 | 845 | 850 | 835 | 841 | 130,000 | 841 |
| 2006-07-31 | 833 | 846 | 826 | 835 | 201,000 | 835 |
| 2006-07-28 | 810 | 819 | 801 | 818 | 178,000 | 818 |
| 2006-07-27 | 809 | 816 | 798 | 814 | 188,000 | 814 |
| 2006-07-26 | 830 | 832 | 810 | 814 | 89,000 | 814 |
| 2006-07-25 | 835 | 835 | 808 | 821 | 107,000 | 821 |
| 2006-07-24 | 817 | 828 | 810 | 815 | 161,000 | 815 |
| 2006-07-21 | 803 | 819 | 795 | 812 | 194,000 | 812 |
| 2006-07-20 | 810 | 819 | 803 | 819 | 276,000 | 819 |
| 2006-07-19 | 792 | 797 | 783 | 787 | 242,000 | 787 |
| 2006-07-18 | 808 | 821 | 789 | 790 | 277,000 | 790 |
| 2006-07-14 | 831 | 838 | 823 | 828 | 198,000 | 828 |
| 2006-07-13 | 853 | 862 | 842 | 847 | 212,000 | 847 |
| 2006-07-12 | 870 | 871 | 847 | 863 | 144,000 | 863 |
| 2006-07-11 | 860 | 871 | 860 | 871 | 148,000 | 871 |
| 2006-07-10 | 864 | 871 | 847 | 870 | 166,000 | 870 |
| 2006-07-07 | 861 | 869 | 858 | 865 | 165,000 | 865 |
| 2006-07-06 | 879 | 880 | 852 | 857 | 209,000 | 857 |
| 2006-07-05 | 875 | 879 | 861 | 869 | 121,000 | 869 |
| 2006-07-04 | 875 | 882 | 870 | 875 | 124,000 | 875 |
| 2006-07-03 | 868 | 880 | 864 | 867 | 118,000 | 867 |
| 2006-06-30 | 867 | 883 | 860 | 873 | 194,000 | 873 |
| 2006-06-29 | 856 | 867 | 847 | 847 | 288,000 | 847 |
| 2006-06-28 | 825 | 839 | 821 | 836 | 175,000 | 836 |
| 2006-06-27 | 847 | 852 | 836 | 845 | 275,000 | 845 |
| 2006-06-26 | 832 | 855 | 832 | 848 | 258,000 | 848 |
| 2006-06-23 | 827 | 846 | 816 | 832 | 210,000 | 832 |
| 2006-06-22 | 832 | 843 | 823 | 834 | 383,000 | 834 |
| 2006-06-21 | 847 | 851 | 824 | 835 | 308,000 | 835 |
| 2006-06-20 | 850 | 865 | 844 | 845 | 180,000 | 845 |
| 2006-06-19 | 836 | 848 | 835 | 840 | 95,000 | 840 |
| 2006-06-16 | 819 | 848 | 817 | 836 | 262,000 | 836 |
| 2006-06-15 | 812 | 812 | 799 | 803 | 213,000 | 803 |
| 2006-06-14 | 782 | 805 | 780 | 796 | 336,000 | 796 |
| 2006-06-13 | 800 | 800 | 779 | 782 | 158,000 | 782 |
| 2006-06-12 | 786 | 798 | 786 | 796 | 226,000 | 796 |
| 2006-06-09 | 780 | 790 | 755 | 779 | 268,000 | 779 |
| 2006-06-08 | 803 | 813 | 783 | 790 | 267,000 | 790 |
| 2006-06-07 | 823 | 842 | 821 | 823 | 246,000 | 823 |
| 2006-06-06 | 840 | 855 | 837 | 846 | 223,000 | 846 |
| 2006-06-05 | 843 | 860 | 840 | 847 | 389,000 | 847 |
| 2006-06-02 | 851 | 851 | 814 | 843 | 236,000 | 843 |
| 2006-06-01 | 855 | 865 | 848 | 851 | 249,000 | 851 |
| 2006-05-31 | 859 | 859 | 830 | 853 | 198,000 | 853 |
| 2006-05-30 | 862 | 865 | 854 | 855 | 138,000 | 855 |
| 2006-05-29 | 864 | 866 | 853 | 857 | 214,000 | 857 |
| 2006-05-26 | 865 | 873 | 846 | 861 | 279,000 | 861 |
| 2006-05-25 | 865 | 869 | 854 | 861 | 231,000 | 861 |
| 2006-05-24 | 859 | 865 | 850 | 858 | 367,000 | 858 |
| 2006-05-23 | 875 | 896 | 850 | 867 | 271,000 | 867 |
| 2006-05-22 | 900 | 908 | 885 | 885 | 248,000 | 885 |
| 2006-05-19 | 862 | 888 | 862 | 885 | 322,000 | 885 |
| 2006-05-18 | 836 | 866 | 812 | 860 | 294,000 | 860 |
| 2006-05-17 | 856 | 872 | 838 | 853 | 206,000 | 853 |
| 2006-05-16 | 866 | 881 | 860 | 861 | 186,000 | 861 |
| 2006-05-15 | 861 | 871 | 857 | 866 | 101,000 | 866 |
| 2006-05-12 | 883 | 883 | 861 | 871 | 206,000 | 871 |
| 2006-05-11 | 890 | 899 | 883 | 883 | 130,000 | 883 |
| 2006-05-10 | 900 | 903 | 884 | 889 | 159,000 | 889 |
| 2006-05-09 | 905 | 906 | 899 | 899 | 119,000 | 899 |
| 2006-05-08 | 901 | 909 | 893 | 900 | 335,000 | 900 |
| 2006-05-02 | 872 | 897 | 872 | 891 | 144,000 | 891 |
| 2006-05-01 | 881 | 897 | 881 | 890 | 142,000 | 890 |
| 2006-04-28 | 899 | 899 | 877 | 887 | 209,000 | 887 |
| 2006-04-27 | 897 | 897 | 888 | 889 | 100,000 | 889 |
| 2006-04-26 | 886 | 892 | 883 | 889 | 204,000 | 889 |
| 2006-04-25 | 876 | 883 | 863 | 879 | 230,000 | 879 |
| 2006-04-24 | 892 | 892 | 834 | 872 | 286,000 | 872 |
| 2006-04-21 | 890 | 902 | 889 | 893 | 275,000 | 893 |
| 2006-04-20 | 905 | 905 | 894 | 896 | 176,000 | 896 |
| 2006-04-19 | 911 | 911 | 900 | 900 | 154,000 | 900 |
| 2006-04-18 | 884 | 907 | 882 | 906 | 141,000 | 906 |
| 2006-04-17 | 909 | 913 | 891 | 893 | 247,000 | 893 |
| 2006-04-14 | 914 | 917 | 901 | 908 | 127,000 | 908 |
| 2006-04-13 | 926 | 932 | 910 | 910 | 340,000 | 910 |
| 2006-04-12 | 937 | 940 | 925 | 926 | 214,000 | 926 |
| 2006-04-11 | 944 | 945 | 935 | 936 | 128,000 | 936 |
| 2006-04-10 | 945 | 947 | 938 | 940 | 134,000 | 940 |
| 2006-04-07 | 939 | 943 | 936 | 940 | 157,000 | 940 |
| 2006-04-06 | 945 | 946 | 937 | 938 | 203,000 | 938 |
| 2006-04-05 | 950 | 953 | 935 | 935 | 298,000 | 935 |
| 2006-04-04 | 946 | 957 | 939 | 940 | 274,000 | 940 |
| 2006-04-03 | 937 | 948 | 936 | 939 | 303,000 | 939 |
| 2006-03-31 | 940 | 940 | 930 | 930 | 163,000 | 930 |
| 2006-03-30 | 945 | 949 | 930 | 932 | 349,000 | 932 |
| 2006-03-29 | 953 | 953 | 933 | 948 | 310,000 | 948 |
| 2006-03-28 | 961 | 961 | 939 | 951 | 173,000 | 951 |
| 2006-03-27 | 972 | 972 | 962 | 965 | 233,000 | 965 |
| 2006-03-24 | 980 | 980 | 966 | 974 | 168,000 | 974 |
| 2006-03-23 | 983 | 987 | 970 | 974 | 142,000 | 974 |
| 2006-03-22 | 985 | 985 | 966 | 983 | 275,000 | 983 |
| 2006-03-20 | 960 | 977 | 955 | 970 | 212,000 | 970 |
| 2006-03-17 | 955 | 958 | 944 | 958 | 206,000 | 958 |
| 2006-03-16 | 944 | 946 | 933 | 936 | 158,000 | 936 |
| 2006-03-15 | 951 | 955 | 950 | 951 | 59,000 | 951 |
| 2006-03-14 | 961 | 961 | 947 | 951 | 94,000 | 951 |
| 2006-03-13 | 946 | 960 | 939 | 960 | 114,000 | 960 |
| 2006-03-10 | 934 | 950 | 928 | 940 | 358,000 | 940 |
| 2006-03-09 | 924 | 940 | 919 | 937 | 214,000 | 937 |
| 2006-03-08 | 930 | 935 | 920 | 923 | 172,000 | 923 |
| 2006-03-07 | 923 | 942 | 923 | 929 | 225,000 | 929 |
| 2006-03-06 | 922 | 926 | 908 | 923 | 189,000 | 923 |
| 2006-03-03 | 930 | 936 | 922 | 923 | 324,000 | 923 |
| 2006-03-02 | 959 | 961 | 936 | 940 | 228,000 | 940 |
| 2006-03-01 | 953 | 958 | 950 | 955 | 278,000 | 955 |
| 2006-02-28 | 957 | 957 | 945 | 953 | 239,000 | 953 |
| 2006-02-27 | 965 | 969 | 954 | 954 | 342,000 | 954 |
| 2006-02-24 | 970 | 971 | 955 | 962 | 336,000 | 962 |
| 2006-02-23 | 954 | 973 | 941 | 969 | 239,000 | 969 |
| 2006-02-22 | 961 | 976 | 953 | 959 | 278,000 | 959 |
| 2006-02-21 | 939 | 961 | 939 | 958 | 161,000 | 958 |
| 2006-02-20 | 923 | 962 | 921 | 949 | 342,000 | 949 |
| 2006-02-17 | 944 | 960 | 930 | 951 | 386,000 | 951 |
| 2006-02-16 | 981 | 989 | 964 | 982 | 187,000 | 982 |
| 2006-02-15 | 983 | 1,008 | 981 | 983 | 343,000 | 983 |
| 2006-02-14 | 960 | 988 | 940 | 973 | 541,000 | 973 |
| 2006-02-13 | 960 | 963 | 951 | 960 | 304,000 | 960 |
| 2006-02-10 | 990 | 990 | 953 | 970 | 399,000 | 970 |
| 2006-02-09 | 983 | 994 | 979 | 990 | 159,000 | 990 |
| 2006-02-08 | 986 | 1,010 | 979 | 982 | 384,000 | 982 |
| 2006-02-07 | 985 | 995 | 976 | 978 | 229,000 | 978 |
| 2006-02-06 | 990 | 990 | 960 | 985 | 198,000 | 985 |
| 2006-02-03 | 1,000 | 1,000 | 982 | 991 | 252,000 | 991 |
| 2006-02-02 | 1,002 | 1,014 | 996 | 999 | 262,000 | 999 |
| 2006-02-01 | 990 | 995 | 981 | 989 | 217,000 | 989 |
| 2006-01-31 | 1,010 | 1,010 | 980 | 990 | 470,000 | 990 |
| 2006-01-30 | 968 | 1,018 | 964 | 1,010 | 635,000 | 1,010 |
| 2006-01-27 | 954 | 959 | 940 | 959 | 479,000 | 959 |
| 2006-01-26 | 924 | 939 | 915 | 934 | 286,000 | 934 |
| 2006-01-25 | 901 | 926 | 901 | 916 | 223,000 | 916 |
| 2006-01-24 | 880 | 899 | 880 | 898 | 179,000 | 898 |
| 2006-01-23 | 885 | 912 | 880 | 884 | 260,000 | 884 |
| 2006-01-20 | 914 | 915 | 898 | 905 | 255,000 | 905 |
| 2006-01-19 | 895 | 915 | 891 | 913 | 504,000 | 913 |
| 2006-01-18 | 911 | 915 | 881 | 915 | 503,000 | 915 |
| 2006-01-17 | 938 | 938 | 890 | 901 | 576,000 | 901 |
| 2006-01-16 | 890 | 946 | 886 | 939 | 1,284,000 | 939 |
| 2006-01-13 | 879 | 882 | 876 | 876 | 136,000 | 876 |
| 2006-01-12 | 878 | 881 | 872 | 880 | 179,000 | 880 |
| 2006-01-11 | 869 | 878 | 858 | 877 | 303,000 | 877 |
| 2006-01-10 | 876 | 880 | 868 | 868 | 327,000 | 868 |
| 2006-01-06 | 878 | 881 | 870 | 875 | 380,000 | 875 |
| 2006-01-05 | 867 | 874 | 861 | 869 | 271,000 | 869 |
| 2006-01-04 | 864 | 869 | 859 | 866 | 183,000 | 866 |
分割・併合履歴 ： なし
