1883 前田道路(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	649	653	647	649	67,000	649
2010-12-29	646	652	646	649	84,000	649
2010-12-28	649	654	641	646	77,000	646
2010-12-27	645	649	641	643	88,000	643
2010-12-24	653	654	643	645	125,000	645
2010-12-22	654	657	644	648	281,000	648
2010-12-21	652	664	651	658	134,000	658
2010-12-20	660	664	651	656	132,000	656
2010-12-17	662	670	658	661	230,000	661
2010-12-16	666	669	662	666	143,000	666
2010-12-15	654	665	654	665	181,000	665
2010-12-14	650	661	650	661	225,000	661
2010-12-13	646	648	634	647	210,000	647
2010-12-10	631	640	628	636	279,000	636
2010-12-09	620	631	614	628	229,000	628
2010-12-08	606	620	606	620	180,000	620
2010-12-07	615	615	603	605	171,000	605
2010-12-06	606	618	606	614	98,000	614
2010-12-03	608	612	606	607	77,000	607
2010-12-02	611	615	600	608	132,000	608
2010-12-01	607	618	605	609	104,000	609
2010-11-30	623	628	615	616	121,000	616
2010-11-29	627	631	617	627	90,000	627
2010-11-26	620	632	619	622	127,000	622
2010-11-25	618	619	613	619	150,000	619
2010-11-24	608	615	601	611	69,000	611
2010-11-22	616	616	607	610	82,000	610
2010-11-19	609	617	609	610	97,000	610
2010-11-18	593	610	593	609	132,000	609
2010-11-17	579	591	579	590	82,000	590
2010-11-16	587	589	584	584	100,000	584
2010-11-15	592	594	587	588	84,000	588
2010-11-12	592	594	582	586	48,000	586
2010-11-11	587	595	581	592	115,000	592
2010-11-10	579	589	572	587	107,000	587
2010-11-09	578	582	563	578	85,000	578
2010-11-08	580	585	574	577	83,000	577
2010-11-05	574	579	572	577	114,000	577
2010-11-04	559	564	557	564	171,000	564
2010-11-02	555	556	550	552	73,000	552
2010-11-01	556	570	552	555	133,000	555
2010-10-29	556	567	548	558	164,000	558
2010-10-28	572	572	554	556	337,000	556
2010-10-27	586	587	576	577	71,000	577
2010-10-26	594	594	585	586	93,000	586
2010-10-25	593	593	584	587	86,000	587
2010-10-22	581	586	579	583	119,000	583
2010-10-21	592	593	575	580	144,000	580
2010-10-20	600	600	587	591	105,000	591
2010-10-19	607	614	598	600	127,000	600
2010-10-18	603	609	599	606	84,000	606
2010-10-15	605	608	600	601	77,000	601
2010-10-14	600	612	600	608	126,000	608
2010-10-13	602	608	593	598	119,000	598
2010-10-12	613	616	596	596	102,000	596
2010-10-08	601	620	601	609	158,000	609
2010-10-07	597	600	591	596	78,000	596
2010-10-06	590	597	589	591	97,000	591
2010-10-05	597	598	578	587	231,000	587
2010-10-04	613	613	595	598	122,000	598
2010-10-01	624	624	608	611	103,000	611
2010-09-30	623	634	620	620	193,000	620
2010-09-29	611	623	610	623	108,000	623
2010-09-28	609	614	602	610	66,000	610
2010-09-27	601	608	600	607	94,000	607
2010-09-24	606	614	597	602	179,000	602
2010-09-22	596	610	595	605	93,000	605
2010-09-21	600	602	593	593	68,000	593
2010-09-17	590	609	588	599	151,000	599
2010-09-16	597	601	588	589	100,000	589
2010-09-15	596	605	588	595	105,000	595
2010-09-14	609	620	593	596	111,000	596
2010-09-13	612	614	608	609	141,000	609
2010-09-10	604	620	592	603	188,000	603
2010-09-09	595	605	586	599	193,000	599
2010-09-08	603	607	579	595	192,000	595
2010-09-07	617	621	610	613	106,000	613
2010-09-06	621	628	618	624	80,000	624
2010-09-03	617	622	612	621	103,000	621
2010-09-02	618	620	608	617	123,000	617
2010-09-01	614	614	598	611	133,000	611
2010-08-31	627	627	604	606	98,000	606
2010-08-30	633	644	626	630	135,000	630
2010-08-27	612	623	604	623	151,000	623
2010-08-26	607	615	597	604	110,000	604
2010-08-25	622	622	600	606	130,000	606
2010-08-24	614	614	605	612	95,000	612
2010-08-23	617	619	605	614	132,000	614
2010-08-20	623	628	618	618	109,000	618
2010-08-19	634	636	626	627	78,000	627
2010-08-18	636	640	627	631	100,000	631
2010-08-17	635	636	620	626	109,000	626
2010-08-16	639	639	626	635	101,000	635
2010-08-13	638	641	627	633	122,000	633
2010-08-12	640	647	631	637	208,000	637
2010-08-11	663	663	637	642	318,000	642
2010-08-10	676	678	661	665	237,000	665
2010-08-09	701	701	660	676	313,000	676
2010-08-06	691	712	686	710	183,000	710
2010-08-05	687	698	684	689	178,000	689
2010-08-04	690	692	684	687	198,000	687
2010-08-03	695	698	687	690	150,000	690
2010-08-02	697	702	692	693	101,000	693
2010-07-30	705	714	693	698	175,000	698
2010-07-29	720	720	705	705	167,000	705
2010-07-28	723	724	713	720	96,000	720
2010-07-27	711	728	711	715	180,000	715
2010-07-26	722	723	709	720	194,000	720
2010-07-23	710	721	702	715	217,000	715
2010-07-22	701	714	697	708	87,000	708
2010-07-21	724	724	706	708	118,000	708
2010-07-20	687	719	687	716	264,000	716
2010-07-16	711	714	700	702	141,000	702
2010-07-15	725	725	712	719	124,000	719
2010-07-14	743	743	728	731	156,000	731
2010-07-13	748	753	731	737	145,000	737
2010-07-12	742	757	738	744	151,000	744
2010-07-09	754	755	738	744	175,000	744
2010-07-08	751	767	733	754	259,000	754
2010-07-07	736	736	725	732	122,000	732
2010-07-06	748	750	727	745	232,000	745
2010-07-05	719	738	718	735	255,000	735
2010-07-02	724	735	717	725	151,000	725
2010-07-01	726	738	718	720	132,000	720
2010-06-30	739	739	722	725	206,000	725
2010-06-29	753	756	730	738	295,000	738
2010-06-28	723	741	722	738	209,000	738
2010-06-25	741	741	722	723	261,000	723
2010-06-24	756	757	738	741	277,000	741
2010-06-23	766	773	757	763	155,000	763
2010-06-22	770	781	765	781	192,000	781
2010-06-21	764	773	764	770	247,000	770
2010-06-18	738	764	738	762	430,000	762
2010-06-17	738	738	731	737	189,000	737
2010-06-16	742	744	733	737	131,000	737
2010-06-15	730	739	729	733	187,000	733
2010-06-14	727	736	725	730	78,000	730
2010-06-11	738	738	720	726	164,000	726
2010-06-10	712	724	712	723	208,000	723
2010-06-09	725	732	713	718	240,000	718
2010-06-08	719	742	714	725	296,000	725
2010-06-07	723	742	709	728	230,000	728
2010-06-04	739	759	730	733	375,000	733
2010-06-03	726	734	720	731	197,000	731
2010-06-02	719	730	716	721	312,000	721
2010-06-01	726	731	717	727	199,000	727
2010-05-31	693	730	691	725	320,000	725
2010-05-28	705	709	691	693	349,000	693
2010-05-27	693	703	690	702	255,000	702
2010-05-26	708	711	698	705	334,000	705
2010-05-25	720	720	706	707	352,000	707
2010-05-24	730	739	728	733	167,000	733
2010-05-21	727	739	723	735	345,000	735
2010-05-20	762	763	745	751	285,000	751
2010-05-19	760	772	748	771	280,000	771
2010-05-18	776	786	765	771	365,000	771
2010-05-17	754	814	751	775	671,000	775
2010-05-14	789	789	760	761	295,000	761
2010-05-13	786	798	785	789	253,000	789
2010-05-12	773	800	767	781	230,000	781
2010-05-11	801	801	774	776	240,000	776
2010-05-10	781	801	775	790	188,000	790
2010-05-07	763	786	754	780	356,000	780
2010-05-06	806	808	790	802	210,000	802
2010-04-30	810	813	799	807	236,000	807
2010-04-28	807	818	804	810	106,000	810
2010-04-27	826	828	811	822	218,000	822
2010-04-26	826	834	826	826	148,000	826
2010-04-23	821	824	815	824	85,000	824
2010-04-22	819	824	810	820	168,000	820
2010-04-21	814	824	812	818	209,000	818
2010-04-20	797	819	797	812	337,000	812
2010-04-19	786	801	776	796	225,000	796
2010-04-16	810	810	789	799	158,000	799
2010-04-15	812	813	805	808	111,000	808
2010-04-14	800	810	791	804	165,000	804
2010-04-13	792	819	787	789	355,000	789
2010-04-12	799	804	791	793	202,000	793
2010-04-09	787	801	782	790	227,000	790
2010-04-08	794	805	792	801	273,000	801
2010-04-07	775	802	773	799	260,000	799
2010-04-06	772	784	771	781	251,000	781
2010-04-05	767	775	759	770	224,000	770
2010-04-02	774	779	764	769	177,000	769
2010-04-01	764	771	760	769	223,000	769
2010-03-31	755	766	751	762	148,000	762
2010-03-30	751	757	745	755	200,000	755
2010-03-29	755	756	742	746	291,000	746
2010-03-26	761	763	755	763	218,000	763
2010-03-25	753	761	750	757	269,000	757
2010-03-24	767	767	750	756	239,000	756
2010-03-23	768	771	761	767	383,000	767
2010-03-19	759	761	741	753	499,000	753
2010-03-18	788	788	758	762	576,000	762
2010-03-17	783	793	768	787	432,000	787
2010-03-16	779	784	773	775	247,000	775
2010-03-15	764	783	764	772	388,000	772
2010-03-12	741	764	741	761	353,000	761
2010-03-11	742	749	739	741	346,000	741
2010-03-10	742	742	737	738	227,000	738
2010-03-09	742	742	736	739	380,000	739
2010-03-08	743	747	735	742	558,000	742
2010-03-05	745	746	737	740	344,000	740
2010-03-04	749	749	737	737	140,000	737
2010-03-03	750	750	744	749	153,000	749
2010-03-02	752	754	746	750	174,000	750
2010-03-01	755	755	748	751	112,000	751
2010-02-26	755	756	749	754	201,000	754
2010-02-25	757	759	752	757	285,000	757
2010-02-24	750	760	749	755	338,000	755
2010-02-23	750	770	730	757	385,000	757
2010-02-22	715	740	715	740	275,000	740
2010-02-19	714	725	706	710	366,000	710
2010-02-18	720	724	709	714	335,000	714
2010-02-17	702	722	696	710	513,000	710
2010-02-16	735	757	703	704	694,000	704
2010-02-15	725	741	710	735	344,000	735
2010-02-12	729	729	701	720	501,000	720
2010-02-10	691	730	688	725	441,000	725
2010-02-09	677	690	674	690	145,000	690
2010-02-08	683	683	673	677	180,000	677
2010-02-05	680	684	667	682	201,000	682
2010-02-04	675	687	662	684	271,000	684
2010-02-03	670	676	662	670	134,000	670
2010-02-02	659	673	654	670	183,000	670
2010-02-01	667	667	660	664	92,000	664
2010-01-29	670	675	668	668	72,000	668
2010-01-28	676	681	667	676	161,000	676
2010-01-27	670	696	670	676	173,000	676
2010-01-26	695	695	676	676	84,000	676
2010-01-25	689	698	677	687	105,000	687
2010-01-22	687	697	685	689	119,000	689
2010-01-21	690	700	680	694	222,000	694
2010-01-20	698	698	687	691	150,000	691
2010-01-19	700	709	697	704	127,000	704
2010-01-18	705	711	702	709	53,000	709
2010-01-15	718	718	705	712	133,000	712
2010-01-14	720	720	706	710	148,000	710
2010-01-13	703	720	699	720	195,000	720
2010-01-12	690	712	690	703	206,000	703
2010-01-08	691	707	688	704	174,000	704
2010-01-07	694	697	687	691	110,000	691
2010-01-06	680	686	677	684	170,000	684
2010-01-05	684	684	677	679	131,000	679
2010-01-04	676	692	676	684	53,000	684

分割・併合履歴：なし