1883 前田道路(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,268	2,332	2,258	2,282	282,100	2,282
2018-12-27	2,186	2,245	2,185	2,235	142,000	2,235
2018-12-26	2,099	2,131	2,060	2,096	244,800	2,096
2018-12-25	2,052	2,054	2,025	2,049	263,400	2,049
2018-12-21	2,143	2,143	2,065	2,095	288,400	2,095
2018-12-20	2,173	2,178	2,127	2,143	186,900	2,143
2018-12-19	2,186	2,224	2,174	2,189	176,300	2,189
2018-12-18	2,192	2,214	2,168	2,179	189,700	2,179
2018-12-17	2,210	2,219	2,180	2,205	107,400	2,205
2018-12-14	2,247	2,258	2,202	2,212	219,400	2,212
2018-12-13	2,204	2,251	2,186	2,247	185,900	2,247
2018-12-12	2,101	2,203	2,093	2,196	271,100	2,196
2018-12-11	2,133	2,133	2,067	2,080	165,100	2,080
2018-12-10	2,173	2,173	2,117	2,123	140,600	2,123
2018-12-07	2,178	2,191	2,137	2,162	126,300	2,162
2018-12-06	2,148	2,177	2,143	2,173	141,800	2,173
2018-12-05	2,149	2,190	2,147	2,168	150,700	2,168
2018-12-04	2,219	2,222	2,175	2,193	201,800	2,193
2018-12-03	2,252	2,253	2,198	2,241	150,600	2,241
2018-11-30	2,226	2,239	2,216	2,230	158,400	2,230
2018-11-29	2,250	2,257	2,237	2,238	117,900	2,238
2018-11-28	2,230	2,244	2,219	2,228	107,400	2,228
2018-11-27	2,224	2,228	2,203	2,220	125,200	2,220
2018-11-26	2,190	2,232	2,190	2,211	131,600	2,211
2018-11-22	2,129	2,184	2,122	2,175	140,700	2,175
2018-11-21	2,104	2,122	2,088	2,115	188,000	2,115
2018-11-20	2,108	2,159	2,108	2,154	133,500	2,154
2018-11-19	2,142	2,166	2,129	2,137	97,400	2,137
2018-11-16	2,144	2,166	2,141	2,150	165,000	2,150
2018-11-15	2,113	2,149	2,113	2,135	156,200	2,135
2018-11-14	2,110	2,148	2,094	2,119	183,700	2,119
2018-11-13	2,254	2,279	2,073	2,102	299,900	2,102
2018-11-12	2,250	2,260	2,222	2,247	224,900	2,247
2018-11-09	2,246	2,287	2,193	2,271	214,800	2,271
2018-11-08	2,281	2,290	2,235	2,240	172,800	2,240
2018-11-07	2,223	2,262	2,187	2,231	300,100	2,231
2018-11-06	2,151	2,208	2,135	2,194	158,200	2,194
2018-11-05	2,143	2,153	2,107	2,120	126,500	2,120
2018-11-02	2,115	2,123	2,072	2,119	163,500	2,119
2018-11-01	2,056	2,095	2,040	2,086	86,100	2,086
2018-10-31	2,042	2,059	2,019	2,059	164,200	2,059
2018-10-30	1,971	2,039	1,969	2,036	234,600	2,036
2018-10-29	2,005	2,025	1,973	1,975	199,100	1,975
2018-10-26	2,028	2,028	1,968	1,997	219,600	1,997
2018-10-25	2,038	2,039	1,996	1,999	211,900	1,999
2018-10-24	2,083	2,102	2,050	2,094	149,000	2,094
2018-10-23	2,116	2,116	2,060	2,062	103,500	2,062
2018-10-22	2,118	2,149	2,101	2,141	119,300	2,141
2018-10-19	2,138	2,144	2,120	2,139	173,000	2,139
2018-10-18	2,185	2,185	2,156	2,160	214,500	2,160
2018-10-17	2,206	2,209	2,169	2,196	225,300	2,196
2018-10-16	2,157	2,186	2,144	2,171	201,400	2,171
2018-10-15	2,177	2,194	2,150	2,164	219,100	2,164
2018-10-12	2,191	2,222	2,169	2,216	281,500	2,216
2018-10-11	2,171	2,195	2,162	2,170	169,300	2,170
2018-10-10	2,264	2,285	2,234	2,251	89,400	2,251
2018-10-09	2,277	2,311	2,249	2,259	125,300	2,259
2018-10-05	2,292	2,310	2,291	2,300	184,900	2,300
2018-10-04	2,306	2,316	2,287	2,301	162,100	2,301
2018-10-03	2,300	2,308	2,273	2,273	170,200	2,273
2018-10-02	2,328	2,351	2,298	2,298	268,400	2,298
2018-10-01	2,302	2,315	2,290	2,303	138,300	2,303
2018-09-28	2,326	2,338	2,305	2,311	219,400	2,311
2018-09-27	2,335	2,335	2,286	2,287	134,200	2,287
2018-09-26	2,335	2,340	2,298	2,334	174,100	2,334
2018-09-25	2,320	2,335	2,273	2,335	289,100	2,335
2018-09-21	2,300	2,305	2,283	2,285	286,600	2,285
2018-09-20	2,300	2,328	2,272	2,291	216,000	2,291
2018-09-19	2,328	2,333	2,281	2,291	204,900	2,291
2018-09-18	2,250	2,285	2,224	2,278	209,300	2,278
2018-09-14	2,226	2,251	2,214	2,230	236,700	2,230
2018-09-13	2,155	2,206	2,149	2,206	154,300	2,206
2018-09-12	2,210	2,245	2,119	2,143	373,100	2,143
2018-09-11	2,178	2,208	2,160	2,204	132,300	2,204
2018-09-10	2,126	2,177	2,119	2,170	148,500	2,170
2018-09-07	2,191	2,194	2,141	2,160	193,000	2,160
2018-09-06	2,121	2,213	2,104	2,202	278,800	2,202
2018-09-05	2,134	2,160	2,109	2,124	185,000	2,124
2018-09-04	2,119	2,141	2,104	2,134	178,900	2,134
2018-09-03	2,150	2,150	2,101	2,119	150,200	2,119
2018-08-31	2,142	2,174	2,131	2,155	117,000	2,155
2018-08-30	2,160	2,175	2,141	2,161	151,800	2,161
2018-08-29	2,159	2,164	2,140	2,144	95,300	2,144
2018-08-28	2,169	2,182	2,147	2,152	91,800	2,152
2018-08-27	2,139	2,170	2,131	2,165	86,900	2,165
2018-08-24	2,131	2,142	2,106	2,124	98,500	2,124
2018-08-23	2,107	2,119	2,090	2,106	120,100	2,106
2018-08-22	2,048	2,087	2,048	2,082	137,300	2,082
2018-08-21	2,049	2,064	2,028	2,041	131,700	2,041
2018-08-20	2,026	2,057	2,016	2,050	152,700	2,050
2018-08-17	2,031	2,032	1,995	2,027	159,900	2,027
2018-08-16	2,049	2,054	2,016	2,031	147,500	2,031
2018-08-15	2,080	2,101	2,055	2,067	177,000	2,067
2018-08-14	1,970	2,056	1,970	2,054	241,800	2,054
2018-08-13	2,010	2,099	1,957	1,966	431,600	1,966
2018-08-10	2,129	2,166	2,060	2,132	257,900	2,132
2018-08-09	2,146	2,146	2,080	2,115	140,700	2,115
2018-08-08	2,130	2,177	2,130	2,165	209,600	2,165
2018-08-07	2,093	2,129	2,080	2,128	125,700	2,128
2018-08-06	2,130	2,133	2,091	2,096	96,300	2,096
2018-08-03	2,148	2,152	2,126	2,130	108,800	2,130
2018-08-02	2,142	2,174	2,136	2,137	153,800	2,137
2018-08-01	2,159	2,169	2,125	2,148	132,100	2,148
2018-07-31	2,195	2,197	2,155	2,159	207,700	2,159
2018-07-30	2,200	2,223	2,186	2,195	119,100	2,195
2018-07-27	2,206	2,217	2,192	2,209	93,600	2,209
2018-07-26	2,190	2,200	2,170	2,199	94,900	2,199
2018-07-25	2,181	2,182	2,148	2,151	137,200	2,151
2018-07-24	2,141	2,168	2,125	2,164	203,100	2,164
2018-07-23	2,085	2,129	2,077	2,122	110,800	2,122
2018-07-20	2,100	2,109	2,085	2,100	147,300	2,100
2018-07-19	2,141	2,142	2,122	2,126	74,300	2,126
2018-07-18	2,148	2,164	2,143	2,146	117,100	2,146
2018-07-17	2,110	2,144	2,110	2,135	164,200	2,135
2018-07-13	2,119	2,123	2,094	2,116	131,100	2,116
2018-07-12	2,108	2,123	2,089	2,097	168,100	2,097
2018-07-11	2,088	2,110	2,072	2,087	218,100	2,087
2018-07-10	2,088	2,111	2,083	2,097	228,200	2,097
2018-07-09	2,007	2,072	2,007	2,069	258,500	2,069
2018-07-06	2,008	2,011	1,980	1,998	247,900	1,998
2018-07-05	2,084	2,084	1,995	2,004	225,600	2,004
2018-07-04	2,001	2,056	1,996	2,044	186,400	2,044
2018-07-03	2,075	2,075	2,010	2,021	186,600	2,021
2018-07-02	2,106	2,130	2,053	2,056	163,100	2,056
2018-06-29	2,111	2,114	2,085	2,107	154,200	2,107
2018-06-28	2,166	2,175	2,109	2,117	197,300	2,117
2018-06-27	2,130	2,151	2,105	2,145	166,600	2,145
2018-06-26	2,073	2,121	2,055	2,118	137,400	2,118
2018-06-25	2,100	2,112	2,081	2,089	115,800	2,089
2018-06-22	2,105	2,122	2,090	2,114	189,600	2,114
2018-06-21	2,136	2,153	2,123	2,123	109,400	2,123
2018-06-20	2,122	2,147	2,105	2,143	227,200	2,143
2018-06-19	2,199	2,208	2,128	2,134	304,800	2,134
2018-06-18	2,210	2,240	2,199	2,208	145,800	2,208
2018-06-15	2,268	2,272	2,208	2,208	111,500	2,208
2018-06-14	2,266	2,289	2,254	2,256	150,000	2,256
2018-06-13	2,250	2,273	2,240	2,269	56,400	2,269
2018-06-12	2,254	2,267	2,226	2,249	126,200	2,249
2018-06-11	2,241	2,261	2,234	2,253	121,200	2,253
2018-06-08	2,242	2,258	2,230	2,240	200,900	2,240
2018-06-07	2,247	2,260	2,238	2,248	156,700	2,248
2018-06-06	2,200	2,250	2,196	2,250	183,000	2,250
2018-06-05	2,228	2,228	2,181	2,202	160,000	2,202
2018-06-04	2,226	2,256	2,223	2,242	155,300	2,242
2018-06-01	2,145	2,203	2,135	2,198	226,600	2,198
2018-05-31	2,183	2,183	2,141	2,159	245,500	2,159
2018-05-30	2,177	2,194	2,159	2,172	137,600	2,172
2018-05-29	2,225	2,226	2,191	2,208	148,500	2,208
2018-05-28	2,242	2,242	2,213	2,228	103,800	2,228
2018-05-25	2,265	2,275	2,238	2,242	118,000	2,242
2018-05-24	2,315	2,318	2,240	2,260	315,200	2,260
2018-05-23	2,324	2,333	2,303	2,311	105,300	2,311
2018-05-22	2,341	2,349	2,328	2,335	102,900	2,335
2018-05-21	2,344	2,355	2,328	2,338	86,900	2,338
2018-05-18	2,377	2,377	2,345	2,347	108,800	2,347
2018-05-17	2,409	2,409	2,370	2,372	117,600	2,372
2018-05-16	2,409	2,427	2,397	2,402	166,600	2,402
2018-05-15	2,400	2,481	2,385	2,422	346,700	2,422
2018-05-14	2,372	2,383	2,345	2,357	161,000	2,357
2018-05-11	2,345	2,378	2,340	2,378	166,300	2,378
2018-05-10	2,358	2,366	2,328	2,355	119,100	2,355
2018-05-09	2,375	2,375	2,348	2,357	140,800	2,357
2018-05-08	2,367	2,376	2,332	2,356	236,700	2,356
2018-05-07	2,380	2,380	2,334	2,376	92,700	2,376
2018-05-02	2,374	2,384	2,349	2,379	121,600	2,379
2018-05-01	2,360	2,367	2,335	2,367	167,000	2,367
2018-04-27	2,350	2,365	2,336	2,364	166,900	2,364
2018-04-26	2,330	2,345	2,320	2,344	207,700	2,344
2018-04-25	2,280	2,320	2,280	2,319	173,300	2,319
2018-04-24	2,285	2,295	2,264	2,284	160,300	2,284
2018-04-23	2,282	2,297	2,262	2,268	121,300	2,268
2018-04-20	2,300	2,314	2,284	2,289	219,000	2,289
2018-04-19	2,258	2,287	2,250	2,280	231,900	2,280
2018-04-18	2,230	2,266	2,211	2,249	153,900	2,249
2018-04-17	2,203	2,218	2,195	2,211	169,300	2,211
2018-04-16	2,214	2,215	2,186	2,203	133,600	2,203
2018-04-13	2,201	2,255	2,201	2,211	282,900	2,211
2018-04-12	2,213	2,217	2,175	2,187	285,300	2,187
2018-04-11	2,210	2,236	2,179	2,203	406,500	2,203
2018-04-10	2,147	2,198	2,140	2,192	291,700	2,192
2018-04-09	2,151	2,151	2,113	2,143	283,400	2,143
2018-04-06	2,170	2,183	2,144	2,152	346,700	2,152
2018-04-05	2,197	2,228	2,152	2,158	553,500	2,158
2018-04-04	2,152	2,184	2,140	2,170	218,300	2,170
2018-04-03	2,127	2,166	2,107	2,150	243,200	2,150
2018-03-30	2,125	2,155	2,092	2,150	272,000	2,150
2018-03-29	2,104	2,131	2,092	2,111	297,000	2,111
2018-03-28	2,102	2,132	2,083	2,100	298,000	2,100
2018-03-27	2,119	2,182	2,118	2,178	203,000	2,178
2018-03-26	2,128	2,128	2,087	2,118	235,000	2,118
2018-03-23	2,174	2,183	2,110	2,120	282,000	2,120
2018-03-22	2,245	2,265	2,221	2,245	376,000	2,245
2018-03-20	2,211	2,247	2,182	2,245	360,000	2,245
2018-03-19	2,243	2,255	2,214	2,227	124,000	2,227
2018-03-16	2,294	2,294	2,254	2,267	184,000	2,267
2018-03-15	2,286	2,298	2,260	2,285	77,000	2,285
2018-03-14	2,314	2,316	2,281	2,287	141,000	2,287
2018-03-13	2,286	2,320	2,286	2,316	160,000	2,316
2018-03-12	2,350	2,350	2,294	2,303	99,000	2,303
2018-03-09	2,320	2,370	2,303	2,314	273,000	2,314
2018-03-08	2,301	2,311	2,261	2,270	170,000	2,270
2018-03-07	2,260	2,323	2,260	2,299	192,000	2,299
2018-03-06	2,309	2,334	2,234	2,254	353,000	2,254
2018-03-05	2,245	2,290	2,245	2,287	134,000	2,287
2018-03-02	2,250	2,292	2,250	2,262	197,000	2,262
2018-03-01	2,324	2,345	2,288	2,295	201,000	2,295
2018-02-28	2,354	2,412	2,337	2,355	343,000	2,355
2018-02-27	2,394	2,408	2,354	2,364	142,000	2,364
2018-02-26	2,402	2,414	2,385	2,388	157,000	2,388
2018-02-23	2,362	2,387	2,354	2,387	93,000	2,387
2018-02-22	2,379	2,379	2,332	2,362	169,000	2,362
2018-02-21	2,325	2,387	2,324	2,379	239,000	2,379
2018-02-20	2,293	2,323	2,264	2,319	203,000	2,319
2018-02-19	2,250	2,305	2,241	2,304	150,000	2,304
2018-02-16	2,213	2,233	2,186	2,218	133,000	2,218
2018-02-15	2,197	2,225	2,179	2,182	197,000	2,182
2018-02-14	2,200	2,218	2,140	2,154	238,000	2,154
2018-02-13	2,211	2,234	2,194	2,201	284,000	2,201
2018-02-09	2,105	2,169	2,100	2,167	642,000	2,167
2018-02-08	2,301	2,352	2,301	2,338	165,000	2,338
2018-02-07	2,345	2,400	2,301	2,301	229,000	2,301
2018-02-06	2,389	2,400	2,285	2,324	333,000	2,324
2018-02-05	2,446	2,464	2,434	2,439	163,000	2,439
2018-02-02	2,490	2,510	2,485	2,496	156,000	2,496
2018-02-01	2,437	2,479	2,437	2,475	146,000	2,475
2018-01-31	2,470	2,488	2,428	2,431	222,000	2,431
2018-01-30	2,490	2,500	2,465	2,465	239,000	2,465
2018-01-29	2,504	2,510	2,486	2,502	145,000	2,502
2018-01-26	2,526	2,526	2,512	2,513	115,000	2,513
2018-01-25	2,523	2,523	2,503	2,510	113,000	2,510
2018-01-24	2,535	2,541	2,515	2,524	77,000	2,524
2018-01-23	2,526	2,536	2,517	2,527	104,000	2,527
2018-01-22	2,556	2,556	2,516	2,527	173,000	2,527
2018-01-19	2,512	2,556	2,512	2,556	112,000	2,556
2018-01-18	2,586	2,586	2,525	2,525	176,000	2,525
2018-01-17	2,554	2,575	2,551	2,558	93,000	2,558
2018-01-16	2,562	2,587	2,558	2,581	92,000	2,581
2018-01-15	2,614	2,622	2,568	2,573	222,000	2,573
2018-01-12	2,644	2,651	2,609	2,613	231,000	2,613
2018-01-11	2,656	2,664	2,643	2,651	137,000	2,651
2018-01-10	2,691	2,691	2,654	2,656	261,000	2,656
2018-01-09	2,660	2,702	2,647	2,691	345,000	2,691
2018-01-05	2,627	2,645	2,610	2,639	253,000	2,639
2018-01-04	2,602	2,627	2,587	2,626	170,000	2,626

分割・併合履歴：なし