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
2007-12-28896910891896223,000896
2007-12-27882901882895248,000895
2007-12-26890908883889541,000889
2007-12-25893899875888206,000888
2007-12-21883889845887395,000887
2007-12-20872891872877231,000877
2007-12-19885909876890223,000890
2007-12-18918923887892513,000892
2007-12-17924939908908153,000908
2007-12-14914940914921340,000921
2007-12-13930934914918262,000918
2007-12-12926939918935152,000935
2007-12-11949955931936223,000936
2007-12-10947947921925203,000925
2007-12-07946950930932283,000932
2007-12-06951951921938365,000938
2007-12-05925960923951292,000951
2007-12-04937941921924291,000924
2007-12-03926933914930196,000930
2007-11-30889917888916369,000916
2007-11-29879906879893370,000893
2007-11-28878895865875258,000875
2007-11-27868883855878315,000878
2007-11-26879884873878157,000878
2007-11-22867881857869285,000869
2007-11-21880880861868414,000868
2007-11-20880897866890333,000890
2007-11-19918932889900287,000900
2007-11-16931935914928293,000928
2007-11-15977985941946316,000946
2007-11-14921938912937369,000937
2007-11-13895911888903184,000903
2007-11-12895910888901330,000901
2007-11-09946948909915421,000915
2007-11-08929946929941336,000941
2007-11-07961966949959288,000959
2007-11-06931961931949226,000949
2007-11-05964967937941309,000941
2007-11-02959971958964179,000964
2007-11-01963970954958179,000958
2007-10-31937955935953458,000953
2007-10-30941960932954353,000954
2007-10-29965991948950408,000950
2007-10-26939946926932134,000932
2007-10-25930932921929159,000929
2007-10-24950953920929442,000929
2007-10-23944954937946288,000946
2007-10-22970970945948381,000948
2007-10-191,0021,010975980246,000980
2007-10-189821,005974997219,000997
2007-10-17983987969982256,000982
2007-10-161,0001,001987993215,000993
2007-10-159981,0109951,003151,0001,003
2007-10-129891,003989996245,000996
2007-10-111,0011,0099951,003233,0001,003
2007-10-101,0101,0109901,001268,0001,001
2007-10-091,0111,0251,0001,010124,0001,010
2007-10-051,0101,0171,0041,01186,0001,011
2007-10-041,0051,0171,0001,011121,0001,011
2007-10-039951,0249951,023204,0001,023
2007-10-021,0011,0181,0011,012238,0001,012
2007-10-011,0261,026980983216,000983
2007-09-281,0001,0069801,006313,0001,006
2007-09-279901,000983991285,000991
2007-09-26985990954979429,000979
2007-09-25993993925956528,000956
2007-09-2198199297599299,000992
2007-09-201,0091,0199891,001130,0001,001
2007-09-199841,000984999128,000999
2007-09-18992992970974141,000974
2007-09-149871,005980994241,000994
2007-09-131,0281,0291,0021,007105,0001,007
2007-09-121,0081,0371,0061,028196,0001,028
2007-09-119941,0169851,009206,0001,009
2007-09-101,0161,0169881,000162,0001,000
2007-09-079951,0269941,016268,0001,016
2007-09-069721,014970995235,000995
2007-09-051,0121,0169871,002129,0001,002
2007-09-049991,0329991,02299,0001,022
2007-09-031,0201,0271,0071,025174,0001,025
2007-08-319791,0069791,006243,0001,006
2007-08-3096196395196073,000960
2007-08-29951964937951163,000951
2007-08-28970982954971205,000971
2007-08-27982998978988103,000988
2007-08-249951,010980987141,000987
2007-08-23955993955985177,000985
2007-08-2296497494496598,000965
2007-08-21950970940966200,000966
2007-08-20950961931942188,000942
2007-08-171,0201,020935935358,000935
2007-08-16954996948988357,000988
2007-08-15982993980991194,000991
2007-08-149861,000964982323,000982
2007-08-139721,013963996617,000996
2007-08-10920972891962581,000962
2007-08-091,0181,018960969940,000969
2007-08-081,0501,0581,0221,050308,0001,050
2007-08-071,0751,0801,0601,069200,0001,069
2007-08-061,0501,0811,0431,075193,0001,075
2007-08-031,0691,0711,0581,066226,0001,066
2007-08-021,0811,0811,0601,070228,0001,070
2007-08-011,0981,0981,0711,076162,0001,076
2007-07-311,0731,1001,0651,079225,0001,079
2007-07-301,0551,0811,0551,072268,0001,072
2007-07-271,0671,0901,0651,075256,0001,075
2007-07-261,1111,1141,0951,100288,0001,100
2007-07-251,0991,1061,0851,100186,0001,100
2007-07-241,0911,1051,0711,103255,0001,103
2007-07-231,0841,0891,0711,089217,0001,089
2007-07-201,0961,1021,0841,090243,0001,090
2007-07-191,0881,1021,0821,093199,0001,093
2007-07-181,1011,1061,0881,090223,0001,090
2007-07-171,1191,1221,1061,109404,0001,109
2007-07-131,0911,0991,0871,089300,0001,089
2007-07-121,0881,0961,0841,088355,0001,088
2007-07-111,0831,0931,0771,081276,0001,081
2007-07-101,0841,0971,0771,092353,0001,092
2007-07-091,0761,1021,0761,097426,0001,097
2007-07-061,0891,1001,0851,094554,0001,094
2007-07-051,1001,1041,0821,089305,0001,089
2007-07-041,0861,0911,0781,086240,0001,086
2007-07-031,0901,0971,0801,091433,0001,091
2007-07-021,0941,0941,0711,074441,0001,074
2007-06-291,0711,0961,0711,093722,0001,093
2007-06-281,0631,0751,0611,072364,0001,072
2007-06-271,0561,0631,0471,052315,0001,052
2007-06-261,0361,0631,0251,058556,0001,058
2007-06-251,0381,0531,0311,043444,0001,043
2007-06-221,0261,0361,0151,031255,0001,031
2007-06-211,0141,0311,0101,025361,0001,025
2007-06-201,0491,0541,0211,028439,0001,028
2007-06-191,0461,0491,0381,038220,0001,038
2007-06-181,0401,0421,0251,039207,0001,039
2007-06-151,0291,0411,0221,035443,0001,035
2007-06-141,0121,0361,0121,028223,0001,028
2007-06-131,0001,0301,0001,025221,0001,025
2007-06-121,0301,0341,0181,027236,0001,027
2007-06-111,0461,0491,0241,029258,0001,029
2007-06-081,0391,0481,0361,046323,0001,046
2007-06-071,0501,0561,0411,049253,0001,049
2007-06-061,0481,0671,0371,050442,0001,050
2007-06-051,0291,0461,0271,043222,0001,043
2007-06-041,0471,0521,0301,042313,0001,042
2007-06-011,0471,0521,0351,047266,0001,047
2007-05-311,0451,0541,0331,046254,0001,046
2007-05-301,0401,0461,0251,044231,0001,044
2007-05-291,0201,0371,0181,032189,0001,032
2007-05-281,0201,0261,0101,015265,0001,015
2007-05-251,0131,0309901,006421,0001,006
2007-05-241,0501,0581,0431,050369,0001,050
2007-05-231,0201,0681,0201,058748,0001,058
2007-05-221,0101,0301,0101,027544,0001,027
2007-05-219881,0089881,008454,0001,008
2007-05-18986994984989254,000989
2007-05-17979993969988415,000988
2007-05-16934988930983644,000983
2007-05-15941970930932227,000932
2007-05-14946968945951160,000951
2007-05-11955957943943101,000943
2007-05-1096096495795868,000958
2007-05-09948964948964230,000964
2007-05-08946952940947112,000947
2007-05-07950964950953290,000953
2007-05-02946948940943107,000943
2007-05-01947950943947120,000947
2007-04-27943951938946157,000946
2007-04-26932938931937123,000937
2007-04-25934939930934187,000934
2007-04-24940942931941126,000941
2007-04-23938952937942205,000942
2007-04-20940942933934234,000934
2007-04-19955955931941192,000941
2007-04-18939957939955305,000955
2007-04-17937953937945259,000945
2007-04-16948957944944234,000944
2007-04-13944947927928290,000928
2007-04-12946951930945280,000945
2007-04-11949956949955184,000955
2007-04-10959962954957156,000957
2007-04-09946962940961283,000961
2007-04-06936949936940151,000940
2007-04-05950951936937221,000937
2007-04-04930950930950611,000950
2007-04-03918930917930209,000930
2007-04-02930934915918338,000918
2007-03-30924931924930154,000930
2007-03-29920920905916141,000916
2007-03-28915924912922180,000922
2007-03-27916920909914159,000914
2007-03-26933933918931201,000931
2007-03-23920923903923175,000923
2007-03-22913924912919175,000919
2007-03-20909919903904206,000904
2007-03-19902910897906152,000906
2007-03-16893897885892242,000892
2007-03-15890905883895134,000895
2007-03-14905905885885251,000885
2007-03-1391591891091079,000910
2007-03-12921924912916149,000916
2007-03-09915915900911415,000911
2007-03-08900920898916158,000916
2007-03-07900918898900315,000900
2007-03-06877901877899262,000899
2007-03-05892896885887348,000887
2007-03-02893898882894206,000894
2007-03-01897916889892280,000892
2007-02-28870903870895291,000895
2007-02-27931934918927238,000927
2007-02-26921934917934177,000934
2007-02-23919921909921157,000921
2007-02-22899919895919214,000919
2007-02-21885898881898193,000898
2007-02-20883888878886119,000886
2007-02-19871885870882150,000882
2007-02-16866874861872188,000872
2007-02-15870873867871121,000871
2007-02-14870870860865292,000865
2007-02-13863870861869130,000869
2007-02-09870870860866154,000866
2007-02-08872878860860248,000860
2007-02-07880880875875112,000875
2007-02-06878887867884183,000884
2007-02-05881881870872171,000872
2007-02-02884887868881161,000881
2007-02-01872884868884222,000884
2007-01-31875875856860187,000860
2007-01-30880884869876114,000876
2007-01-29868882863870229,000870
2007-01-26881881868874128,000874
2007-01-25887887875880187,000880
2007-01-24882887876883132,000883
2007-01-23881884876882148,000882
2007-01-2288388787688091,000880
2007-01-19882882870876116,000876
2007-01-18886887876879112,000879
2007-01-17873890868885210,000885
2007-01-16884885875879155,000879
2007-01-15866885866884190,000884
2007-01-12865869859867157,000867
2007-01-11857874854859161,000859
2007-01-10878878852856183,000856
2007-01-09855874855872136,000872
2007-01-05870874859859134,000859
2007-01-0487087086186984,000869

分割・併合履歴 : なし