1883 前田道路(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 829 | 838 | 807 | 807 | 230,000 | 807 |
2011-12-29 | 797 | 827 | 794 | 827 | 150,000 | 827 |
2011-12-28 | 810 | 814 | 800 | 803 | 105,000 | 803 |
2011-12-27 | 809 | 826 | 801 | 815 | 182,000 | 815 |
2011-12-26 | 800 | 813 | 791 | 808 | 111,000 | 808 |
2011-12-22 | 824 | 824 | 811 | 813 | 100,000 | 813 |
2011-12-21 | 816 | 823 | 804 | 823 | 94,000 | 823 |
2011-12-20 | 809 | 820 | 804 | 816 | 94,000 | 816 |
2011-12-19 | 813 | 813 | 786 | 805 | 140,000 | 805 |
2011-12-16 | 809 | 822 | 805 | 813 | 174,000 | 813 |
2011-12-15 | 811 | 813 | 799 | 808 | 97,000 | 808 |
2011-12-14 | 791 | 815 | 782 | 811 | 178,000 | 811 |
2011-12-13 | 751 | 794 | 751 | 790 | 246,000 | 790 |
2011-12-12 | 764 | 765 | 751 | 756 | 164,000 | 756 |
2011-12-09 | 735 | 746 | 735 | 742 | 137,000 | 742 |
2011-12-08 | 750 | 752 | 728 | 743 | 136,000 | 743 |
2011-12-07 | 766 | 770 | 753 | 754 | 177,000 | 754 |
2011-12-06 | 780 | 780 | 764 | 766 | 58,000 | 766 |
2011-12-05 | 778 | 785 | 770 | 781 | 73,000 | 781 |
2011-12-02 | 750 | 775 | 748 | 771 | 64,000 | 771 |
2011-12-01 | 753 | 755 | 746 | 751 | 56,000 | 751 |
2011-11-30 | 746 | 762 | 738 | 751 | 103,000 | 751 |
2011-11-29 | 740 | 758 | 736 | 755 | 67,000 | 755 |
2011-11-28 | 738 | 743 | 731 | 740 | 39,000 | 740 |
2011-11-25 | 754 | 755 | 738 | 738 | 96,000 | 738 |
2011-11-24 | 727 | 744 | 727 | 739 | 115,000 | 739 |
2011-11-22 | 732 | 735 | 726 | 733 | 95,000 | 733 |
2011-11-21 | 741 | 743 | 730 | 735 | 149,000 | 735 |
2011-11-18 | 744 | 747 | 736 | 744 | 90,000 | 744 |
2011-11-17 | 742 | 764 | 742 | 749 | 104,000 | 749 |
2011-11-16 | 770 | 770 | 750 | 752 | 63,000 | 752 |
2011-11-15 | 760 | 773 | 754 | 770 | 76,000 | 770 |
2011-11-14 | 761 | 775 | 757 | 761 | 105,000 | 761 |
2011-11-11 | 778 | 779 | 753 | 761 | 135,000 | 761 |
2011-11-10 | 780 | 785 | 775 | 778 | 50,000 | 778 |
2011-11-09 | 798 | 799 | 787 | 795 | 83,000 | 795 |
2011-11-08 | 800 | 811 | 782 | 784 | 92,000 | 784 |
2011-11-07 | 797 | 804 | 796 | 802 | 74,000 | 802 |
2011-11-04 | 791 | 797 | 790 | 795 | 120,000 | 795 |
2011-11-02 | 768 | 777 | 760 | 776 | 95,000 | 776 |
2011-11-01 | 775 | 792 | 770 | 772 | 124,000 | 772 |
2011-10-31 | 776 | 788 | 774 | 780 | 120,000 | 780 |
2011-10-28 | 769 | 781 | 766 | 776 | 96,000 | 776 |
2011-10-27 | 778 | 790 | 764 | 769 | 209,000 | 769 |
2011-10-26 | 771 | 798 | 764 | 793 | 169,000 | 793 |
2011-10-25 | 782 | 785 | 773 | 778 | 129,000 | 778 |
2011-10-24 | 791 | 795 | 782 | 784 | 164,000 | 784 |
2011-10-21 | 788 | 795 | 787 | 787 | 67,000 | 787 |
2011-10-20 | 801 | 802 | 782 | 784 | 118,000 | 784 |
2011-10-19 | 831 | 836 | 802 | 802 | 76,000 | 802 |
2011-10-18 | 830 | 842 | 825 | 838 | 62,000 | 838 |
2011-10-17 | 832 | 837 | 830 | 834 | 61,000 | 834 |
2011-10-14 | 822 | 830 | 811 | 824 | 137,000 | 824 |
2011-10-13 | 841 | 844 | 826 | 828 | 78,000 | 828 |
2011-10-12 | 824 | 841 | 824 | 841 | 94,000 | 841 |
2011-10-11 | 836 | 837 | 826 | 829 | 191,000 | 829 |
2011-10-07 | 848 | 857 | 834 | 836 | 117,000 | 836 |
2011-10-06 | 851 | 859 | 849 | 849 | 59,000 | 849 |
2011-10-05 | 862 | 865 | 837 | 854 | 170,000 | 854 |
2011-10-04 | 859 | 865 | 844 | 862 | 157,000 | 862 |
2011-10-03 | 855 | 865 | 841 | 865 | 177,000 | 865 |
2011-09-30 | 863 | 864 | 827 | 855 | 304,000 | 855 |
2011-09-29 | 839 | 866 | 839 | 865 | 302,000 | 865 |
2011-09-28 | 793 | 839 | 793 | 838 | 279,000 | 838 |
2011-09-27 | 767 | 785 | 767 | 785 | 124,000 | 785 |
2011-09-26 | 779 | 779 | 757 | 760 | 137,000 | 760 |
2011-09-22 | 806 | 806 | 773 | 779 | 168,000 | 779 |
2011-09-21 | 823 | 825 | 802 | 807 | 175,000 | 807 |
2011-09-20 | 817 | 827 | 817 | 822 | 90,000 | 822 |
2011-09-16 | 816 | 833 | 812 | 832 | 135,000 | 832 |
2011-09-15 | 799 | 808 | 796 | 807 | 128,000 | 807 |
2011-09-14 | 803 | 810 | 792 | 798 | 124,000 | 798 |
2011-09-13 | 805 | 814 | 782 | 808 | 265,000 | 808 |
2011-09-12 | 817 | 818 | 803 | 807 | 169,000 | 807 |
2011-09-09 | 826 | 845 | 826 | 832 | 241,000 | 832 |
2011-09-08 | 828 | 832 | 809 | 829 | 181,000 | 829 |
2011-09-07 | 819 | 828 | 809 | 828 | 146,000 | 828 |
2011-09-06 | 850 | 850 | 817 | 822 | 141,000 | 822 |
2011-09-05 | 832 | 846 | 831 | 846 | 136,000 | 846 |
2011-09-02 | 816 | 831 | 814 | 831 | 147,000 | 831 |
2011-09-01 | 808 | 826 | 806 | 825 | 236,000 | 825 |
2011-08-31 | 820 | 822 | 810 | 812 | 142,000 | 812 |
2011-08-30 | 806 | 820 | 805 | 819 | 257,000 | 819 |
2011-08-29 | 774 | 802 | 773 | 796 | 173,000 | 796 |
2011-08-26 | 790 | 795 | 776 | 778 | 187,000 | 778 |
2011-08-25 | 800 | 800 | 788 | 788 | 156,000 | 788 |
2011-08-24 | 795 | 798 | 783 | 786 | 212,000 | 786 |
2011-08-23 | 795 | 796 | 783 | 784 | 141,000 | 784 |
2011-08-22 | 792 | 803 | 790 | 791 | 120,000 | 791 |
2011-08-19 | 773 | 794 | 769 | 783 | 193,000 | 783 |
2011-08-18 | 780 | 792 | 779 | 788 | 108,000 | 788 |
2011-08-17 | 760 | 778 | 760 | 777 | 127,000 | 777 |
2011-08-16 | 764 | 768 | 750 | 753 | 77,000 | 753 |
2011-08-15 | 757 | 767 | 755 | 763 | 142,000 | 763 |
2011-08-12 | 761 | 763 | 754 | 757 | 136,000 | 757 |
2011-08-11 | 710 | 760 | 710 | 760 | 157,000 | 760 |
2011-08-10 | 730 | 731 | 715 | 720 | 97,000 | 720 |
2011-08-09 | 700 | 711 | 676 | 708 | 134,000 | 708 |
2011-08-08 | 716 | 732 | 713 | 718 | 141,000 | 718 |
2011-08-05 | 705 | 727 | 690 | 727 | 234,000 | 727 |
2011-08-04 | 737 | 759 | 732 | 744 | 118,000 | 744 |
2011-08-03 | 741 | 746 | 732 | 736 | 103,000 | 736 |
2011-08-02 | 761 | 761 | 750 | 754 | 50,000 | 754 |
2011-08-01 | 754 | 766 | 754 | 761 | 76,000 | 761 |
2011-07-29 | 747 | 754 | 745 | 745 | 134,000 | 745 |
2011-07-28 | 767 | 777 | 751 | 762 | 115,000 | 762 |
2011-07-27 | 778 | 778 | 767 | 776 | 92,000 | 776 |
2011-07-26 | 785 | 790 | 784 | 786 | 86,000 | 786 |
2011-07-25 | 789 | 789 | 778 | 784 | 98,000 | 784 |
2011-07-22 | 794 | 794 | 787 | 792 | 114,000 | 792 |
2011-07-21 | 789 | 790 | 784 | 785 | 79,000 | 785 |
2011-07-20 | 783 | 792 | 779 | 789 | 60,000 | 789 |
2011-07-19 | 784 | 784 | 778 | 782 | 81,000 | 782 |
2011-07-15 | 784 | 791 | 782 | 784 | 79,000 | 784 |
2011-07-14 | 789 | 789 | 783 | 784 | 77,000 | 784 |
2011-07-13 | 781 | 793 | 781 | 789 | 80,000 | 789 |
2011-07-12 | 784 | 795 | 784 | 788 | 53,000 | 788 |
2011-07-11 | 791 | 800 | 789 | 798 | 139,000 | 798 |
2011-07-08 | 799 | 801 | 796 | 796 | 74,000 | 796 |
2011-07-07 | 802 | 804 | 798 | 803 | 195,000 | 803 |
2011-07-06 | 800 | 802 | 783 | 789 | 137,000 | 789 |
2011-07-05 | 809 | 809 | 800 | 800 | 107,000 | 800 |
2011-07-04 | 799 | 803 | 796 | 803 | 122,000 | 803 |
2011-07-01 | 781 | 795 | 781 | 793 | 179,000 | 793 |
2011-06-30 | 779 | 781 | 776 | 780 | 123,000 | 780 |
2011-06-29 | 790 | 790 | 780 | 786 | 280,000 | 786 |
2011-06-28 | 758 | 775 | 757 | 775 | 150,000 | 775 |
2011-06-27 | 762 | 762 | 754 | 758 | 149,000 | 758 |
2011-06-24 | 769 | 773 | 758 | 765 | 163,000 | 765 |
2011-06-23 | 746 | 771 | 746 | 767 | 202,000 | 767 |
2011-06-22 | 747 | 765 | 743 | 760 | 169,000 | 760 |
2011-06-21 | 730 | 747 | 730 | 747 | 129,000 | 747 |
2011-06-20 | 713 | 732 | 713 | 730 | 104,000 | 730 |
2011-06-17 | 731 | 734 | 710 | 711 | 195,000 | 711 |
2011-06-16 | 733 | 747 | 727 | 732 | 220,000 | 732 |
2011-06-15 | 733 | 738 | 723 | 738 | 83,000 | 738 |
2011-06-14 | 713 | 736 | 713 | 734 | 148,000 | 734 |
2011-06-13 | 707 | 718 | 706 | 717 | 55,000 | 717 |
2011-06-10 | 709 | 720 | 707 | 714 | 218,000 | 714 |
2011-06-09 | 710 | 713 | 703 | 708 | 55,000 | 708 |
2011-06-08 | 706 | 713 | 705 | 710 | 81,000 | 710 |
2011-06-07 | 691 | 718 | 691 | 716 | 184,000 | 716 |
2011-06-06 | 702 | 706 | 697 | 699 | 110,000 | 699 |
2011-06-03 | 712 | 713 | 703 | 703 | 109,000 | 703 |
2011-06-02 | 707 | 722 | 707 | 713 | 107,000 | 713 |
2011-06-01 | 709 | 722 | 704 | 722 | 149,000 | 722 |
2011-05-31 | 709 | 715 | 700 | 700 | 141,000 | 700 |
2011-05-30 | 699 | 709 | 693 | 706 | 109,000 | 706 |
2011-05-27 | 695 | 704 | 692 | 699 | 149,000 | 699 |
2011-05-26 | 693 | 695 | 691 | 692 | 81,000 | 692 |
2011-05-25 | 694 | 699 | 683 | 688 | 108,000 | 688 |
2011-05-24 | 696 | 700 | 689 | 693 | 133,000 | 693 |
2011-05-23 | 701 | 702 | 689 | 694 | 128,000 | 694 |
2011-05-20 | 715 | 723 | 708 | 708 | 131,000 | 708 |
2011-05-19 | 719 | 725 | 715 | 715 | 79,000 | 715 |
2011-05-18 | 722 | 726 | 719 | 724 | 76,000 | 724 |
2011-05-17 | 724 | 726 | 717 | 722 | 156,000 | 722 |
2011-05-16 | 725 | 743 | 725 | 728 | 262,000 | 728 |
2011-05-13 | 739 | 743 | 721 | 726 | 141,000 | 726 |
2011-05-12 | 745 | 747 | 728 | 742 | 276,000 | 742 |
2011-05-11 | 766 | 766 | 751 | 755 | 193,000 | 755 |
2011-05-10 | 765 | 772 | 755 | 759 | 178,000 | 759 |
2011-05-09 | 781 | 781 | 767 | 768 | 110,000 | 768 |
2011-05-06 | 764 | 785 | 764 | 781 | 124,000 | 781 |
2011-05-02 | 767 | 781 | 767 | 776 | 98,000 | 776 |
2011-04-28 | 756 | 769 | 756 | 767 | 183,000 | 767 |
2011-04-27 | 760 | 764 | 751 | 753 | 163,000 | 753 |
2011-04-26 | 771 | 771 | 754 | 762 | 208,000 | 762 |
2011-04-25 | 756 | 763 | 747 | 760 | 187,000 | 760 |
2011-04-22 | 759 | 759 | 745 | 745 | 272,000 | 745 |
2011-04-21 | 773 | 773 | 760 | 760 | 250,000 | 760 |
2011-04-20 | 791 | 794 | 768 | 772 | 486,000 | 772 |
2011-04-19 | 780 | 797 | 779 | 788 | 232,000 | 788 |
2011-04-18 | 824 | 825 | 799 | 805 | 224,000 | 805 |
2011-04-15 | 829 | 837 | 823 | 825 | 194,000 | 825 |
2011-04-14 | 804 | 836 | 804 | 828 | 300,000 | 828 |
2011-04-13 | 807 | 816 | 799 | 804 | 177,000 | 804 |
2011-04-12 | 810 | 827 | 805 | 816 | 266,000 | 816 |
2011-04-11 | 789 | 815 | 788 | 812 | 173,000 | 812 |
2011-04-08 | 783 | 805 | 778 | 789 | 319,000 | 789 |
2011-04-07 | 802 | 812 | 774 | 774 | 396,000 | 774 |
2011-04-06 | 827 | 827 | 796 | 801 | 287,000 | 801 |
2011-04-05 | 834 | 838 | 816 | 828 | 189,000 | 828 |
2011-04-04 | 858 | 858 | 837 | 842 | 123,000 | 842 |
2011-04-01 | 841 | 851 | 833 | 845 | 204,000 | 845 |
2011-03-31 | 862 | 870 | 845 | 853 | 248,000 | 853 |
2011-03-30 | 883 | 883 | 856 | 862 | 363,000 | 862 |
2011-03-29 | 880 | 900 | 880 | 882 | 407,000 | 882 |
2011-03-28 | 900 | 903 | 870 | 903 | 453,000 | 903 |
2011-03-25 | 895 | 900 | 880 | 900 | 645,000 | 900 |
2011-03-24 | 850 | 883 | 848 | 873 | 563,000 | 873 |
2011-03-23 | 849 | 858 | 820 | 842 | 691,000 | 842 |
2011-03-22 | 794 | 849 | 782 | 835 | 528,000 | 835 |
2011-03-18 | 756 | 774 | 750 | 764 | 468,000 | 764 |
2011-03-17 | 720 | 735 | 710 | 728 | 513,000 | 728 |
2011-03-16 | 790 | 792 | 727 | 750 | 613,000 | 750 |
2011-03-15 | 885 | 885 | 705 | 780 | 760,000 | 780 |
2011-03-14 | 855 | 855 | 855 | 855 | 107,000 | 855 |
2011-03-11 | 698 | 705 | 686 | 705 | 272,000 | 705 |
2011-03-10 | 708 | 708 | 698 | 698 | 86,000 | 698 |
2011-03-09 | 717 | 718 | 710 | 710 | 61,000 | 710 |
2011-03-08 | 717 | 723 | 708 | 708 | 163,000 | 708 |
2011-03-07 | 722 | 723 | 707 | 711 | 144,000 | 711 |
2011-03-04 | 731 | 731 | 721 | 721 | 139,000 | 721 |
2011-03-03 | 705 | 719 | 705 | 717 | 139,000 | 717 |
2011-03-02 | 707 | 708 | 695 | 695 | 138,000 | 695 |
2011-03-01 | 704 | 708 | 698 | 707 | 139,000 | 707 |
2011-02-28 | 689 | 700 | 684 | 694 | 162,000 | 694 |
2011-02-25 | 701 | 707 | 682 | 690 | 296,000 | 690 |
2011-02-24 | 688 | 707 | 686 | 691 | 165,000 | 691 |
2011-02-23 | 705 | 706 | 690 | 693 | 201,000 | 693 |
2011-02-22 | 716 | 718 | 697 | 705 | 169,000 | 705 |
2011-02-21 | 710 | 719 | 694 | 716 | 139,000 | 716 |
2011-02-18 | 728 | 728 | 703 | 706 | 231,000 | 706 |
2011-02-17 | 740 | 740 | 728 | 728 | 114,000 | 728 |
2011-02-16 | 742 | 745 | 734 | 743 | 95,000 | 743 |
2011-02-15 | 738 | 746 | 734 | 736 | 104,000 | 736 |
2011-02-14 | 736 | 742 | 732 | 736 | 101,000 | 736 |
2011-02-10 | 735 | 739 | 727 | 727 | 121,000 | 727 |
2011-02-09 | 732 | 739 | 728 | 736 | 157,000 | 736 |
2011-02-08 | 737 | 737 | 725 | 735 | 150,000 | 735 |
2011-02-07 | 733 | 735 | 724 | 727 | 169,000 | 727 |
2011-02-04 | 728 | 731 | 719 | 724 | 128,000 | 724 |
2011-02-03 | 727 | 728 | 715 | 720 | 183,000 | 720 |
2011-02-02 | 717 | 731 | 715 | 723 | 175,000 | 723 |
2011-02-01 | 717 | 724 | 704 | 710 | 193,000 | 710 |
2011-01-31 | 724 | 724 | 710 | 710 | 124,000 | 710 |
2011-01-28 | 722 | 732 | 716 | 727 | 168,000 | 727 |
2011-01-27 | 720 | 727 | 698 | 723 | 286,000 | 723 |
2011-01-26 | 715 | 722 | 711 | 720 | 193,000 | 720 |
2011-01-25 | 709 | 717 | 704 | 713 | 257,000 | 713 |
2011-01-24 | 683 | 700 | 680 | 699 | 273,000 | 699 |
2011-01-21 | 677 | 719 | 677 | 684 | 703,000 | 684 |
2011-01-20 | 674 | 676 | 669 | 674 | 112,000 | 674 |
2011-01-19 | 667 | 673 | 662 | 673 | 155,000 | 673 |
2011-01-18 | 657 | 668 | 657 | 661 | 142,000 | 661 |
2011-01-17 | 657 | 664 | 655 | 655 | 106,000 | 655 |
2011-01-14 | 656 | 663 | 655 | 657 | 116,000 | 657 |
2011-01-13 | 656 | 665 | 655 | 661 | 181,000 | 661 |
2011-01-12 | 668 | 668 | 656 | 656 | 138,000 | 656 |
2011-01-11 | 664 | 669 | 659 | 663 | 107,000 | 663 |
2011-01-07 | 658 | 677 | 655 | 669 | 204,000 | 669 |
2011-01-06 | 654 | 663 | 650 | 659 | 147,000 | 659 |
2011-01-05 | 654 | 663 | 651 | 654 | 106,000 | 654 |
2011-01-04 | 659 | 670 | 652 | 659 | 81,000 | 659 |
分割・併合履歴 : なし