1883 前田道路(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,321	1,329	1,299	1,316	408,000	1,316
2012-12-27	1,360	1,365	1,327	1,331	441,000	1,331
2012-12-26	1,368	1,374	1,342	1,358	392,000	1,358
2012-12-25	1,328	1,364	1,328	1,358	447,000	1,358
2012-12-21	1,315	1,326	1,286	1,307	321,000	1,307
2012-12-20	1,313	1,347	1,302	1,319	414,000	1,319
2012-12-19	1,311	1,337	1,292	1,331	547,000	1,331
2012-12-18	1,218	1,292	1,218	1,288	522,000	1,288
2012-12-17	1,198	1,213	1,192	1,204	297,000	1,204
2012-12-14	1,175	1,195	1,172	1,188	286,000	1,188
2012-12-13	1,190	1,192	1,172	1,174	159,000	1,174
2012-12-12	1,182	1,187	1,170	1,174	185,000	1,174
2012-12-11	1,188	1,190	1,170	1,179	255,000	1,179
2012-12-10	1,214	1,214	1,174	1,185	204,000	1,185
2012-12-07	1,174	1,190	1,174	1,184	150,000	1,184
2012-12-06	1,170	1,190	1,169	1,174	303,000	1,174
2012-12-05	1,169	1,171	1,132	1,146	445,000	1,146
2012-12-04	1,147	1,184	1,143	1,180	270,000	1,180
2012-12-03	1,140	1,167	1,131	1,137	418,000	1,137
2012-11-30	1,126	1,129	1,114	1,119	194,000	1,119
2012-11-29	1,099	1,125	1,099	1,122	239,000	1,122
2012-11-28	1,093	1,105	1,093	1,099	156,000	1,099
2012-11-27	1,082	1,115	1,082	1,106	206,000	1,106
2012-11-26	1,117	1,117	1,088	1,095	169,000	1,095
2012-11-22	1,117	1,118	1,104	1,112	175,000	1,112
2012-11-21	1,092	1,102	1,084	1,102	153,000	1,102
2012-11-20	1,099	1,099	1,082	1,092	152,000	1,092
2012-11-19	1,082	1,099	1,082	1,095	190,000	1,095
2012-11-16	1,096	1,100	1,060	1,091	412,000	1,091
2012-11-15	1,030	1,109	1,026	1,095	429,000	1,095
2012-11-14	1,000	1,016	997	1,014	102,000	1,014
2012-11-13	1,017	1,017	993	999	188,000	999
2012-11-12	1,030	1,030	993	1,003	129,000	1,003
2012-11-09	1,015	1,032	1,015	1,023	157,000	1,023
2012-11-08	1,036	1,043	1,015	1,019	250,000	1,019
2012-11-07	1,037	1,049	1,032	1,048	284,000	1,048
2012-11-06	1,017	1,030	1,010	1,019	171,000	1,019
2012-11-05	1,025	1,033	1,010	1,018	188,000	1,018
2012-11-02	1,006	1,027	1,006	1,024	262,000	1,024
2012-11-01	1,003	1,005	997	1,001	180,000	1,001
2012-10-31	995	1,005	981	1,002	284,000	1,002
2012-10-30	1,000	1,006	980	980	358,000	980
2012-10-29	957	1,003	957	1,000	381,000	1,000
2012-10-26	990	990	956	961	242,000	961
2012-10-25	943	984	943	983	562,000	983
2012-10-24	918	942	918	929	197,000	929
2012-10-23	954	954	932	933	110,000	933
2012-10-22	930	954	930	949	169,000	949
2012-10-19	925	947	920	939	436,000	939
2012-10-18	952	952	929	929	455,000	929
2012-10-17	998	999	961	962	340,000	962
2012-10-16	987	993	986	988	53,000	988
2012-10-15	995	1,002	984	985	106,000	985
2012-10-12	988	1,003	988	995	172,000	995
2012-10-11	986	1,010	982	987	177,000	987
2012-10-10	999	1,000	988	998	175,000	998
2012-10-09	1,002	1,022	1,000	1,014	123,000	1,014
2012-10-05	1,002	1,005	994	1,000	129,000	1,000
2012-10-04	995	1,006	987	1,003	91,000	1,003
2012-10-03	1,001	1,007	992	995	141,000	995
2012-10-02	1,002	1,004	987	995	211,000	995
2012-10-01	1,015	1,015	992	1,001	238,000	1,001
2012-09-28	1,025	1,025	1,006	1,019	200,000	1,019
2012-09-27	1,023	1,023	1,002	1,021	143,000	1,021
2012-09-26	1,011	1,027	1,007	1,024	163,000	1,024
2012-09-25	1,008	1,017	998	1,010	193,000	1,010
2012-09-24	995	1,011	995	1,011	124,000	1,011
2012-09-21	1,002	1,013	1,000	1,008	109,000	1,008
2012-09-20	997	1,006	994	1,003	169,000	1,003
2012-09-19	1,008	1,009	993	996	228,000	996
2012-09-18	983	996	981	995	147,000	995
2012-09-14	992	996	982	983	265,000	983
2012-09-13	990	993	984	988	173,000	988
2012-09-12	990	993	983	987	268,000	987
2012-09-11	987	992	976	983	255,000	983
2012-09-10	992	1,004	991	996	188,000	996
2012-09-07	1,009	1,019	995	998	275,000	998
2012-09-06	1,015	1,019	1,001	1,007	255,000	1,007
2012-09-05	1,009	1,024	1,009	1,018	282,000	1,018
2012-09-04	985	1,007	976	1,005	219,000	1,005
2012-09-03	995	1,002	980	987	254,000	987
2012-08-31	988	1,005	984	991	147,000	991
2012-08-30	1,016	1,027	1,003	1,005	136,000	1,005
2012-08-29	1,015	1,030	1,015	1,018	69,000	1,018
2012-08-28	1,033	1,038	1,013	1,015	165,000	1,015
2012-08-27	1,036	1,042	1,028	1,034	172,000	1,034
2012-08-24	1,034	1,034	1,014	1,026	130,000	1,026
2012-08-23	1,038	1,038	1,027	1,032	110,000	1,032
2012-08-22	1,033	1,045	1,021	1,038	229,000	1,038
2012-08-21	1,008	1,033	1,008	1,032	283,000	1,032
2012-08-20	987	1,009	984	1,008	486,000	1,008
2012-08-17	1,001	1,007	976	980	474,000	980
2012-08-16	996	1,000	983	994	354,000	994
2012-08-15	1,000	1,000	978	996	819,000	996
2012-08-14	1,057	1,064	996	1,000	463,000	1,000
2012-08-13	1,057	1,058	1,039	1,056	279,000	1,056
2012-08-10	1,041	1,069	1,041	1,057	235,000	1,057
2012-08-09	1,037	1,043	1,031	1,041	170,000	1,041
2012-08-08	1,047	1,053	1,035	1,042	207,000	1,042
2012-08-07	1,051	1,052	1,033	1,037	181,000	1,037
2012-08-06	1,059	1,064	1,043	1,051	100,000	1,051
2012-08-03	1,024	1,050	1,024	1,044	170,000	1,044
2012-08-02	1,034	1,043	1,030	1,039	178,000	1,039
2012-08-01	1,045	1,045	1,029	1,033	76,000	1,033
2012-07-31	1,024	1,048	1,020	1,046	207,000	1,046
2012-07-30	1,020	1,028	1,017	1,025	149,000	1,025
2012-07-27	1,006	1,022	1,000	1,013	154,000	1,013
2012-07-26	1,000	1,005	989	1,004	150,000	1,004
2012-07-25	993	1,017	983	990	288,000	990
2012-07-24	984	998	979	992	155,000	992
2012-07-23	1,001	1,010	991	992	162,000	992
2012-07-20	1,038	1,040	1,011	1,014	175,000	1,014
2012-07-19	1,017	1,032	1,017	1,023	221,000	1,023
2012-07-18	1,038	1,042	1,015	1,016	232,000	1,016
2012-07-17	1,046	1,055	1,034	1,041	242,000	1,041
2012-07-13	1,024	1,059	1,022	1,055	332,000	1,055
2012-07-12	1,055	1,057	1,036	1,039	182,000	1,039
2012-07-11	1,052	1,057	1,044	1,055	232,000	1,055
2012-07-10	1,043	1,070	1,043	1,051	342,000	1,051
2012-07-09	1,024	1,041	1,024	1,037	166,000	1,037
2012-07-06	1,020	1,043	1,020	1,041	238,000	1,041
2012-07-05	1,050	1,050	1,020	1,025	185,000	1,025
2012-07-04	1,020	1,040	1,017	1,036	236,000	1,036
2012-07-03	999	1,023	999	1,023	287,000	1,023
2012-07-02	1,000	1,002	989	994	155,000	994
2012-06-29	981	1,003	981	998	340,000	998
2012-06-28	1,004	1,004	979	995	254,000	995
2012-06-27	981	999	954	997	295,000	997
2012-06-26	978	991	978	986	522,000	986
2012-06-25	988	990	964	973	244,000	973
2012-06-22	942	989	942	973	318,000	973
2012-06-21	955	959	943	957	266,000	957
2012-06-20	950	960	950	956	111,000	956
2012-06-19	940	964	936	947	293,000	947
2012-06-18	929	958	929	944	320,000	944
2012-06-15	909	934	899	920	306,000	920
2012-06-14	895	913	889	902	283,000	902
2012-06-13	926	926	908	910	280,000	910
2012-06-12	891	931	883	926	408,000	926
2012-06-11	884	905	884	897	284,000	897
2012-06-08	859	878	851	878	345,000	878
2012-06-07	837	863	831	857	172,000	857
2012-06-06	835	835	816	827	97,000	827
2012-06-05	805	828	800	824	114,000	824
2012-06-04	803	807	795	806	110,000	806
2012-06-01	830	834	810	817	108,000	817
2012-05-31	807	835	807	830	109,000	830
2012-05-30	822	827	812	822	151,000	822
2012-05-29	828	834	820	828	109,000	828
2012-05-28	834	843	822	829	68,000	829
2012-05-25	854	854	832	840	132,000	840
2012-05-24	829	843	827	839	124,000	839
2012-05-23	837	862	823	828	219,000	828
2012-05-22	837	852	832	832	141,000	832
2012-05-21	806	833	806	821	145,000	821
2012-05-18	825	830	814	819	178,000	819
2012-05-17	826	845	826	838	169,000	838
2012-05-16	880	880	823	827	259,000	827
2012-05-15	878	902	845	880	239,000	880
2012-05-14	878	900	878	882	106,000	882
2012-05-11	914	914	885	889	79,000	889
2012-05-10	893	919	893	913	162,000	913
2012-05-09	933	933	908	913	169,000	913
2012-05-08	940	948	932	942	141,000	942
2012-05-07	948	963	935	949	101,000	949
2012-05-02	960	969	950	969	95,000	969
2012-05-01	968	976	958	959	152,000	959
2012-04-27	970	982	959	968	181,000	968
2012-04-26	984	986	964	968	116,000	968
2012-04-25	967	978	961	977	118,000	977
2012-04-24	962	971	954	957	145,000	957
2012-04-23	983	992	968	969	209,000	969
2012-04-20	975	985	971	983	151,000	983
2012-04-19	983	987	969	970	132,000	970
2012-04-18	990	990	978	983	194,000	983
2012-04-17	961	988	961	977	209,000	977
2012-04-16	964	964	953	955	118,000	955
2012-04-13	952	972	952	964	203,000	964
2012-04-12	970	970	960	964	137,000	964
2012-04-11	952	953	933	946	203,000	946
2012-04-10	975	975	953	959	175,000	959
2012-04-09	950	963	948	960	190,000	960
2012-04-06	981	981	938	949	559,000	949
2012-04-05	990	990	972	982	381,000	982
2012-04-04	1,022	1,029	1,000	1,004	222,000	1,004
2012-04-03	1,027	1,029	1,017	1,022	170,000	1,022
2012-04-02	1,029	1,031	1,016	1,017	172,000	1,017
2012-03-30	1,037	1,050	1,022	1,029	285,000	1,029
2012-03-29	1,025	1,045	1,024	1,036	274,000	1,036
2012-03-28	1,033	1,034	1,021	1,026	175,000	1,026
2012-03-27	1,035	1,045	1,030	1,041	445,000	1,041
2012-03-26	1,015	1,039	1,015	1,029	184,000	1,029
2012-03-23	1,045	1,045	1,030	1,033	201,000	1,033
2012-03-22	1,033	1,046	1,033	1,041	140,000	1,041
2012-03-21	1,061	1,067	1,038	1,040	389,000	1,040
2012-03-19	1,048	1,075	1,048	1,068	256,000	1,068
2012-03-16	1,063	1,063	1,040	1,042	206,000	1,042
2012-03-15	1,066	1,067	1,041	1,050	388,000	1,050
2012-03-14	1,050	1,077	1,049	1,066	805,000	1,066
2012-03-13	1,042	1,049	1,024	1,026	307,000	1,026
2012-03-12	1,045	1,046	1,027	1,029	178,000	1,029
2012-03-09	1,036	1,043	1,027	1,031	328,000	1,031
2012-03-08	1,015	1,041	1,012	1,038	416,000	1,038
2012-03-07	992	1,025	989	1,018	549,000	1,018
2012-03-06	979	1,010	979	1,001	564,000	1,001
2012-03-05	956	982	956	974	309,000	974
2012-03-02	945	969	945	966	289,000	966
2012-03-01	964	969	937	949	362,000	949
2012-02-29	956	962	949	958	327,000	958
2012-02-28	947	951	937	951	226,000	951
2012-02-27	951	951	939	947	237,000	947
2012-02-24	959	959	940	944	226,000	944
2012-02-23	950	960	943	958	225,000	958
2012-02-22	945	963	945	954	339,000	954
2012-02-21	923	943	920	940	333,000	940
2012-02-20	935	935	921	923	191,000	923
2012-02-17	928	936	912	920	258,000	920
2012-02-16	930	938	914	921	391,000	921
2012-02-15	940	941	928	930	392,000	930
2012-02-14	935	944	930	940	381,000	940
2012-02-13	943	946	933	937	636,000	937
2012-02-10	948	948	939	943	280,000	943
2012-02-09	953	959	936	948	350,000	948
2012-02-08	980	982	956	963	416,000	963
2012-02-07	953	955	941	942	222,000	942
2012-02-06	949	958	946	952	125,000	952
2012-02-03	960	961	933	939	316,000	939
2012-02-02	947	967	941	966	297,000	966
2012-02-01	928	943	927	940	184,000	940
2012-01-31	923	938	921	924	260,000	924
2012-01-30	929	933	914	916	108,000	916
2012-01-27	939	942	924	929	138,000	929
2012-01-26	938	939	929	939	130,000	939
2012-01-25	933	939	924	937	250,000	937
2012-01-24	933	933	919	927	89,000	927
2012-01-23	893	934	893	925	415,000	925
2012-01-20	904	912	890	899	299,000	899
2012-01-19	907	930	907	915	173,000	915
2012-01-18	923	934	904	908	408,000	908
2012-01-17	898	938	897	921	579,000	921
2012-01-16	869	905	869	897	364,000	897
2012-01-13	870	883	870	874	130,000	874
2012-01-12	869	870	851	870	179,000	870
2012-01-11	870	879	862	869	135,000	869
2012-01-10	865	873	855	869	273,000	869
2012-01-06	866	866	852	863	93,000	863
2012-01-05	852	873	852	866	298,000	866
2012-01-04	837	854	830	850	234,000	850

分割・併合履歴：なし