1883 前田道路(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 687 | 690 | 676 | 684 | 58,000 | 684 |
| 2009-12-29 | 696 | 707 | 683 | 687 | 146,000 | 687 |
| 2009-12-28 | 679 | 690 | 676 | 686 | 113,000 | 686 |
| 2009-12-25 | 681 | 685 | 675 | 684 | 144,000 | 684 |
| 2009-12-24 | 681 | 681 | 670 | 676 | 330,000 | 676 |
| 2009-12-22 | 685 | 689 | 677 | 684 | 248,000 | 684 |
| 2009-12-21 | 698 | 703 | 689 | 695 | 148,000 | 695 |
| 2009-12-18 | 693 | 698 | 687 | 696 | 138,000 | 696 |
| 2009-12-17 | 698 | 698 | 688 | 694 | 219,000 | 694 |
| 2009-12-16 | 684 | 693 | 677 | 692 | 273,000 | 692 |
| 2009-12-15 | 692 | 692 | 672 | 678 | 196,000 | 678 |
| 2009-12-14 | 703 | 705 | 682 | 692 | 344,000 | 692 |
| 2009-12-11 | 672 | 686 | 663 | 683 | 302,000 | 683 |
| 2009-12-10 | 655 | 671 | 655 | 664 | 287,000 | 664 |
| 2009-12-09 | 678 | 678 | 660 | 664 | 305,000 | 664 |
| 2009-12-08 | 677 | 689 | 665 | 684 | 322,000 | 684 |
| 2009-12-07 | 691 | 694 | 669 | 678 | 265,000 | 678 |
| 2009-12-04 | 694 | 695 | 683 | 692 | 325,000 | 692 |
| 2009-12-03 | 701 | 703 | 684 | 693 | 394,000 | 693 |
| 2009-12-02 | 687 | 695 | 682 | 691 | 385,000 | 691 |
| 2009-12-01 | 695 | 695 | 676 | 686 | 278,000 | 686 |
| 2009-11-30 | 680 | 689 | 666 | 685 | 421,000 | 685 |
| 2009-11-27 | 625 | 656 | 625 | 648 | 455,000 | 648 |
| 2009-11-26 | 673 | 683 | 658 | 665 | 371,000 | 665 |
| 2009-11-25 | 660 | 690 | 657 | 679 | 429,000 | 679 |
| 2009-11-24 | 715 | 718 | 675 | 680 | 509,000 | 680 |
| 2009-11-20 | 713 | 741 | 707 | 725 | 477,000 | 725 |
| 2009-11-19 | 723 | 726 | 704 | 713 | 381,000 | 713 |
| 2009-11-18 | 739 | 750 | 725 | 736 | 475,000 | 736 |
| 2009-11-17 | 741 | 752 | 737 | 743 | 351,000 | 743 |
| 2009-11-16 | 737 | 749 | 735 | 749 | 301,000 | 749 |
| 2009-11-13 | 745 | 758 | 735 | 747 | 670,000 | 747 |
| 2009-11-12 | 735 | 739 | 726 | 728 | 235,000 | 728 |
| 2009-11-11 | 739 | 749 | 739 | 741 | 246,000 | 741 |
| 2009-11-10 | 748 | 772 | 740 | 747 | 342,000 | 747 |
| 2009-11-09 | 734 | 748 | 731 | 745 | 207,000 | 745 |
| 2009-11-06 | 740 | 741 | 722 | 734 | 273,000 | 734 |
| 2009-11-05 | 740 | 749 | 733 | 740 | 270,000 | 740 |
| 2009-11-04 | 739 | 748 | 734 | 743 | 184,000 | 743 |
| 2009-11-02 | 743 | 747 | 739 | 741 | 138,000 | 741 |
| 2009-10-30 | 741 | 748 | 735 | 740 | 136,000 | 740 |
| 2009-10-29 | 724 | 743 | 716 | 740 | 364,000 | 740 |
| 2009-10-28 | 732 | 745 | 728 | 733 | 238,000 | 733 |
| 2009-10-27 | 744 | 748 | 731 | 738 | 202,000 | 738 |
| 2009-10-26 | 757 | 760 | 745 | 751 | 267,000 | 751 |
| 2009-10-23 | 758 | 772 | 749 | 757 | 402,000 | 757 |
| 2009-10-22 | 745 | 765 | 740 | 758 | 248,000 | 758 |
| 2009-10-21 | 743 | 762 | 743 | 755 | 191,000 | 755 |
| 2009-10-20 | 740 | 764 | 740 | 759 | 431,000 | 759 |
| 2009-10-19 | 725 | 746 | 721 | 739 | 358,000 | 739 |
| 2009-10-16 | 738 | 748 | 726 | 729 | 289,000 | 729 |
| 2009-10-15 | 719 | 753 | 719 | 744 | 396,000 | 744 |
| 2009-10-14 | 730 | 737 | 728 | 732 | 192,000 | 732 |
| 2009-10-13 | 734 | 748 | 731 | 740 | 231,000 | 740 |
| 2009-10-09 | 734 | 747 | 728 | 733 | 384,000 | 733 |
| 2009-10-08 | 736 | 741 | 731 | 733 | 232,000 | 733 |
| 2009-10-07 | 734 | 744 | 722 | 743 | 388,000 | 743 |
| 2009-10-06 | 764 | 768 | 740 | 748 | 481,000 | 748 |
| 2009-10-05 | 772 | 786 | 764 | 771 | 363,000 | 771 |
| 2009-10-02 | 787 | 794 | 776 | 790 | 430,000 | 790 |
| 2009-10-01 | 797 | 806 | 785 | 789 | 228,000 | 789 |
| 2009-09-30 | 792 | 807 | 790 | 807 | 285,000 | 807 |
| 2009-09-29 | 794 | 802 | 784 | 800 | 237,000 | 800 |
| 2009-09-28 | 792 | 801 | 788 | 791 | 236,000 | 791 |
| 2009-09-25 | 832 | 832 | 803 | 815 | 288,000 | 815 |
| 2009-09-24 | 823 | 833 | 808 | 833 | 498,000 | 833 |
| 2009-09-18 | 783 | 800 | 776 | 797 | 503,000 | 797 |
| 2009-09-17 | 782 | 792 | 776 | 785 | 398,000 | 785 |
| 2009-09-16 | 792 | 795 | 767 | 777 | 452,000 | 777 |
| 2009-09-15 | 810 | 812 | 794 | 802 | 246,000 | 802 |
| 2009-09-14 | 795 | 805 | 783 | 805 | 395,000 | 805 |
| 2009-09-11 | 789 | 795 | 781 | 794 | 393,000 | 794 |
| 2009-09-10 | 780 | 794 | 777 | 787 | 244,000 | 787 |
| 2009-09-09 | 780 | 785 | 769 | 779 | 361,000 | 779 |
| 2009-09-08 | 775 | 783 | 769 | 783 | 271,000 | 783 |
| 2009-09-07 | 773 | 781 | 755 | 765 | 612,000 | 765 |
| 2009-09-04 | 797 | 797 | 771 | 773 | 390,000 | 773 |
| 2009-09-03 | 787 | 798 | 784 | 788 | 230,000 | 788 |
| 2009-09-02 | 806 | 806 | 777 | 788 | 498,000 | 788 |
| 2009-09-01 | 816 | 825 | 812 | 816 | 312,000 | 816 |
| 2009-08-31 | 825 | 833 | 812 | 818 | 267,000 | 818 |
| 2009-08-28 | 834 | 837 | 818 | 828 | 311,000 | 828 |
| 2009-08-27 | 831 | 841 | 826 | 841 | 263,000 | 841 |
| 2009-08-26 | 834 | 842 | 832 | 839 | 136,000 | 839 |
| 2009-08-25 | 840 | 842 | 824 | 832 | 309,000 | 832 |
| 2009-08-24 | 839 | 858 | 839 | 855 | 151,000 | 855 |
| 2009-08-21 | 837 | 850 | 828 | 835 | 221,000 | 835 |
| 2009-08-20 | 831 | 848 | 831 | 845 | 170,000 | 845 |
| 2009-08-19 | 841 | 842 | 828 | 831 | 261,000 | 831 |
| 2009-08-18 | 852 | 858 | 832 | 849 | 294,000 | 849 |
| 2009-08-17 | 857 | 860 | 847 | 853 | 227,000 | 853 |
| 2009-08-14 | 864 | 876 | 857 | 869 | 448,000 | 869 |
| 2009-08-13 | 857 | 867 | 854 | 862 | 168,000 | 862 |
| 2009-08-12 | 854 | 869 | 854 | 857 | 383,000 | 857 |
| 2009-08-11 | 840 | 864 | 838 | 861 | 470,000 | 861 |
| 2009-08-10 | 865 | 875 | 823 | 832 | 498,000 | 832 |
| 2009-08-07 | 874 | 874 | 848 | 862 | 354,000 | 862 |
| 2009-08-06 | 863 | 873 | 856 | 867 | 305,000 | 867 |
| 2009-08-05 | 885 | 893 | 877 | 882 | 365,000 | 882 |
| 2009-08-04 | 858 | 879 | 853 | 865 | 515,000 | 865 |
| 2009-08-03 | 845 | 855 | 837 | 846 | 374,000 | 846 |
| 2009-07-31 | 837 | 837 | 823 | 828 | 256,000 | 828 |
| 2009-07-30 | 830 | 832 | 819 | 827 | 343,000 | 827 |
| 2009-07-29 | 831 | 839 | 813 | 814 | 685,000 | 814 |
| 2009-07-28 | 845 | 846 | 816 | 826 | 433,000 | 826 |
| 2009-07-27 | 860 | 860 | 833 | 842 | 357,000 | 842 |
| 2009-07-24 | 868 | 868 | 844 | 847 | 316,000 | 847 |
| 2009-07-23 | 860 | 879 | 840 | 848 | 295,000 | 848 |
| 2009-07-22 | 856 | 868 | 850 | 860 | 390,000 | 860 |
| 2009-07-21 | 821 | 848 | 812 | 845 | 563,000 | 845 |
| 2009-07-17 | 815 | 818 | 800 | 801 | 635,000 | 801 |
| 2009-07-16 | 852 | 867 | 806 | 808 | 799,000 | 808 |
| 2009-07-15 | 898 | 909 | 856 | 857 | 441,000 | 857 |
| 2009-07-14 | 893 | 903 | 875 | 899 | 267,000 | 899 |
| 2009-07-13 | 930 | 930 | 877 | 883 | 547,000 | 883 |
| 2009-07-10 | 935 | 935 | 909 | 920 | 227,000 | 920 |
| 2009-07-09 | 935 | 937 | 922 | 926 | 347,000 | 926 |
| 2009-07-08 | 952 | 956 | 923 | 933 | 388,000 | 933 |
| 2009-07-07 | 948 | 973 | 938 | 962 | 262,000 | 962 |
| 2009-07-06 | 939 | 947 | 928 | 938 | 247,000 | 938 |
| 2009-07-03 | 950 | 959 | 940 | 949 | 312,000 | 949 |
| 2009-07-02 | 971 | 971 | 950 | 951 | 260,000 | 951 |
| 2009-07-01 | 960 | 980 | 952 | 956 | 375,000 | 956 |
| 2009-06-30 | 960 | 986 | 960 | 986 | 347,000 | 986 |
| 2009-06-29 | 963 | 968 | 950 | 955 | 177,000 | 955 |
| 2009-06-26 | 953 | 956 | 940 | 953 | 136,000 | 953 |
| 2009-06-25 | 959 | 969 | 935 | 948 | 393,000 | 948 |
| 2009-06-24 | 930 | 962 | 930 | 959 | 494,000 | 959 |
| 2009-06-23 | 912 | 930 | 903 | 928 | 379,000 | 928 |
| 2009-06-22 | 889 | 925 | 888 | 917 | 317,000 | 917 |
| 2009-06-19 | 897 | 897 | 874 | 879 | 241,000 | 879 |
| 2009-06-18 | 889 | 897 | 885 | 896 | 139,000 | 896 |
| 2009-06-17 | 890 | 900 | 876 | 891 | 183,000 | 891 |
| 2009-06-16 | 928 | 928 | 889 | 889 | 198,000 | 889 |
| 2009-06-15 | 914 | 935 | 905 | 928 | 210,000 | 928 |
| 2009-06-12 | 892 | 918 | 875 | 904 | 491,000 | 904 |
| 2009-06-11 | 913 | 913 | 897 | 898 | 233,000 | 898 |
| 2009-06-10 | 909 | 909 | 900 | 903 | 126,000 | 903 |
| 2009-06-09 | 902 | 912 | 896 | 899 | 182,000 | 899 |
| 2009-06-08 | 890 | 920 | 890 | 908 | 386,000 | 908 |
| 2009-06-05 | 897 | 907 | 869 | 881 | 331,000 | 881 |
| 2009-06-04 | 875 | 903 | 875 | 897 | 429,000 | 897 |
| 2009-06-03 | 874 | 894 | 872 | 884 | 388,000 | 884 |
| 2009-06-02 | 865 | 881 | 857 | 876 | 443,000 | 876 |
| 2009-06-01 | 864 | 872 | 855 | 866 | 176,000 | 866 |
| 2009-05-29 | 854 | 867 | 852 | 864 | 242,000 | 864 |
| 2009-05-28 | 845 | 868 | 845 | 854 | 262,000 | 854 |
| 2009-05-27 | 873 | 885 | 863 | 865 | 252,000 | 865 |
| 2009-05-26 | 865 | 877 | 856 | 873 | 370,000 | 873 |
| 2009-05-25 | 860 | 877 | 859 | 874 | 295,000 | 874 |
| 2009-05-22 | 841 | 853 | 836 | 853 | 507,000 | 853 |
| 2009-05-21 | 832 | 845 | 829 | 837 | 308,000 | 837 |
| 2009-05-20 | 833 | 846 | 833 | 841 | 196,000 | 841 |
| 2009-05-19 | 842 | 842 | 826 | 840 | 219,000 | 840 |
| 2009-05-18 | 838 | 842 | 823 | 832 | 202,000 | 832 |
| 2009-05-15 | 819 | 848 | 813 | 837 | 510,000 | 837 |
| 2009-05-14 | 839 | 843 | 811 | 822 | 627,000 | 822 |
| 2009-05-13 | 838 | 864 | 838 | 859 | 323,000 | 859 |
| 2009-05-12 | 831 | 854 | 828 | 848 | 233,000 | 848 |
| 2009-05-11 | 825 | 838 | 822 | 830 | 221,000 | 830 |
| 2009-05-08 | 821 | 824 | 813 | 823 | 319,000 | 823 |
| 2009-05-07 | 826 | 831 | 819 | 827 | 260,000 | 827 |
| 2009-05-01 | 815 | 818 | 801 | 812 | 337,000 | 812 |
| 2009-04-30 | 810 | 838 | 810 | 820 | 268,000 | 820 |
| 2009-04-28 | 801 | 822 | 798 | 802 | 211,000 | 802 |
| 2009-04-27 | 805 | 815 | 797 | 800 | 274,000 | 800 |
| 2009-04-24 | 815 | 815 | 801 | 805 | 264,000 | 805 |
| 2009-04-23 | 815 | 821 | 793 | 813 | 402,000 | 813 |
| 2009-04-22 | 814 | 832 | 808 | 815 | 221,000 | 815 |
| 2009-04-21 | 810 | 826 | 803 | 822 | 213,000 | 822 |
| 2009-04-20 | 822 | 825 | 815 | 818 | 156,000 | 818 |
| 2009-04-17 | 831 | 843 | 825 | 831 | 208,000 | 831 |
| 2009-04-16 | 840 | 842 | 826 | 831 | 194,000 | 831 |
| 2009-04-15 | 830 | 838 | 819 | 830 | 350,000 | 830 |
| 2009-04-14 | 813 | 836 | 809 | 825 | 419,000 | 825 |
| 2009-04-13 | 826 | 826 | 798 | 805 | 390,000 | 805 |
| 2009-04-10 | 851 | 851 | 818 | 826 | 272,000 | 826 |
| 2009-04-09 | 848 | 858 | 845 | 851 | 257,000 | 851 |
| 2009-04-08 | 842 | 852 | 827 | 833 | 220,000 | 833 |
| 2009-04-07 | 818 | 850 | 818 | 842 | 187,000 | 842 |
| 2009-04-06 | 847 | 849 | 815 | 817 | 288,000 | 817 |
| 2009-04-03 | 886 | 886 | 843 | 847 | 325,000 | 847 |
| 2009-04-02 | 890 | 892 | 878 | 885 | 197,000 | 885 |
| 2009-04-01 | 878 | 885 | 868 | 880 | 159,000 | 880 |
| 2009-03-31 | 869 | 879 | 861 | 868 | 390,000 | 868 |
| 2009-03-30 | 897 | 900 | 858 | 859 | 238,000 | 859 |
| 2009-03-27 | 910 | 911 | 888 | 888 | 372,000 | 888 |
| 2009-03-26 | 861 | 890 | 851 | 890 | 573,000 | 890 |
| 2009-03-25 | 837 | 858 | 829 | 855 | 359,000 | 855 |
| 2009-03-24 | 813 | 837 | 808 | 830 | 553,000 | 830 |
| 2009-03-23 | 802 | 802 | 769 | 793 | 533,000 | 793 |
| 2009-03-19 | 807 | 809 | 785 | 792 | 530,000 | 792 |
| 2009-03-18 | 816 | 816 | 787 | 804 | 444,000 | 804 |
| 2009-03-17 | 812 | 826 | 805 | 816 | 427,000 | 816 |
| 2009-03-16 | 830 | 840 | 817 | 820 | 384,000 | 820 |
| 2009-03-13 | 816 | 842 | 816 | 837 | 383,000 | 837 |
| 2009-03-12 | 831 | 835 | 797 | 801 | 179,000 | 801 |
| 2009-03-11 | 830 | 843 | 830 | 830 | 270,000 | 830 |
| 2009-03-10 | 803 | 838 | 800 | 822 | 564,000 | 822 |
| 2009-03-09 | 791 | 819 | 791 | 813 | 450,000 | 813 |
| 2009-03-06 | 812 | 817 | 792 | 801 | 323,000 | 801 |
| 2009-03-05 | 808 | 830 | 804 | 812 | 338,000 | 812 |
| 2009-03-04 | 782 | 806 | 777 | 798 | 367,000 | 798 |
| 2009-03-03 | 771 | 783 | 750 | 776 | 342,000 | 776 |
| 2009-03-02 | 775 | 780 | 759 | 775 | 330,000 | 775 |
| 2009-02-27 | 774 | 804 | 769 | 800 | 266,000 | 800 |
| 2009-02-26 | 790 | 790 | 755 | 764 | 489,000 | 764 |
| 2009-02-25 | 830 | 835 | 786 | 789 | 537,000 | 789 |
| 2009-02-24 | 839 | 856 | 835 | 836 | 475,000 | 836 |
| 2009-02-23 | 815 | 838 | 811 | 836 | 218,000 | 836 |
| 2009-02-20 | 820 | 842 | 817 | 821 | 318,000 | 821 |
| 2009-02-19 | 856 | 862 | 816 | 820 | 441,000 | 820 |
| 2009-02-18 | 840 | 865 | 839 | 856 | 619,000 | 856 |
| 2009-02-17 | 818 | 881 | 814 | 858 | 806,000 | 858 |
| 2009-02-16 | 809 | 827 | 804 | 821 | 328,000 | 821 |
| 2009-02-13 | 790 | 812 | 782 | 799 | 324,000 | 799 |
| 2009-02-12 | 765 | 783 | 765 | 780 | 117,000 | 780 |
| 2009-02-10 | 738 | 785 | 730 | 775 | 531,000 | 775 |
| 2009-02-09 | 803 | 813 | 748 | 748 | 393,000 | 748 |
| 2009-02-06 | 801 | 814 | 793 | 813 | 426,000 | 813 |
| 2009-02-05 | 823 | 824 | 794 | 798 | 544,000 | 798 |
| 2009-02-04 | 810 | 820 | 807 | 819 | 483,000 | 819 |
| 2009-02-03 | 831 | 836 | 801 | 809 | 310,000 | 809 |
| 2009-02-02 | 840 | 840 | 820 | 830 | 512,000 | 830 |
| 2009-01-30 | 861 | 861 | 837 | 850 | 222,000 | 850 |
| 2009-01-29 | 883 | 885 | 848 | 866 | 222,000 | 866 |
| 2009-01-28 | 852 | 884 | 846 | 873 | 413,000 | 873 |
| 2009-01-27 | 816 | 860 | 816 | 851 | 301,000 | 851 |
| 2009-01-26 | 810 | 821 | 793 | 796 | 358,000 | 796 |
| 2009-01-23 | 818 | 819 | 792 | 810 | 342,000 | 810 |
| 2009-01-22 | 816 | 825 | 809 | 820 | 196,000 | 820 |
| 2009-01-21 | 791 | 822 | 791 | 804 | 328,000 | 804 |
| 2009-01-20 | 799 | 800 | 785 | 791 | 163,000 | 791 |
| 2009-01-19 | 830 | 833 | 802 | 809 | 205,000 | 809 |
| 2009-01-16 | 774 | 827 | 774 | 820 | 187,000 | 820 |
| 2009-01-15 | 769 | 794 | 754 | 781 | 458,000 | 781 |
| 2009-01-14 | 773 | 781 | 768 | 776 | 323,000 | 776 |
| 2009-01-13 | 775 | 783 | 764 | 769 | 451,000 | 769 |
| 2009-01-09 | 779 | 807 | 770 | 805 | 427,000 | 805 |
| 2009-01-08 | 796 | 807 | 785 | 789 | 257,000 | 789 |
| 2009-01-07 | 812 | 836 | 797 | 805 | 273,000 | 805 |
| 2009-01-06 | 820 | 820 | 772 | 810 | 351,000 | 810 |
| 2009-01-05 | 902 | 904 | 805 | 819 | 263,000 | 819 |
分割・併合履歴 ： なし