1883 前田道路(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 898 | 905 | 896 | 901 | 113,000 | 901 |
| 2008-12-29 | 863 | 898 | 859 | 897 | 184,000 | 897 |
| 2008-12-26 | 850 | 870 | 838 | 862 | 166,000 | 862 |
| 2008-12-25 | 827 | 847 | 827 | 844 | 172,000 | 844 |
| 2008-12-24 | 846 | 850 | 815 | 821 | 146,000 | 821 |
| 2008-12-22 | 841 | 865 | 835 | 845 | 214,000 | 845 |
| 2008-12-19 | 848 | 848 | 813 | 832 | 353,000 | 832 |
| 2008-12-18 | 819 | 847 | 801 | 839 | 401,000 | 839 |
| 2008-12-17 | 818 | 819 | 788 | 818 | 257,000 | 818 |
| 2008-12-16 | 805 | 815 | 785 | 808 | 223,000 | 808 |
| 2008-12-15 | 824 | 833 | 806 | 815 | 209,000 | 815 |
| 2008-12-12 | 812 | 814 | 776 | 804 | 269,000 | 804 |
| 2008-12-11 | 814 | 817 | 797 | 808 | 254,000 | 808 |
| 2008-12-10 | 812 | 826 | 793 | 815 | 600,000 | 815 |
| 2008-12-09 | 807 | 830 | 800 | 819 | 671,000 | 819 |
| 2008-12-08 | 753 | 763 | 720 | 757 | 347,000 | 757 |
| 2008-12-05 | 745 | 748 | 715 | 725 | 308,000 | 725 |
| 2008-12-04 | 737 | 777 | 732 | 743 | 434,000 | 743 |
| 2008-12-03 | 737 | 745 | 721 | 734 | 236,000 | 734 |
| 2008-12-02 | 696 | 755 | 696 | 737 | 167,000 | 737 |
| 2008-12-01 | 771 | 775 | 731 | 739 | 356,000 | 739 |
| 2008-11-28 | 738 | 764 | 726 | 762 | 651,000 | 762 |
| 2008-11-27 | 701 | 745 | 701 | 745 | 318,000 | 745 |
| 2008-11-26 | 707 | 740 | 703 | 718 | 484,000 | 718 |
| 2008-11-25 | 742 | 746 | 698 | 737 | 560,000 | 737 |
| 2008-11-21 | 677 | 717 | 662 | 717 | 458,000 | 717 |
| 2008-11-20 | 724 | 724 | 681 | 687 | 388,000 | 687 |
| 2008-11-19 | 711 | 724 | 708 | 723 | 103,000 | 723 |
| 2008-11-18 | 699 | 717 | 688 | 701 | 378,000 | 701 |
| 2008-11-17 | 693 | 705 | 676 | 689 | 347,000 | 689 |
| 2008-11-14 | 728 | 728 | 671 | 683 | 243,000 | 683 |
| 2008-11-13 | 700 | 722 | 696 | 708 | 191,000 | 708 |
| 2008-11-12 | 701 | 730 | 701 | 708 | 228,000 | 708 |
| 2008-11-11 | 749 | 749 | 705 | 705 | 253,000 | 705 |
| 2008-11-10 | 748 | 758 | 736 | 757 | 319,000 | 757 |
| 2008-11-07 | 730 | 744 | 703 | 708 | 213,000 | 708 |
| 2008-11-06 | 749 | 749 | 724 | 731 | 143,000 | 731 |
| 2008-11-05 | 697 | 758 | 697 | 758 | 245,000 | 758 |
| 2008-11-04 | 678 | 692 | 655 | 676 | 192,000 | 676 |
| 2008-10-31 | 676 | 717 | 656 | 698 | 266,000 | 698 |
| 2008-10-30 | 682 | 685 | 649 | 679 | 317,000 | 679 |
| 2008-10-29 | 714 | 714 | 643 | 679 | 266,000 | 679 |
| 2008-10-28 | 601 | 654 | 601 | 654 | 297,000 | 654 |
| 2008-10-27 | 631 | 631 | 600 | 601 | 307,000 | 601 |
| 2008-10-24 | 676 | 676 | 647 | 651 | 173,000 | 651 |
| 2008-10-23 | 632 | 666 | 612 | 666 | 191,000 | 666 |
| 2008-10-22 | 695 | 695 | 652 | 652 | 58,000 | 652 |
| 2008-10-21 | 701 | 701 | 675 | 697 | 157,000 | 697 |
| 2008-10-20 | 700 | 711 | 670 | 711 | 252,000 | 711 |
| 2008-10-17 | 699 | 717 | 690 | 710 | 324,000 | 710 |
| 2008-10-16 | 678 | 700 | 647 | 698 | 242,000 | 698 |
| 2008-10-15 | 650 | 680 | 639 | 677 | 211,000 | 677 |
| 2008-10-14 | 644 | 673 | 617 | 672 | 198,000 | 672 |
| 2008-10-10 | 590 | 610 | 541 | 584 | 211,000 | 584 |
| 2008-10-09 | 613 | 621 | 604 | 620 | 189,000 | 620 |
| 2008-10-08 | 639 | 643 | 600 | 601 | 171,000 | 601 |
| 2008-10-07 | 638 | 651 | 624 | 649 | 250,000 | 649 |
| 2008-10-06 | 669 | 679 | 629 | 642 | 290,000 | 642 |
| 2008-10-03 | 662 | 676 | 662 | 670 | 68,000 | 670 |
| 2008-10-02 | 683 | 683 | 665 | 669 | 195,000 | 669 |
| 2008-10-01 | 687 | 691 | 674 | 674 | 169,000 | 674 |
| 2008-09-30 | 701 | 710 | 666 | 679 | 298,000 | 679 |
| 2008-09-29 | 717 | 718 | 708 | 711 | 156,000 | 711 |
| 2008-09-26 | 731 | 731 | 711 | 719 | 242,000 | 719 |
| 2008-09-25 | 718 | 723 | 706 | 715 | 225,000 | 715 |
| 2008-09-24 | 708 | 734 | 707 | 723 | 218,000 | 723 |
| 2008-09-22 | 774 | 777 | 694 | 698 | 423,000 | 698 |
| 2008-09-19 | 743 | 784 | 735 | 784 | 490,000 | 784 |
| 2008-09-18 | 686 | 710 | 684 | 703 | 229,000 | 703 |
| 2008-09-17 | 690 | 702 | 688 | 702 | 233,000 | 702 |
| 2008-09-16 | 681 | 685 | 674 | 681 | 170,000 | 681 |
| 2008-09-12 | 698 | 704 | 680 | 701 | 220,000 | 701 |
| 2008-09-11 | 680 | 687 | 678 | 684 | 111,000 | 684 |
| 2008-09-10 | 677 | 693 | 673 | 685 | 132,000 | 685 |
| 2008-09-09 | 687 | 693 | 677 | 682 | 131,000 | 682 |
| 2008-09-08 | 675 | 692 | 675 | 680 | 159,000 | 680 |
| 2008-09-05 | 682 | 690 | 670 | 671 | 232,000 | 671 |
| 2008-09-04 | 689 | 695 | 680 | 692 | 241,000 | 692 |
| 2008-09-03 | 695 | 700 | 691 | 698 | 167,000 | 698 |
| 2008-09-02 | 684 | 689 | 674 | 678 | 319,000 | 678 |
| 2008-09-01 | 695 | 695 | 677 | 681 | 92,000 | 681 |
| 2008-08-29 | 690 | 704 | 690 | 701 | 117,000 | 701 |
| 2008-08-28 | 669 | 686 | 667 | 686 | 105,000 | 686 |
| 2008-08-27 | 652 | 676 | 652 | 669 | 103,000 | 669 |
| 2008-08-26 | 662 | 664 | 658 | 662 | 149,000 | 662 |
| 2008-08-25 | 665 | 672 | 665 | 670 | 175,000 | 670 |
| 2008-08-22 | 663 | 666 | 660 | 664 | 159,000 | 664 |
| 2008-08-21 | 670 | 672 | 662 | 665 | 142,000 | 665 |
| 2008-08-20 | 662 | 665 | 658 | 662 | 262,000 | 662 |
| 2008-08-19 | 662 | 668 | 658 | 662 | 303,000 | 662 |
| 2008-08-18 | 712 | 714 | 693 | 700 | 135,000 | 700 |
| 2008-08-15 | 670 | 709 | 670 | 709 | 218,000 | 709 |
| 2008-08-14 | 649 | 669 | 649 | 666 | 157,000 | 666 |
| 2008-08-13 | 662 | 662 | 647 | 659 | 103,000 | 659 |
| 2008-08-12 | 709 | 709 | 670 | 672 | 204,000 | 672 |
| 2008-08-11 | 702 | 706 | 689 | 699 | 219,000 | 699 |
| 2008-08-08 | 701 | 715 | 701 | 706 | 146,000 | 706 |
| 2008-08-07 | 726 | 729 | 707 | 716 | 263,000 | 716 |
| 2008-08-06 | 717 | 733 | 707 | 726 | 239,000 | 726 |
| 2008-08-05 | 701 | 728 | 701 | 713 | 266,000 | 713 |
| 2008-08-04 | 716 | 716 | 702 | 702 | 163,000 | 702 |
| 2008-08-01 | 759 | 759 | 713 | 715 | 371,000 | 715 |
| 2008-07-31 | 757 | 760 | 742 | 760 | 285,000 | 760 |
| 2008-07-30 | 751 | 764 | 747 | 756 | 186,000 | 756 |
| 2008-07-29 | 746 | 746 | 721 | 746 | 398,000 | 746 |
| 2008-07-28 | 760 | 763 | 753 | 756 | 152,000 | 756 |
| 2008-07-25 | 770 | 772 | 757 | 760 | 204,000 | 760 |
| 2008-07-24 | 751 | 768 | 748 | 766 | 296,000 | 766 |
| 2008-07-23 | 757 | 765 | 754 | 760 | 143,000 | 760 |
| 2008-07-22 | 732 | 756 | 732 | 756 | 111,000 | 756 |
| 2008-07-18 | 749 | 752 | 732 | 740 | 147,000 | 740 |
| 2008-07-17 | 744 | 753 | 740 | 749 | 140,000 | 749 |
| 2008-07-16 | 747 | 751 | 735 | 742 | 196,000 | 742 |
| 2008-07-15 | 747 | 757 | 740 | 747 | 160,000 | 747 |
| 2008-07-14 | 758 | 764 | 749 | 755 | 172,000 | 755 |
| 2008-07-11 | 770 | 770 | 748 | 759 | 202,000 | 759 |
| 2008-07-10 | 753 | 774 | 753 | 770 | 183,000 | 770 |
| 2008-07-09 | 755 | 762 | 748 | 758 | 142,000 | 758 |
| 2008-07-08 | 768 | 769 | 752 | 759 | 139,000 | 759 |
| 2008-07-07 | 757 | 771 | 747 | 770 | 138,000 | 770 |
| 2008-07-04 | 755 | 758 | 748 | 758 | 272,000 | 758 |
| 2008-07-03 | 762 | 762 | 751 | 756 | 277,000 | 756 |
| 2008-07-02 | 753 | 759 | 746 | 756 | 233,000 | 756 |
| 2008-07-01 | 757 | 763 | 741 | 751 | 183,000 | 751 |
| 2008-06-30 | 742 | 758 | 738 | 747 | 217,000 | 747 |
| 2008-06-27 | 736 | 748 | 729 | 741 | 306,000 | 741 |
| 2008-06-26 | 743 | 746 | 726 | 735 | 258,000 | 735 |
| 2008-06-25 | 734 | 740 | 725 | 738 | 267,000 | 738 |
| 2008-06-24 | 725 | 729 | 717 | 726 | 299,000 | 726 |
| 2008-06-23 | 735 | 744 | 728 | 740 | 185,000 | 740 |
| 2008-06-20 | 750 | 751 | 735 | 740 | 187,000 | 740 |
| 2008-06-19 | 764 | 764 | 743 | 751 | 203,000 | 751 |
| 2008-06-18 | 758 | 767 | 754 | 763 | 138,000 | 763 |
| 2008-06-17 | 750 | 758 | 750 | 755 | 125,000 | 755 |
| 2008-06-16 | 764 | 764 | 750 | 754 | 141,000 | 754 |
| 2008-06-13 | 750 | 756 | 743 | 755 | 253,000 | 755 |
| 2008-06-12 | 762 | 762 | 751 | 752 | 249,000 | 752 |
| 2008-06-11 | 759 | 772 | 756 | 772 | 223,000 | 772 |
| 2008-06-10 | 773 | 774 | 766 | 769 | 319,000 | 769 |
| 2008-06-09 | 771 | 776 | 745 | 772 | 347,000 | 772 |
| 2008-06-06 | 780 | 784 | 765 | 771 | 408,000 | 771 |
| 2008-06-05 | 742 | 790 | 741 | 789 | 621,000 | 789 |
| 2008-06-04 | 724 | 746 | 723 | 741 | 331,000 | 741 |
| 2008-06-03 | 734 | 739 | 725 | 726 | 214,000 | 726 |
| 2008-06-02 | 745 | 746 | 733 | 742 | 198,000 | 742 |
| 2008-05-30 | 736 | 755 | 736 | 751 | 382,000 | 751 |
| 2008-05-29 | 710 | 727 | 707 | 722 | 359,000 | 722 |
| 2008-05-28 | 741 | 742 | 701 | 704 | 686,000 | 704 |
| 2008-05-27 | 760 | 763 | 744 | 747 | 267,000 | 747 |
| 2008-05-26 | 776 | 778 | 761 | 762 | 202,000 | 762 |
| 2008-05-23 | 782 | 786 | 772 | 774 | 143,000 | 774 |
| 2008-05-22 | 769 | 782 | 767 | 781 | 295,000 | 781 |
| 2008-05-21 | 784 | 794 | 768 | 785 | 401,000 | 785 |
| 2008-05-20 | 794 | 800 | 788 | 794 | 262,000 | 794 |
| 2008-05-19 | 809 | 811 | 782 | 787 | 381,000 | 787 |
| 2008-05-16 | 826 | 832 | 812 | 816 | 399,000 | 816 |
| 2008-05-15 | 855 | 855 | 809 | 816 | 441,000 | 816 |
| 2008-05-14 | 814 | 850 | 811 | 845 | 339,000 | 845 |
| 2008-05-13 | 808 | 820 | 804 | 813 | 185,000 | 813 |
| 2008-05-12 | 790 | 814 | 785 | 807 | 147,000 | 807 |
| 2008-05-09 | 808 | 815 | 797 | 798 | 187,000 | 798 |
| 2008-05-08 | 815 | 818 | 808 | 815 | 124,000 | 815 |
| 2008-05-07 | 819 | 823 | 805 | 815 | 382,000 | 815 |
| 2008-05-02 | 824 | 824 | 810 | 816 | 153,000 | 816 |
| 2008-05-01 | 813 | 819 | 797 | 802 | 247,000 | 802 |
| 2008-04-30 | 809 | 819 | 805 | 813 | 278,000 | 813 |
| 2008-04-28 | 815 | 829 | 814 | 819 | 207,000 | 819 |
| 2008-04-25 | 810 | 816 | 804 | 807 | 256,000 | 807 |
| 2008-04-24 | 801 | 809 | 797 | 799 | 210,000 | 799 |
| 2008-04-23 | 810 | 810 | 797 | 798 | 283,000 | 798 |
| 2008-04-22 | 821 | 821 | 803 | 810 | 159,000 | 810 |
| 2008-04-21 | 832 | 832 | 811 | 821 | 185,000 | 821 |
| 2008-04-18 | 813 | 821 | 797 | 815 | 348,000 | 815 |
| 2008-04-17 | 828 | 843 | 808 | 812 | 332,000 | 812 |
| 2008-04-16 | 807 | 815 | 796 | 808 | 365,000 | 808 |
| 2008-04-15 | 794 | 810 | 785 | 806 | 253,000 | 806 |
| 2008-04-14 | 800 | 800 | 784 | 798 | 282,000 | 798 |
| 2008-04-11 | 801 | 834 | 789 | 811 | 831,000 | 811 |
| 2008-04-10 | 814 | 823 | 800 | 816 | 351,000 | 816 |
| 2008-04-09 | 853 | 853 | 828 | 839 | 278,000 | 839 |
| 2008-04-08 | 859 | 864 | 846 | 854 | 475,000 | 854 |
| 2008-04-07 | 851 | 864 | 845 | 859 | 305,000 | 859 |
| 2008-04-04 | 848 | 850 | 834 | 847 | 400,000 | 847 |
| 2008-04-03 | 846 | 858 | 841 | 858 | 302,000 | 858 |
| 2008-04-02 | 842 | 872 | 842 | 853 | 303,000 | 853 |
| 2008-04-01 | 832 | 850 | 824 | 840 | 407,000 | 840 |
| 2008-03-31 | 795 | 827 | 795 | 823 | 502,000 | 823 |
| 2008-03-28 | 792 | 810 | 789 | 805 | 737,000 | 805 |
| 2008-03-27 | 850 | 856 | 805 | 825 | 658,000 | 825 |
| 2008-03-26 | 860 | 876 | 851 | 858 | 335,000 | 858 |
| 2008-03-25 | 849 | 860 | 830 | 848 | 449,000 | 848 |
| 2008-03-24 | 866 | 878 | 855 | 861 | 197,000 | 861 |
| 2008-03-21 | 854 | 872 | 842 | 865 | 252,000 | 865 |
| 2008-03-19 | 839 | 856 | 823 | 854 | 337,000 | 854 |
| 2008-03-18 | 819 | 838 | 814 | 829 | 407,000 | 829 |
| 2008-03-17 | 833 | 839 | 815 | 829 | 344,000 | 829 |
| 2008-03-14 | 860 | 868 | 830 | 842 | 568,000 | 842 |
| 2008-03-13 | 866 | 883 | 863 | 867 | 248,000 | 867 |
| 2008-03-12 | 887 | 887 | 864 | 876 | 153,000 | 876 |
| 2008-03-11 | 847 | 860 | 839 | 857 | 397,000 | 857 |
| 2008-03-10 | 844 | 853 | 834 | 846 | 317,000 | 846 |
| 2008-03-07 | 852 | 855 | 843 | 847 | 269,000 | 847 |
| 2008-03-06 | 866 | 880 | 861 | 872 | 173,000 | 872 |
| 2008-03-05 | 866 | 876 | 863 | 865 | 307,000 | 865 |
| 2008-03-04 | 865 | 878 | 855 | 861 | 360,000 | 861 |
| 2008-03-03 | 863 | 871 | 847 | 858 | 548,000 | 858 |
| 2008-02-29 | 868 | 871 | 857 | 865 | 324,000 | 865 |
| 2008-02-28 | 885 | 885 | 865 | 877 | 175,000 | 877 |
| 2008-02-27 | 884 | 887 | 870 | 885 | 199,000 | 885 |
| 2008-02-26 | 913 | 913 | 870 | 882 | 205,000 | 882 |
| 2008-02-25 | 889 | 905 | 883 | 903 | 182,000 | 903 |
| 2008-02-22 | 880 | 888 | 871 | 887 | 306,000 | 887 |
| 2008-02-21 | 886 | 908 | 881 | 901 | 211,000 | 901 |
| 2008-02-20 | 910 | 910 | 880 | 882 | 157,000 | 882 |
| 2008-02-19 | 912 | 921 | 901 | 910 | 127,000 | 910 |
| 2008-02-18 | 918 | 927 | 904 | 911 | 169,000 | 911 |
| 2008-02-15 | 891 | 931 | 888 | 917 | 274,000 | 917 |
| 2008-02-14 | 889 | 900 | 875 | 900 | 221,000 | 900 |
| 2008-02-13 | 885 | 894 | 873 | 880 | 501,000 | 880 |
| 2008-02-12 | 867 | 878 | 860 | 875 | 395,000 | 875 |
| 2008-02-08 | 859 | 880 | 850 | 860 | 315,000 | 860 |
| 2008-02-07 | 849 | 872 | 834 | 869 | 477,000 | 869 |
| 2008-02-06 | 859 | 869 | 848 | 859 | 452,000 | 859 |
| 2008-02-05 | 880 | 891 | 859 | 887 | 399,000 | 887 |
| 2008-02-04 | 885 | 885 | 865 | 879 | 142,000 | 879 |
| 2008-02-01 | 869 | 869 | 845 | 864 | 331,000 | 864 |
| 2008-01-31 | 833 | 879 | 826 | 869 | 323,000 | 869 |
| 2008-01-30 | 842 | 847 | 821 | 833 | 351,000 | 833 |
| 2008-01-29 | 860 | 869 | 811 | 841 | 622,000 | 841 |
| 2008-01-28 | 810 | 837 | 810 | 814 | 441,000 | 814 |
| 2008-01-25 | 824 | 834 | 790 | 806 | 465,000 | 806 |
| 2008-01-24 | 778 | 806 | 778 | 804 | 525,000 | 804 |
| 2008-01-23 | 770 | 788 | 765 | 783 | 427,000 | 783 |
| 2008-01-22 | 795 | 797 | 758 | 760 | 607,000 | 760 |
| 2008-01-21 | 805 | 818 | 784 | 788 | 612,000 | 788 |
| 2008-01-18 | 783 | 817 | 780 | 817 | 399,000 | 817 |
| 2008-01-17 | 748 | 775 | 744 | 772 | 366,000 | 772 |
| 2008-01-16 | 768 | 786 | 730 | 748 | 933,000 | 748 |
| 2008-01-15 | 834 | 842 | 790 | 794 | 950,000 | 794 |
| 2008-01-11 | 863 | 864 | 840 | 842 | 325,000 | 842 |
| 2008-01-10 | 859 | 868 | 852 | 853 | 341,000 | 853 |
| 2008-01-09 | 852 | 869 | 846 | 865 | 230,000 | 865 |
| 2008-01-08 | 850 | 860 | 831 | 850 | 337,000 | 850 |
| 2008-01-07 | 854 | 864 | 845 | 852 | 388,000 | 852 |
| 2008-01-04 | 897 | 897 | 848 | 848 | 309,000 | 848 |
分割・併合履歴 ： なし
