1883 前田道路(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,038	2,047	2,013	2,039	64,000	2,039
2015-12-29	2,014	2,045	1,991	2,038	117,000	2,038
2015-12-28	1,998	2,018	1,995	2,014	64,000	2,014
2015-12-25	2,016	2,020	1,975	1,997	227,000	1,997
2015-12-24	2,052	2,084	2,015	2,023	175,000	2,023
2015-12-22	2,043	2,070	2,035	2,051	201,000	2,051
2015-12-21	2,097	2,104	2,048	2,058	265,000	2,058
2015-12-18	2,106	2,215	2,100	2,118	374,000	2,118
2015-12-17	2,082	2,128	2,082	2,125	191,000	2,125
2015-12-16	2,076	2,081	2,046	2,076	161,000	2,076
2015-12-15	2,053	2,082	2,025	2,036	162,000	2,036
2015-12-14	2,040	2,077	2,034	2,063	227,000	2,063
2015-12-11	2,027	2,061	2,027	2,047	233,000	2,047
2015-12-10	2,035	2,065	2,030	2,049	192,000	2,049
2015-12-09	2,126	2,134	2,068	2,068	229,000	2,068
2015-12-08	2,137	2,137	2,100	2,107	223,000	2,107
2015-12-07	2,190	2,210	2,156	2,157	310,000	2,157
2015-12-04	2,156	2,187	2,139	2,168	396,000	2,168
2015-12-03	2,149	2,179	2,134	2,162	221,000	2,162
2015-12-02	2,140	2,169	2,117	2,149	489,000	2,149
2015-12-01	2,063	2,128	2,053	2,116	583,000	2,116
2015-11-30	2,063	2,070	2,037	2,046	384,000	2,046
2015-11-27	2,033	2,140	2,033	2,063	742,000	2,063
2015-11-26	2,060	2,093	2,011	2,020	687,000	2,020
2015-11-25	2,108	2,117	2,070	2,077	329,000	2,077
2015-11-24	2,135	2,155	2,128	2,142	216,000	2,142
2015-11-20	2,096	2,147	2,096	2,145	178,000	2,145
2015-11-19	2,150	2,150	2,114	2,119	213,000	2,119
2015-11-18	2,140	2,154	2,100	2,103	185,000	2,103
2015-11-17	2,082	2,126	2,073	2,109	244,000	2,109
2015-11-16	2,057	2,078	2,049	2,065	248,000	2,065
2015-11-13	2,089	2,120	2,070	2,102	189,000	2,102
2015-11-12	2,066	2,157	2,066	2,089	516,000	2,089
2015-11-11	2,165	2,201	2,155	2,169	323,000	2,169
2015-11-10	2,179	2,224	2,179	2,213	134,000	2,213
2015-11-09	2,206	2,233	2,196	2,229	111,000	2,229
2015-11-06	2,166	2,208	2,166	2,198	115,000	2,198
2015-11-05	2,149	2,200	2,143	2,181	119,000	2,181
2015-11-04	2,182	2,182	2,136	2,146	198,000	2,146
2015-11-02	2,215	2,215	2,153	2,154	118,000	2,154
2015-10-30	2,201	2,252	2,201	2,215	296,000	2,215
2015-10-29	2,235	2,245	2,210	2,226	106,000	2,226
2015-10-28	2,254	2,281	2,243	2,254	278,000	2,254
2015-10-27	2,234	2,248	2,215	2,220	127,000	2,220
2015-10-26	2,290	2,290	2,245	2,254	122,000	2,254
2015-10-23	2,269	2,269	2,243	2,251	163,000	2,251
2015-10-22	2,257	2,270	2,219	2,234	170,000	2,234
2015-10-21	2,176	2,255	2,176	2,247	222,000	2,247
2015-10-20	2,237	2,237	2,149	2,183	105,000	2,183
2015-10-19	2,183	2,219	2,160	2,199	71,000	2,199
2015-10-16	2,220	2,240	2,170	2,183	192,000	2,183
2015-10-15	2,135	2,210	2,135	2,208	186,000	2,208
2015-10-14	2,151	2,177	2,127	2,135	204,000	2,135
2015-10-13	2,200	2,240	2,187	2,193	213,000	2,193
2015-10-09	2,169	2,223	2,139	2,220	214,000	2,220
2015-10-08	2,148	2,166	2,146	2,156	166,000	2,156
2015-10-07	2,177	2,186	2,150	2,184	169,000	2,184
2015-10-06	2,162	2,190	2,161	2,177	136,000	2,177
2015-10-05	2,180	2,181	2,137	2,162	124,000	2,162
2015-10-02	2,132	2,170	2,126	2,145	231,000	2,145
2015-10-01	2,115	2,175	2,094	2,152	262,000	2,152
2015-09-30	2,009	2,104	2,009	2,092	210,000	2,092
2015-09-29	2,011	2,037	2,000	2,009	215,000	2,009
2015-09-28	2,039	2,078	1,989	2,053	144,000	2,053
2015-09-25	2,003	2,036	1,972	2,036	291,000	2,036
2015-09-24	2,011	2,030	1,995	2,003	252,000	2,003
2015-09-18	2,092	2,134	2,050	2,106	399,000	2,106
2015-09-17	2,045	2,113	2,016	2,092	238,000	2,092
2015-09-16	2,005	2,014	1,990	2,007	136,000	2,007
2015-09-15	2,002	2,009	1,982	1,984	164,000	1,984
2015-09-14	2,020	2,042	1,989	2,002	175,000	2,002
2015-09-11	2,017	2,067	2,017	2,021	237,000	2,021
2015-09-10	1,952	2,071	1,952	2,061	234,000	2,061
2015-09-09	2,020	2,031	1,985	2,017	128,000	2,017
2015-09-08	1,995	2,010	1,942	1,947	106,000	1,947
2015-09-07	2,000	2,050	1,988	2,009	157,000	2,009
2015-09-04	2,077	2,077	2,020	2,030	167,000	2,030
2015-09-03	2,100	2,131	2,050	2,055	168,000	2,055
2015-09-02	2,106	2,155	2,025	2,089	216,000	2,089
2015-09-01	2,148	2,179	2,106	2,108	231,000	2,108
2015-08-31	2,129	2,177	2,095	2,168	179,000	2,168
2015-08-28	2,103	2,143	2,080	2,134	203,000	2,134
2015-08-27	2,058	2,079	2,026	2,043	277,000	2,043
2015-08-26	1,938	2,016	1,905	2,005	407,000	2,005
2015-08-25	1,865	1,980	1,845	1,882	474,000	1,882
2015-08-24	2,043	2,086	1,966	2,003	329,000	2,003
2015-08-21	2,091	2,116	2,091	2,093	168,000	2,093
2015-08-20	2,172	2,186	2,139	2,141	161,000	2,141
2015-08-19	2,182	2,194	2,160	2,172	150,000	2,172
2015-08-18	2,235	2,252	2,212	2,220	167,000	2,220
2015-08-17	2,234	2,246	2,195	2,221	139,000	2,221
2015-08-14	2,229	2,243	2,213	2,234	177,000	2,234
2015-08-13	2,199	2,237	2,199	2,229	217,000	2,229
2015-08-12	2,192	2,217	2,175	2,199	154,000	2,199
2015-08-11	2,192	2,232	2,151	2,196	354,000	2,196
2015-08-10	2,225	2,234	2,153	2,191	681,000	2,191
2015-08-07	2,358	2,366	2,223	2,279	654,000	2,279
2015-08-06	2,315	2,437	2,315	2,406	323,000	2,406
2015-08-05	2,264	2,322	2,264	2,313	121,000	2,313
2015-08-04	2,303	2,303	2,231	2,264	192,000	2,264
2015-08-03	2,274	2,286	2,257	2,279	151,000	2,279
2015-07-31	2,253	2,279	2,209	2,279	119,000	2,279
2015-07-30	2,261	2,270	2,217	2,234	131,000	2,234
2015-07-29	2,236	2,272	2,213	2,261	224,000	2,261
2015-07-28	2,184	2,231	2,184	2,219	185,000	2,219
2015-07-27	2,237	2,237	2,191	2,211	80,000	2,211
2015-07-24	2,258	2,266	2,234	2,248	91,000	2,248
2015-07-23	2,256	2,261	2,240	2,258	109,000	2,258
2015-07-22	2,230	2,271	2,230	2,255	155,000	2,255
2015-07-21	2,290	2,303	2,268	2,279	113,000	2,279
2015-07-17	2,270	2,285	2,255	2,259	125,000	2,259
2015-07-16	2,255	2,284	2,222	2,268	251,000	2,268
2015-07-15	2,245	2,276	2,226	2,261	240,000	2,261
2015-07-14	2,234	2,250	2,211	2,245	231,000	2,245
2015-07-13	2,158	2,185	2,150	2,175	92,000	2,175
2015-07-10	2,168	2,180	2,131	2,144	357,000	2,144
2015-07-09	2,144	2,176	2,087	2,170	360,000	2,170
2015-07-08	2,214	2,228	2,152	2,152	251,000	2,152
2015-07-07	2,283	2,283	2,230	2,235	264,000	2,235
2015-07-06	2,255	2,276	2,228	2,236	205,000	2,236
2015-07-03	2,311	2,311	2,270	2,286	139,000	2,286
2015-07-02	2,344	2,344	2,310	2,313	209,000	2,313
2015-07-01	2,264	2,292	2,239	2,280	234,000	2,280
2015-06-30	2,275	2,281	2,240	2,254	308,000	2,254
2015-06-29	2,301	2,307	2,274	2,275	253,000	2,275
2015-06-26	2,273	2,338	2,273	2,319	200,000	2,319
2015-06-25	2,274	2,304	2,267	2,293	312,000	2,293
2015-06-24	2,312	2,325	2,299	2,324	210,000	2,324
2015-06-23	2,310	2,332	2,304	2,318	309,000	2,318
2015-06-22	2,327	2,344	2,321	2,328	193,000	2,328
2015-06-19	2,348	2,350	2,315	2,328	255,000	2,328
2015-06-18	2,350	2,362	2,332	2,336	181,000	2,336
2015-06-17	2,359	2,361	2,323	2,335	224,000	2,335
2015-06-16	2,353	2,400	2,350	2,358	134,000	2,358
2015-06-15	2,377	2,385	2,350	2,382	99,000	2,382
2015-06-12	2,374	2,396	2,368	2,378	288,000	2,378
2015-06-11	2,373	2,437	2,345	2,369	462,000	2,369
2015-06-10	2,303	2,369	2,303	2,334	185,000	2,334
2015-06-09	2,390	2,390	2,338	2,343	219,000	2,343
2015-06-08	2,392	2,407	2,369	2,392	144,000	2,392
2015-06-05	2,349	2,413	2,349	2,392	334,000	2,392
2015-06-04	2,340	2,392	2,340	2,383	278,000	2,383
2015-06-03	2,376	2,386	2,353	2,356	344,000	2,356
2015-06-02	2,427	2,434	2,378	2,392	392,000	2,392
2015-06-01	2,439	2,442	2,413	2,427	237,000	2,427
2015-05-29	2,411	2,445	2,410	2,445	364,000	2,445
2015-05-28	2,432	2,443	2,418	2,422	350,000	2,422
2015-05-27	2,420	2,444	2,393	2,428	297,000	2,428
2015-05-26	2,389	2,423	2,389	2,413	216,000	2,413
2015-05-25	2,420	2,440	2,359	2,389	377,000	2,389
2015-05-22	2,322	2,414	2,301	2,411	733,000	2,411
2015-05-21	2,229	2,272	2,206	2,272	436,000	2,272
2015-05-20	2,233	2,233	2,186	2,206	336,000	2,206
2015-05-19	2,221	2,240	2,203	2,233	261,000	2,233
2015-05-18	2,224	2,237	2,208	2,232	242,000	2,232
2015-05-15	2,175	2,217	2,128	2,174	373,000	2,174
2015-05-14	2,080	2,190	2,077	2,175	790,000	2,175
2015-05-13	2,043	2,048	2,014	2,032	241,000	2,032
2015-05-12	1,992	2,046	1,957	2,043	338,000	2,043
2015-05-11	2,000	2,017	1,987	1,989	230,000	1,989
2015-05-08	1,964	1,997	1,949	1,992	181,000	1,992
2015-05-07	1,957	1,980	1,948	1,956	237,000	1,956
2015-05-01	1,977	1,977	1,936	1,953	157,000	1,953
2015-04-30	1,971	1,996	1,964	1,977	246,000	1,977
2015-04-28	1,992	2,009	1,975	2,002	163,000	2,002
2015-04-27	1,995	1,999	1,978	1,987	87,000	1,987
2015-04-24	1,985	1,993	1,968	1,989	144,000	1,989
2015-04-23	2,000	2,000	1,968	1,973	180,000	1,973
2015-04-22	2,015	2,015	1,977	1,988	168,000	1,988
2015-04-21	1,991	2,014	1,954	2,000	264,000	2,000
2015-04-20	1,985	1,985	1,954	1,960	112,000	1,960
2015-04-17	2,000	2,009	1,977	1,985	165,000	1,985
2015-04-16	1,970	1,998	1,962	1,993	218,000	1,993
2015-04-15	1,980	1,980	1,965	1,971	96,000	1,971
2015-04-14	1,934	1,980	1,934	1,972	169,000	1,972
2015-04-13	1,941	1,951	1,929	1,945	179,000	1,945
2015-04-10	1,936	1,947	1,917	1,941	168,000	1,941
2015-04-09	1,925	1,928	1,916	1,927	134,000	1,927
2015-04-08	1,908	1,925	1,897	1,923	198,000	1,923
2015-04-07	1,900	1,914	1,896	1,904	125,000	1,904
2015-04-06	1,896	1,900	1,878	1,893	87,000	1,893
2015-04-03	1,889	1,907	1,880	1,896	154,000	1,896
2015-04-02	1,890	1,904	1,872	1,877	276,000	1,877
2015-04-01	1,920	1,930	1,891	1,895	337,000	1,895
2015-03-31	1,943	1,985	1,939	1,949	497,000	1,949
2015-03-30	1,947	1,947	1,920	1,929	279,000	1,929
2015-03-27	1,933	1,956	1,913	1,926	235,000	1,926
2015-03-26	1,952	1,959	1,918	1,953	184,000	1,953
2015-03-25	1,955	1,961	1,935	1,960	150,000	1,960
2015-03-24	1,918	1,952	1,913	1,948	226,000	1,948
2015-03-23	1,957	1,961	1,931	1,933	327,000	1,933
2015-03-20	1,967	1,996	1,962	1,970	348,000	1,970
2015-03-19	1,955	1,993	1,953	1,975	380,000	1,975
2015-03-18	1,900	1,945	1,900	1,937	323,000	1,937
2015-03-17	1,877	1,888	1,855	1,880	244,000	1,880
2015-03-16	1,867	1,873	1,841	1,852	376,000	1,852
2015-03-13	1,860	1,874	1,846	1,849	353,000	1,849
2015-03-12	1,851	1,869	1,850	1,857	241,000	1,857
2015-03-11	1,828	1,842	1,820	1,831	219,000	1,831
2015-03-10	1,822	1,830	1,794	1,825	344,000	1,825
2015-03-09	1,858	1,858	1,820	1,829	184,000	1,829
2015-03-06	1,851	1,873	1,851	1,858	65,000	1,858
2015-03-05	1,870	1,894	1,849	1,853	127,000	1,853
2015-03-04	1,888	1,908	1,874	1,880	152,000	1,880
2015-03-03	1,916	1,916	1,881	1,888	146,000	1,888
2015-03-02	1,884	1,907	1,871	1,876	157,000	1,876
2015-02-27	1,860	1,899	1,860	1,884	238,000	1,884
2015-02-26	1,836	1,857	1,836	1,855	163,000	1,855
2015-02-25	1,829	1,840	1,824	1,836	130,000	1,836
2015-02-24	1,839	1,850	1,815	1,820	240,000	1,820
2015-02-23	1,855	1,856	1,836	1,854	156,000	1,854
2015-02-20	1,823	1,839	1,793	1,836	197,000	1,836
2015-02-19	1,840	1,851	1,827	1,832	163,000	1,832
2015-02-18	1,879	1,894	1,844	1,848	190,000	1,848
2015-02-17	1,878	1,889	1,849	1,856	169,000	1,856
2015-02-16	1,830	1,867	1,830	1,863	194,000	1,863
2015-02-13	1,810	1,847	1,808	1,830	167,000	1,830
2015-02-12	1,800	1,819	1,788	1,800	245,000	1,800
2015-02-10	1,828	1,828	1,780	1,785	215,000	1,785
2015-02-09	1,807	1,827	1,801	1,809	185,000	1,809
2015-02-06	1,816	1,831	1,800	1,807	187,000	1,807
2015-02-05	1,839	1,858	1,809	1,813	319,000	1,813
2015-02-04	1,890	1,902	1,858	1,863	178,000	1,863
2015-02-03	1,900	1,900	1,859	1,864	151,000	1,864
2015-02-02	1,850	1,873	1,838	1,871	320,000	1,871
2015-01-30	1,859	1,879	1,850	1,868	218,000	1,868
2015-01-29	1,821	1,869	1,814	1,853	390,000	1,853
2015-01-28	1,915	1,942	1,837	1,861	752,000	1,861
2015-01-27	1,905	1,949	1,901	1,948	210,000	1,948
2015-01-26	1,887	1,911	1,883	1,900	203,000	1,900
2015-01-23	1,906	1,923	1,895	1,922	611,000	1,922
2015-01-22	1,830	1,893	1,825	1,882	627,000	1,882
2015-01-21	1,780	1,830	1,780	1,825	714,000	1,825
2015-01-20	1,745	1,764	1,736	1,762	165,000	1,762
2015-01-19	1,750	1,750	1,724	1,735	122,000	1,735
2015-01-16	1,725	1,736	1,715	1,733	166,000	1,733
2015-01-15	1,719	1,757	1,719	1,750	166,000	1,750
2015-01-14	1,715	1,745	1,715	1,727	199,000	1,727
2015-01-13	1,727	1,735	1,705	1,715	208,000	1,715
2015-01-09	1,740	1,753	1,738	1,744	168,000	1,744
2015-01-08	1,733	1,747	1,725	1,733	165,000	1,733
2015-01-07	1,722	1,752	1,712	1,734	186,000	1,734
2015-01-06	1,743	1,760	1,734	1,748	281,000	1,748
2015-01-05	1,788	1,788	1,761	1,770	122,000	1,770

分割・併合履歴：なし