1883 前田道路(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5892,6042,5832,58542,0002,585
2017-12-282,6042,6162,5862,58685,0002,586
2017-12-272,5792,6112,5792,60496,0002,604
2017-12-262,5922,5962,5692,583129,0002,583
2017-12-252,5852,5902,5712,585111,0002,585
2017-12-222,6082,6162,5732,581154,0002,581
2017-12-212,6022,6072,5602,604239,0002,604
2017-12-202,5902,5962,5772,591137,0002,591
2017-12-192,6482,6482,5902,603182,0002,603
2017-12-182,6642,6642,6242,649203,0002,649
2017-12-152,7282,7282,6522,652264,0002,652
2017-12-142,7002,7502,6862,732308,0002,732
2017-12-132,6712,6812,6632,670213,0002,670
2017-12-122,6792,6862,6512,670346,0002,670
2017-12-112,6982,6982,6502,676371,0002,676
2017-12-082,6562,6762,6062,676306,0002,676
2017-12-072,5722,6542,5722,653234,0002,653
2017-12-062,5842,5842,5512,562180,0002,562
2017-12-052,5652,5872,5602,584175,0002,584
2017-12-042,5682,5852,5612,568141,0002,568
2017-12-012,5342,5602,5342,559235,0002,559
2017-11-302,5292,5392,5102,533259,0002,533
2017-11-292,4822,5292,4812,529180,0002,529
2017-11-282,5012,5122,4802,482141,0002,482
2017-11-272,5302,5302,4962,501210,0002,501
2017-11-242,5512,5552,5352,544113,0002,544
2017-11-222,5482,5582,5402,552158,0002,552
2017-11-212,4882,5322,4882,527197,0002,527
2017-11-202,4322,4882,4192,473170,0002,473
2017-11-172,4552,4702,4272,432167,0002,432
2017-11-162,4002,4562,3982,439356,0002,439
2017-11-152,4512,4652,4132,423241,0002,423
2017-11-132,4422,4802,4402,463191,0002,463
2017-11-102,4922,5042,4782,491213,0002,491
2017-11-092,5102,5362,4832,514251,0002,514
2017-11-082,4902,4972,4822,493145,0002,493
2017-11-072,5012,5082,4912,508139,0002,508
2017-11-062,5092,5162,4952,503119,0002,503
2017-11-022,4902,4972,4652,487257,0002,487
2017-11-012,4602,4692,4402,464192,0002,464
2017-10-312,4402,4472,4242,437282,0002,437
2017-10-302,4362,4472,4222,442183,0002,442
2017-10-272,4152,4442,4082,442238,0002,442
2017-10-262,3982,4232,3982,416300,0002,416
2017-10-252,4282,4352,4122,413192,0002,413
2017-10-242,3962,4372,3962,429277,0002,429
2017-10-232,4032,4102,3792,386223,0002,386
2017-10-202,3922,4032,3872,393158,0002,393
2017-10-192,4202,4202,3902,401138,0002,401
2017-10-182,4342,4342,4042,420194,0002,420
2017-10-172,4392,4392,4142,421119,0002,421
2017-10-162,4202,4432,4142,433115,0002,433
2017-10-132,4092,4212,3982,419174,0002,419
2017-10-122,4272,4272,4002,407169,0002,407
2017-10-112,4052,4092,3922,403153,0002,403
2017-10-102,3682,4012,3672,401158,0002,401
2017-10-062,3702,3752,3422,368200,0002,368
2017-10-052,3582,3762,3582,367104,0002,367
2017-10-042,3922,3922,3662,374169,0002,374
2017-10-032,4352,4352,3822,392176,0002,392
2017-10-022,4252,4252,4042,409173,0002,409
2017-09-292,4052,4222,4032,421185,0002,421
2017-09-282,4052,4112,3882,410150,0002,410
2017-09-272,4002,4052,3852,403200,0002,403
2017-09-262,3512,4032,3292,403320,0002,403
2017-09-252,3292,3612,3292,359286,0002,359
2017-09-222,2992,3402,2992,329413,0002,329
2017-09-212,3002,3122,2882,299250,0002,299
2017-09-202,2382,2892,2382,289315,0002,289
2017-09-192,2532,2802,2402,274223,0002,274
2017-09-152,2362,2562,2362,256229,0002,256
2017-09-142,2752,2752,2572,259156,0002,259
2017-09-132,2622,2742,2482,260121,0002,260
2017-09-122,2762,2792,2632,264159,0002,264
2017-09-112,2562,2712,2542,266239,0002,266
2017-09-082,2372,2532,2292,240242,0002,240
2017-09-072,2282,2472,2262,245206,0002,245
2017-09-062,1872,2172,1672,212251,0002,212
2017-09-052,1892,2002,1762,187192,0002,187
2017-09-042,2142,2172,1792,191117,0002,191
2017-09-012,2222,2242,2072,220187,0002,220
2017-08-312,1902,2152,1862,210148,0002,210
2017-08-302,1872,1922,1732,190126,0002,190
2017-08-292,1662,1942,1542,188264,0002,188
2017-08-282,1302,1942,1302,188253,0002,188
2017-08-252,1422,1462,1292,137164,0002,137
2017-08-242,1332,1592,1302,142184,0002,142
2017-08-232,1652,1652,1242,133210,0002,133
2017-08-222,1412,1532,1282,138156,0002,138
2017-08-212,1662,1662,1442,15284,0002,152
2017-08-182,1552,1612,1392,151188,0002,151
2017-08-172,1542,1862,1542,170199,0002,170
2017-08-162,1612,1782,1392,166201,0002,166
2017-08-152,1662,1772,1542,161166,0002,161
2017-08-142,1442,1622,1302,130232,0002,130
2017-08-102,2282,2282,1622,180301,0002,180
2017-08-092,2852,2852,2222,242608,0002,242
2017-08-082,3602,3742,3412,345232,0002,345
2017-08-072,3402,3592,3292,359199,0002,359
2017-08-042,3192,3282,3062,316127,0002,316
2017-08-032,2842,3002,2772,299162,0002,299
2017-08-022,2992,2992,2762,28597,0002,285
2017-08-012,2652,2942,2622,294151,0002,294
2017-07-312,2662,2862,2552,275184,0002,275
2017-07-282,2672,2782,2562,271120,0002,271
2017-07-272,2832,2952,2662,271226,0002,271
2017-07-262,2802,3042,2802,291194,0002,291
2017-07-252,3182,3182,2822,283202,0002,283
2017-07-242,2922,3152,2832,314173,0002,314
2017-07-212,3162,3182,3032,309139,0002,309
2017-07-202,3132,3462,3132,328274,0002,328
2017-07-192,2982,3182,2972,313328,0002,313
2017-07-182,2862,3022,2762,298265,0002,298
2017-07-142,2772,2882,2662,286162,0002,286
2017-07-132,2812,2962,2692,277265,0002,277
2017-07-122,3102,3122,2772,285202,0002,285
2017-07-112,2962,3192,2882,312224,0002,312
2017-07-102,3302,3342,3042,310483,0002,310
2017-07-072,3372,3432,3142,321565,0002,321
2017-07-062,2812,3442,2762,341699,0002,341
2017-07-052,2532,2692,2432,256361,0002,256
2017-07-042,2942,2942,2502,259351,0002,259
2017-07-032,2412,2712,2402,246467,0002,246
2017-06-302,2322,2482,2122,242486,0002,242
2017-06-292,2282,2362,2072,232309,0002,232
2017-06-282,2102,2192,1972,199270,0002,199
2017-06-272,1992,2162,1942,216168,0002,216
2017-06-262,2242,2242,1992,199201,0002,199
2017-06-232,2212,2342,2102,224287,0002,224
2017-06-222,2162,2392,2072,218226,0002,218
2017-06-212,2212,2372,2122,212222,0002,212
2017-06-202,2402,2462,2182,218385,0002,218
2017-06-192,2012,2332,1972,228357,0002,228
2017-06-162,2372,2452,1912,206528,0002,206
2017-06-152,2372,2582,2302,237213,0002,237
2017-06-142,2542,2702,2412,242205,0002,242
2017-06-132,2422,2592,2332,247266,0002,247
2017-06-122,2042,2532,1962,248210,0002,248
2017-06-092,2262,2262,2062,212278,0002,212
2017-06-082,2592,2602,2212,221312,0002,221
2017-06-072,2772,2782,2562,258194,0002,258
2017-06-062,2802,2952,2632,280281,0002,280
2017-06-052,2452,2902,2362,284575,0002,284
2017-06-022,2722,2832,2592,275377,0002,275
2017-06-012,2372,2812,2342,258344,0002,258
2017-05-312,2532,2692,2422,243296,0002,243
2017-05-302,2592,2712,2392,264153,0002,264
2017-05-292,2522,2702,2462,247321,0002,247
2017-05-262,2782,2932,2552,266628,0002,266
2017-05-252,2692,2932,2642,284446,0002,284
2017-05-242,3092,3132,2542,284772,0002,284
2017-05-232,3302,3342,3042,314374,0002,314
2017-05-222,2712,3142,2712,312261,0002,312
2017-05-192,2892,2892,2762,285124,0002,285
2017-05-182,2672,3112,2592,305394,0002,305
2017-05-172,2762,2972,2662,288318,0002,288
2017-05-162,2482,2662,2322,266337,0002,266
2017-05-152,2102,2692,1922,258674,0002,258
2017-05-122,1942,1942,1552,160374,0002,160
2017-05-112,1982,2082,1852,190313,0002,190
2017-05-102,1442,1772,1412,174305,0002,174
2017-05-092,1492,1722,1322,164375,0002,164
2017-05-082,0802,1382,0752,138399,0002,138
2017-05-022,0712,0782,0622,067286,0002,067
2017-05-012,0422,0652,0362,065190,0002,065
2017-04-282,0272,0582,0272,054481,0002,054
2017-04-272,0232,0442,0202,031306,0002,031
2017-04-262,0172,0372,0052,027358,0002,027
2017-04-251,9892,0021,9871,990304,0001,990
2017-04-241,9791,9901,9611,989277,0001,989
2017-04-211,9411,9571,9411,956223,0001,956
2017-04-201,9301,9431,9241,941203,0001,941
2017-04-191,9171,9351,9171,930226,0001,930
2017-04-181,9201,9421,9151,934297,0001,934
2017-04-171,8801,9201,8801,916292,0001,916
2017-04-141,9081,9141,8911,894194,0001,894
2017-04-131,9361,9491,9241,931425,0001,931
2017-04-121,9561,9681,9501,963319,0001,963
2017-04-111,9801,9841,9491,966368,0001,966
2017-04-101,9561,9701,9431,954247,0001,954
2017-04-071,9301,9461,9241,935472,0001,935
2017-04-061,9441,9441,9001,907319,0001,907
2017-04-051,9401,9461,9241,934292,0001,934
2017-04-041,9601,9651,9301,938449,0001,938
2017-04-031,9861,9891,9631,980310,0001,980
2017-03-311,9772,0231,9671,967911,0001,967
2017-03-302,0092,0181,9741,977236,0001,977
2017-03-292,0092,0272,0022,020246,0002,020
2017-03-282,0172,0452,0172,045358,0002,045
2017-03-272,0212,0292,0052,016262,0002,016
2017-03-242,0132,0362,0062,036257,0002,036
2017-03-232,0122,0121,9902,004265,0002,004
2017-03-222,0372,0452,0222,027243,0002,027
2017-03-212,0342,0582,0342,057270,0002,057
2017-03-172,0432,0552,0352,048316,0002,048
2017-03-162,0702,0802,0602,068151,0002,068
2017-03-152,0852,0852,0692,076146,0002,076
2017-03-142,0902,0922,0802,085129,0002,085
2017-03-132,0812,1002,0812,090176,0002,090
2017-03-102,0972,0972,0792,085243,0002,085
2017-03-092,0502,0692,0382,063433,0002,063
2017-03-082,0402,0512,0232,048193,0002,048
2017-03-072,0232,0392,0202,039287,0002,039
2017-03-062,0262,0312,0192,023262,0002,023
2017-03-032,0282,0332,0182,026261,0002,026
2017-03-022,0152,0281,9942,028369,0002,028
2017-03-011,9982,0061,9822,006425,0002,006
2017-02-282,0112,0371,9982,006311,0002,006
2017-02-272,0342,0342,0102,025201,0002,025
2017-02-242,0502,0602,0292,032407,0002,032
2017-02-232,0232,0412,0162,039419,0002,039
2017-02-222,0052,0131,9912,007281,0002,007
2017-02-212,0172,0231,9982,014225,0002,014
2017-02-202,0002,0131,9832,012149,0002,012
2017-02-171,9851,9981,9811,996316,0001,996
2017-02-162,0032,0151,9852,008252,0002,008
2017-02-151,9552,0061,9552,003617,0002,003
2017-02-141,9471,9701,9451,945244,0001,945
2017-02-131,9251,9521,9251,947187,0001,947
2017-02-101,9121,9351,9121,921283,0001,921
2017-02-091,9111,9111,8941,896172,0001,896
2017-02-081,9101,9261,9061,918338,0001,918
2017-02-071,9091,9091,8851,896268,0001,896
2017-02-061,9661,9671,9151,925289,0001,925
2017-02-031,9321,9631,9321,943214,0001,943
2017-02-021,9691,9721,9411,944326,0001,944
2017-02-011,9501,9721,9391,969220,0001,969
2017-01-311,9381,9591,9381,951286,0001,951
2017-01-301,9631,9661,9501,963155,0001,963
2017-01-271,9611,9731,9511,956149,0001,956
2017-01-261,9661,9661,9371,952376,0001,952
2017-01-251,9591,9661,9421,951296,0001,951
2017-01-241,9551,9641,9451,956139,0001,956
2017-01-231,9581,9581,9341,950341,0001,950
2017-01-201,9551,9671,9471,964146,0001,964
2017-01-191,9571,9721,9541,962201,0001,962
2017-01-181,9571,9631,9361,955351,0001,955
2017-01-171,9701,9781,9571,966241,0001,966
2017-01-161,9921,9981,9771,985223,0001,985
2017-01-131,9862,0011,9861,996175,0001,996
2017-01-122,0042,0081,9731,986357,0001,986
2017-01-111,9912,0181,9832,001573,0002,001
2017-01-101,9741,9891,9631,982420,0001,982
2017-01-061,9551,9871,9551,980268,0001,980
2017-01-051,9611,9741,9521,959469,0001,959
2017-01-041,9551,9811,9521,981329,0001,981

分割・併合履歴 : なし