1883 前田道路(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 896 | 910 | 891 | 896 | 223,000 | 896 |
2007-12-27 | 882 | 901 | 882 | 895 | 248,000 | 895 |
2007-12-26 | 890 | 908 | 883 | 889 | 541,000 | 889 |
2007-12-25 | 893 | 899 | 875 | 888 | 206,000 | 888 |
2007-12-21 | 883 | 889 | 845 | 887 | 395,000 | 887 |
2007-12-20 | 872 | 891 | 872 | 877 | 231,000 | 877 |
2007-12-19 | 885 | 909 | 876 | 890 | 223,000 | 890 |
2007-12-18 | 918 | 923 | 887 | 892 | 513,000 | 892 |
2007-12-17 | 924 | 939 | 908 | 908 | 153,000 | 908 |
2007-12-14 | 914 | 940 | 914 | 921 | 340,000 | 921 |
2007-12-13 | 930 | 934 | 914 | 918 | 262,000 | 918 |
2007-12-12 | 926 | 939 | 918 | 935 | 152,000 | 935 |
2007-12-11 | 949 | 955 | 931 | 936 | 223,000 | 936 |
2007-12-10 | 947 | 947 | 921 | 925 | 203,000 | 925 |
2007-12-07 | 946 | 950 | 930 | 932 | 283,000 | 932 |
2007-12-06 | 951 | 951 | 921 | 938 | 365,000 | 938 |
2007-12-05 | 925 | 960 | 923 | 951 | 292,000 | 951 |
2007-12-04 | 937 | 941 | 921 | 924 | 291,000 | 924 |
2007-12-03 | 926 | 933 | 914 | 930 | 196,000 | 930 |
2007-11-30 | 889 | 917 | 888 | 916 | 369,000 | 916 |
2007-11-29 | 879 | 906 | 879 | 893 | 370,000 | 893 |
2007-11-28 | 878 | 895 | 865 | 875 | 258,000 | 875 |
2007-11-27 | 868 | 883 | 855 | 878 | 315,000 | 878 |
2007-11-26 | 879 | 884 | 873 | 878 | 157,000 | 878 |
2007-11-22 | 867 | 881 | 857 | 869 | 285,000 | 869 |
2007-11-21 | 880 | 880 | 861 | 868 | 414,000 | 868 |
2007-11-20 | 880 | 897 | 866 | 890 | 333,000 | 890 |
2007-11-19 | 918 | 932 | 889 | 900 | 287,000 | 900 |
2007-11-16 | 931 | 935 | 914 | 928 | 293,000 | 928 |
2007-11-15 | 977 | 985 | 941 | 946 | 316,000 | 946 |
2007-11-14 | 921 | 938 | 912 | 937 | 369,000 | 937 |
2007-11-13 | 895 | 911 | 888 | 903 | 184,000 | 903 |
2007-11-12 | 895 | 910 | 888 | 901 | 330,000 | 901 |
2007-11-09 | 946 | 948 | 909 | 915 | 421,000 | 915 |
2007-11-08 | 929 | 946 | 929 | 941 | 336,000 | 941 |
2007-11-07 | 961 | 966 | 949 | 959 | 288,000 | 959 |
2007-11-06 | 931 | 961 | 931 | 949 | 226,000 | 949 |
2007-11-05 | 964 | 967 | 937 | 941 | 309,000 | 941 |
2007-11-02 | 959 | 971 | 958 | 964 | 179,000 | 964 |
2007-11-01 | 963 | 970 | 954 | 958 | 179,000 | 958 |
2007-10-31 | 937 | 955 | 935 | 953 | 458,000 | 953 |
2007-10-30 | 941 | 960 | 932 | 954 | 353,000 | 954 |
2007-10-29 | 965 | 991 | 948 | 950 | 408,000 | 950 |
2007-10-26 | 939 | 946 | 926 | 932 | 134,000 | 932 |
2007-10-25 | 930 | 932 | 921 | 929 | 159,000 | 929 |
2007-10-24 | 950 | 953 | 920 | 929 | 442,000 | 929 |
2007-10-23 | 944 | 954 | 937 | 946 | 288,000 | 946 |
2007-10-22 | 970 | 970 | 945 | 948 | 381,000 | 948 |
2007-10-19 | 1,002 | 1,010 | 975 | 980 | 246,000 | 980 |
2007-10-18 | 982 | 1,005 | 974 | 997 | 219,000 | 997 |
2007-10-17 | 983 | 987 | 969 | 982 | 256,000 | 982 |
2007-10-16 | 1,000 | 1,001 | 987 | 993 | 215,000 | 993 |
2007-10-15 | 998 | 1,010 | 995 | 1,003 | 151,000 | 1,003 |
2007-10-12 | 989 | 1,003 | 989 | 996 | 245,000 | 996 |
2007-10-11 | 1,001 | 1,009 | 995 | 1,003 | 233,000 | 1,003 |
2007-10-10 | 1,010 | 1,010 | 990 | 1,001 | 268,000 | 1,001 |
2007-10-09 | 1,011 | 1,025 | 1,000 | 1,010 | 124,000 | 1,010 |
2007-10-05 | 1,010 | 1,017 | 1,004 | 1,011 | 86,000 | 1,011 |
2007-10-04 | 1,005 | 1,017 | 1,000 | 1,011 | 121,000 | 1,011 |
2007-10-03 | 995 | 1,024 | 995 | 1,023 | 204,000 | 1,023 |
2007-10-02 | 1,001 | 1,018 | 1,001 | 1,012 | 238,000 | 1,012 |
2007-10-01 | 1,026 | 1,026 | 980 | 983 | 216,000 | 983 |
2007-09-28 | 1,000 | 1,006 | 980 | 1,006 | 313,000 | 1,006 |
2007-09-27 | 990 | 1,000 | 983 | 991 | 285,000 | 991 |
2007-09-26 | 985 | 990 | 954 | 979 | 429,000 | 979 |
2007-09-25 | 993 | 993 | 925 | 956 | 528,000 | 956 |
2007-09-21 | 981 | 992 | 975 | 992 | 99,000 | 992 |
2007-09-20 | 1,009 | 1,019 | 989 | 1,001 | 130,000 | 1,001 |
2007-09-19 | 984 | 1,000 | 984 | 999 | 128,000 | 999 |
2007-09-18 | 992 | 992 | 970 | 974 | 141,000 | 974 |
2007-09-14 | 987 | 1,005 | 980 | 994 | 241,000 | 994 |
2007-09-13 | 1,028 | 1,029 | 1,002 | 1,007 | 105,000 | 1,007 |
2007-09-12 | 1,008 | 1,037 | 1,006 | 1,028 | 196,000 | 1,028 |
2007-09-11 | 994 | 1,016 | 985 | 1,009 | 206,000 | 1,009 |
2007-09-10 | 1,016 | 1,016 | 988 | 1,000 | 162,000 | 1,000 |
2007-09-07 | 995 | 1,026 | 994 | 1,016 | 268,000 | 1,016 |
2007-09-06 | 972 | 1,014 | 970 | 995 | 235,000 | 995 |
2007-09-05 | 1,012 | 1,016 | 987 | 1,002 | 129,000 | 1,002 |
2007-09-04 | 999 | 1,032 | 999 | 1,022 | 99,000 | 1,022 |
2007-09-03 | 1,020 | 1,027 | 1,007 | 1,025 | 174,000 | 1,025 |
2007-08-31 | 979 | 1,006 | 979 | 1,006 | 243,000 | 1,006 |
2007-08-30 | 961 | 963 | 951 | 960 | 73,000 | 960 |
2007-08-29 | 951 | 964 | 937 | 951 | 163,000 | 951 |
2007-08-28 | 970 | 982 | 954 | 971 | 205,000 | 971 |
2007-08-27 | 982 | 998 | 978 | 988 | 103,000 | 988 |
2007-08-24 | 995 | 1,010 | 980 | 987 | 141,000 | 987 |
2007-08-23 | 955 | 993 | 955 | 985 | 177,000 | 985 |
2007-08-22 | 964 | 974 | 944 | 965 | 98,000 | 965 |
2007-08-21 | 950 | 970 | 940 | 966 | 200,000 | 966 |
2007-08-20 | 950 | 961 | 931 | 942 | 188,000 | 942 |
2007-08-17 | 1,020 | 1,020 | 935 | 935 | 358,000 | 935 |
2007-08-16 | 954 | 996 | 948 | 988 | 357,000 | 988 |
2007-08-15 | 982 | 993 | 980 | 991 | 194,000 | 991 |
2007-08-14 | 986 | 1,000 | 964 | 982 | 323,000 | 982 |
2007-08-13 | 972 | 1,013 | 963 | 996 | 617,000 | 996 |
2007-08-10 | 920 | 972 | 891 | 962 | 581,000 | 962 |
2007-08-09 | 1,018 | 1,018 | 960 | 969 | 940,000 | 969 |
2007-08-08 | 1,050 | 1,058 | 1,022 | 1,050 | 308,000 | 1,050 |
2007-08-07 | 1,075 | 1,080 | 1,060 | 1,069 | 200,000 | 1,069 |
2007-08-06 | 1,050 | 1,081 | 1,043 | 1,075 | 193,000 | 1,075 |
2007-08-03 | 1,069 | 1,071 | 1,058 | 1,066 | 226,000 | 1,066 |
2007-08-02 | 1,081 | 1,081 | 1,060 | 1,070 | 228,000 | 1,070 |
2007-08-01 | 1,098 | 1,098 | 1,071 | 1,076 | 162,000 | 1,076 |
2007-07-31 | 1,073 | 1,100 | 1,065 | 1,079 | 225,000 | 1,079 |
2007-07-30 | 1,055 | 1,081 | 1,055 | 1,072 | 268,000 | 1,072 |
2007-07-27 | 1,067 | 1,090 | 1,065 | 1,075 | 256,000 | 1,075 |
2007-07-26 | 1,111 | 1,114 | 1,095 | 1,100 | 288,000 | 1,100 |
2007-07-25 | 1,099 | 1,106 | 1,085 | 1,100 | 186,000 | 1,100 |
2007-07-24 | 1,091 | 1,105 | 1,071 | 1,103 | 255,000 | 1,103 |
2007-07-23 | 1,084 | 1,089 | 1,071 | 1,089 | 217,000 | 1,089 |
2007-07-20 | 1,096 | 1,102 | 1,084 | 1,090 | 243,000 | 1,090 |
2007-07-19 | 1,088 | 1,102 | 1,082 | 1,093 | 199,000 | 1,093 |
2007-07-18 | 1,101 | 1,106 | 1,088 | 1,090 | 223,000 | 1,090 |
2007-07-17 | 1,119 | 1,122 | 1,106 | 1,109 | 404,000 | 1,109 |
2007-07-13 | 1,091 | 1,099 | 1,087 | 1,089 | 300,000 | 1,089 |
2007-07-12 | 1,088 | 1,096 | 1,084 | 1,088 | 355,000 | 1,088 |
2007-07-11 | 1,083 | 1,093 | 1,077 | 1,081 | 276,000 | 1,081 |
2007-07-10 | 1,084 | 1,097 | 1,077 | 1,092 | 353,000 | 1,092 |
2007-07-09 | 1,076 | 1,102 | 1,076 | 1,097 | 426,000 | 1,097 |
2007-07-06 | 1,089 | 1,100 | 1,085 | 1,094 | 554,000 | 1,094 |
2007-07-05 | 1,100 | 1,104 | 1,082 | 1,089 | 305,000 | 1,089 |
2007-07-04 | 1,086 | 1,091 | 1,078 | 1,086 | 240,000 | 1,086 |
2007-07-03 | 1,090 | 1,097 | 1,080 | 1,091 | 433,000 | 1,091 |
2007-07-02 | 1,094 | 1,094 | 1,071 | 1,074 | 441,000 | 1,074 |
2007-06-29 | 1,071 | 1,096 | 1,071 | 1,093 | 722,000 | 1,093 |
2007-06-28 | 1,063 | 1,075 | 1,061 | 1,072 | 364,000 | 1,072 |
2007-06-27 | 1,056 | 1,063 | 1,047 | 1,052 | 315,000 | 1,052 |
2007-06-26 | 1,036 | 1,063 | 1,025 | 1,058 | 556,000 | 1,058 |
2007-06-25 | 1,038 | 1,053 | 1,031 | 1,043 | 444,000 | 1,043 |
2007-06-22 | 1,026 | 1,036 | 1,015 | 1,031 | 255,000 | 1,031 |
2007-06-21 | 1,014 | 1,031 | 1,010 | 1,025 | 361,000 | 1,025 |
2007-06-20 | 1,049 | 1,054 | 1,021 | 1,028 | 439,000 | 1,028 |
2007-06-19 | 1,046 | 1,049 | 1,038 | 1,038 | 220,000 | 1,038 |
2007-06-18 | 1,040 | 1,042 | 1,025 | 1,039 | 207,000 | 1,039 |
2007-06-15 | 1,029 | 1,041 | 1,022 | 1,035 | 443,000 | 1,035 |
2007-06-14 | 1,012 | 1,036 | 1,012 | 1,028 | 223,000 | 1,028 |
2007-06-13 | 1,000 | 1,030 | 1,000 | 1,025 | 221,000 | 1,025 |
2007-06-12 | 1,030 | 1,034 | 1,018 | 1,027 | 236,000 | 1,027 |
2007-06-11 | 1,046 | 1,049 | 1,024 | 1,029 | 258,000 | 1,029 |
2007-06-08 | 1,039 | 1,048 | 1,036 | 1,046 | 323,000 | 1,046 |
2007-06-07 | 1,050 | 1,056 | 1,041 | 1,049 | 253,000 | 1,049 |
2007-06-06 | 1,048 | 1,067 | 1,037 | 1,050 | 442,000 | 1,050 |
2007-06-05 | 1,029 | 1,046 | 1,027 | 1,043 | 222,000 | 1,043 |
2007-06-04 | 1,047 | 1,052 | 1,030 | 1,042 | 313,000 | 1,042 |
2007-06-01 | 1,047 | 1,052 | 1,035 | 1,047 | 266,000 | 1,047 |
2007-05-31 | 1,045 | 1,054 | 1,033 | 1,046 | 254,000 | 1,046 |
2007-05-30 | 1,040 | 1,046 | 1,025 | 1,044 | 231,000 | 1,044 |
2007-05-29 | 1,020 | 1,037 | 1,018 | 1,032 | 189,000 | 1,032 |
2007-05-28 | 1,020 | 1,026 | 1,010 | 1,015 | 265,000 | 1,015 |
2007-05-25 | 1,013 | 1,030 | 990 | 1,006 | 421,000 | 1,006 |
2007-05-24 | 1,050 | 1,058 | 1,043 | 1,050 | 369,000 | 1,050 |
2007-05-23 | 1,020 | 1,068 | 1,020 | 1,058 | 748,000 | 1,058 |
2007-05-22 | 1,010 | 1,030 | 1,010 | 1,027 | 544,000 | 1,027 |
2007-05-21 | 988 | 1,008 | 988 | 1,008 | 454,000 | 1,008 |
2007-05-18 | 986 | 994 | 984 | 989 | 254,000 | 989 |
2007-05-17 | 979 | 993 | 969 | 988 | 415,000 | 988 |
2007-05-16 | 934 | 988 | 930 | 983 | 644,000 | 983 |
2007-05-15 | 941 | 970 | 930 | 932 | 227,000 | 932 |
2007-05-14 | 946 | 968 | 945 | 951 | 160,000 | 951 |
2007-05-11 | 955 | 957 | 943 | 943 | 101,000 | 943 |
2007-05-10 | 960 | 964 | 957 | 958 | 68,000 | 958 |
2007-05-09 | 948 | 964 | 948 | 964 | 230,000 | 964 |
2007-05-08 | 946 | 952 | 940 | 947 | 112,000 | 947 |
2007-05-07 | 950 | 964 | 950 | 953 | 290,000 | 953 |
2007-05-02 | 946 | 948 | 940 | 943 | 107,000 | 943 |
2007-05-01 | 947 | 950 | 943 | 947 | 120,000 | 947 |
2007-04-27 | 943 | 951 | 938 | 946 | 157,000 | 946 |
2007-04-26 | 932 | 938 | 931 | 937 | 123,000 | 937 |
2007-04-25 | 934 | 939 | 930 | 934 | 187,000 | 934 |
2007-04-24 | 940 | 942 | 931 | 941 | 126,000 | 941 |
2007-04-23 | 938 | 952 | 937 | 942 | 205,000 | 942 |
2007-04-20 | 940 | 942 | 933 | 934 | 234,000 | 934 |
2007-04-19 | 955 | 955 | 931 | 941 | 192,000 | 941 |
2007-04-18 | 939 | 957 | 939 | 955 | 305,000 | 955 |
2007-04-17 | 937 | 953 | 937 | 945 | 259,000 | 945 |
2007-04-16 | 948 | 957 | 944 | 944 | 234,000 | 944 |
2007-04-13 | 944 | 947 | 927 | 928 | 290,000 | 928 |
2007-04-12 | 946 | 951 | 930 | 945 | 280,000 | 945 |
2007-04-11 | 949 | 956 | 949 | 955 | 184,000 | 955 |
2007-04-10 | 959 | 962 | 954 | 957 | 156,000 | 957 |
2007-04-09 | 946 | 962 | 940 | 961 | 283,000 | 961 |
2007-04-06 | 936 | 949 | 936 | 940 | 151,000 | 940 |
2007-04-05 | 950 | 951 | 936 | 937 | 221,000 | 937 |
2007-04-04 | 930 | 950 | 930 | 950 | 611,000 | 950 |
2007-04-03 | 918 | 930 | 917 | 930 | 209,000 | 930 |
2007-04-02 | 930 | 934 | 915 | 918 | 338,000 | 918 |
2007-03-30 | 924 | 931 | 924 | 930 | 154,000 | 930 |
2007-03-29 | 920 | 920 | 905 | 916 | 141,000 | 916 |
2007-03-28 | 915 | 924 | 912 | 922 | 180,000 | 922 |
2007-03-27 | 916 | 920 | 909 | 914 | 159,000 | 914 |
2007-03-26 | 933 | 933 | 918 | 931 | 201,000 | 931 |
2007-03-23 | 920 | 923 | 903 | 923 | 175,000 | 923 |
2007-03-22 | 913 | 924 | 912 | 919 | 175,000 | 919 |
2007-03-20 | 909 | 919 | 903 | 904 | 206,000 | 904 |
2007-03-19 | 902 | 910 | 897 | 906 | 152,000 | 906 |
2007-03-16 | 893 | 897 | 885 | 892 | 242,000 | 892 |
2007-03-15 | 890 | 905 | 883 | 895 | 134,000 | 895 |
2007-03-14 | 905 | 905 | 885 | 885 | 251,000 | 885 |
2007-03-13 | 915 | 918 | 910 | 910 | 79,000 | 910 |
2007-03-12 | 921 | 924 | 912 | 916 | 149,000 | 916 |
2007-03-09 | 915 | 915 | 900 | 911 | 415,000 | 911 |
2007-03-08 | 900 | 920 | 898 | 916 | 158,000 | 916 |
2007-03-07 | 900 | 918 | 898 | 900 | 315,000 | 900 |
2007-03-06 | 877 | 901 | 877 | 899 | 262,000 | 899 |
2007-03-05 | 892 | 896 | 885 | 887 | 348,000 | 887 |
2007-03-02 | 893 | 898 | 882 | 894 | 206,000 | 894 |
2007-03-01 | 897 | 916 | 889 | 892 | 280,000 | 892 |
2007-02-28 | 870 | 903 | 870 | 895 | 291,000 | 895 |
2007-02-27 | 931 | 934 | 918 | 927 | 238,000 | 927 |
2007-02-26 | 921 | 934 | 917 | 934 | 177,000 | 934 |
2007-02-23 | 919 | 921 | 909 | 921 | 157,000 | 921 |
2007-02-22 | 899 | 919 | 895 | 919 | 214,000 | 919 |
2007-02-21 | 885 | 898 | 881 | 898 | 193,000 | 898 |
2007-02-20 | 883 | 888 | 878 | 886 | 119,000 | 886 |
2007-02-19 | 871 | 885 | 870 | 882 | 150,000 | 882 |
2007-02-16 | 866 | 874 | 861 | 872 | 188,000 | 872 |
2007-02-15 | 870 | 873 | 867 | 871 | 121,000 | 871 |
2007-02-14 | 870 | 870 | 860 | 865 | 292,000 | 865 |
2007-02-13 | 863 | 870 | 861 | 869 | 130,000 | 869 |
2007-02-09 | 870 | 870 | 860 | 866 | 154,000 | 866 |
2007-02-08 | 872 | 878 | 860 | 860 | 248,000 | 860 |
2007-02-07 | 880 | 880 | 875 | 875 | 112,000 | 875 |
2007-02-06 | 878 | 887 | 867 | 884 | 183,000 | 884 |
2007-02-05 | 881 | 881 | 870 | 872 | 171,000 | 872 |
2007-02-02 | 884 | 887 | 868 | 881 | 161,000 | 881 |
2007-02-01 | 872 | 884 | 868 | 884 | 222,000 | 884 |
2007-01-31 | 875 | 875 | 856 | 860 | 187,000 | 860 |
2007-01-30 | 880 | 884 | 869 | 876 | 114,000 | 876 |
2007-01-29 | 868 | 882 | 863 | 870 | 229,000 | 870 |
2007-01-26 | 881 | 881 | 868 | 874 | 128,000 | 874 |
2007-01-25 | 887 | 887 | 875 | 880 | 187,000 | 880 |
2007-01-24 | 882 | 887 | 876 | 883 | 132,000 | 883 |
2007-01-23 | 881 | 884 | 876 | 882 | 148,000 | 882 |
2007-01-22 | 883 | 887 | 876 | 880 | 91,000 | 880 |
2007-01-19 | 882 | 882 | 870 | 876 | 116,000 | 876 |
2007-01-18 | 886 | 887 | 876 | 879 | 112,000 | 879 |
2007-01-17 | 873 | 890 | 868 | 885 | 210,000 | 885 |
2007-01-16 | 884 | 885 | 875 | 879 | 155,000 | 879 |
2007-01-15 | 866 | 885 | 866 | 884 | 190,000 | 884 |
2007-01-12 | 865 | 869 | 859 | 867 | 157,000 | 867 |
2007-01-11 | 857 | 874 | 854 | 859 | 161,000 | 859 |
2007-01-10 | 878 | 878 | 852 | 856 | 183,000 | 856 |
2007-01-09 | 855 | 874 | 855 | 872 | 136,000 | 872 |
2007-01-05 | 870 | 874 | 859 | 859 | 134,000 | 859 |
2007-01-04 | 870 | 870 | 861 | 869 | 84,000 | 869 |
分割・併合履歴 : なし