1883 前田道路(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,690	2,690	2,652	2,674	235,100	2,674
2019-12-27	2,699	2,721	2,683	2,708	159,900	2,708
2019-12-26	2,674	2,698	2,667	2,698	114,500	2,698
2019-12-25	2,685	2,685	2,659	2,672	73,900	2,672
2019-12-24	2,680	2,682	2,663	2,680	99,400	2,680
2019-12-23	2,695	2,695	2,669	2,675	157,000	2,675
2019-12-20	2,693	2,694	2,661	2,679	320,800	2,679
2019-12-19	2,692	2,703	2,675	2,684	194,100	2,684
2019-12-18	2,679	2,697	2,664	2,693	192,600	2,693
2019-12-17	2,679	2,679	2,656	2,674	192,600	2,674
2019-12-16	2,688	2,688	2,664	2,664	224,400	2,664
2019-12-13	2,681	2,694	2,665	2,688	359,600	2,688
2019-12-12	2,670	2,691	2,655	2,680	264,700	2,680
2019-12-11	2,675	2,675	2,652	2,663	253,400	2,663
2019-12-10	2,645	2,661	2,627	2,656	267,300	2,656
2019-12-09	2,665	2,668	2,645	2,666	191,100	2,666
2019-12-06	2,627	2,647	2,618	2,637	315,400	2,637
2019-12-05	2,586	2,623	2,571	2,616	363,700	2,616
2019-12-04	2,575	2,597	2,564	2,597	331,400	2,597
2019-12-03	2,568	2,588	2,552	2,579	374,600	2,579
2019-12-02	2,577	2,608	2,571	2,602	194,900	2,602
2019-11-29	2,602	2,611	2,571	2,572	322,700	2,572
2019-11-28	2,592	2,609	2,569	2,606	382,600	2,606
2019-11-27	2,545	2,587	2,545	2,582	368,300	2,582
2019-11-26	2,527	2,560	2,520	2,544	365,800	2,544
2019-11-25	2,519	2,532	2,512	2,521	332,800	2,521
2019-11-22	2,489	2,515	2,481	2,498	317,300	2,498
2019-11-21	2,463	2,495	2,433	2,495	400,800	2,495
2019-11-20	2,420	2,483	2,419	2,483	421,000	2,483
2019-11-19	2,418	2,440	2,417	2,434	169,400	2,434
2019-11-18	2,409	2,429	2,401	2,428	159,000	2,428
2019-11-15	2,430	2,442	2,398	2,429	549,800	2,429
2019-11-14	2,483	2,513	2,439	2,440	470,600	2,440
2019-11-13	2,440	2,445	2,431	2,433	202,200	2,433
2019-11-12	2,418	2,439	2,418	2,435	223,800	2,435
2019-11-11	2,402	2,428	2,397	2,422	290,000	2,422
2019-11-08	2,428	2,428	2,372	2,379	164,300	2,379
2019-11-07	2,418	2,420	2,390	2,403	184,800	2,403
2019-11-06	2,414	2,420	2,396	2,414	271,500	2,414
2019-11-05	2,359	2,392	2,355	2,388	203,300	2,388
2019-11-01	2,330	2,349	2,327	2,340	191,800	2,340
2019-10-31	2,356	2,362	2,336	2,342	177,600	2,342
2019-10-30	2,350	2,354	2,336	2,337	306,600	2,337
2019-10-29	2,350	2,370	2,342	2,360	283,300	2,360
2019-10-28	2,359	2,360	2,332	2,332	155,100	2,332
2019-10-25	2,357	2,369	2,340	2,364	246,300	2,364
2019-10-24	2,370	2,372	2,349	2,356	151,500	2,356
2019-10-23	2,366	2,377	2,333	2,363	231,300	2,363
2019-10-21	2,365	2,368	2,340	2,356	185,200	2,356
2019-10-18	2,377	2,391	2,359	2,361	199,000	2,361
2019-10-17	2,399	2,399	2,362	2,373	252,500	2,373
2019-10-16	2,427	2,441	2,389	2,398	248,600	2,398
2019-10-15	2,418	2,432	2,394	2,400	229,500	2,400
2019-10-11	2,368	2,378	2,345	2,368	155,500	2,368
2019-10-10	2,368	2,369	2,320	2,354	140,200	2,354
2019-10-09	2,336	2,362	2,329	2,360	186,800	2,360
2019-10-08	2,344	2,368	2,336	2,346	191,600	2,346
2019-10-07	2,318	2,332	2,308	2,316	175,600	2,316
2019-10-04	2,292	2,309	2,258	2,306	285,300	2,306
2019-10-03	2,321	2,325	2,283	2,303	202,800	2,303
2019-10-02	2,349	2,378	2,349	2,365	295,300	2,365
2019-10-01	2,370	2,388	2,357	2,364	270,300	2,364
2019-09-30	2,387	2,394	2,334	2,350	369,700	2,350
2019-09-27	2,425	2,432	2,390	2,415	289,700	2,415
2019-09-26	2,440	2,457	2,414	2,421	381,800	2,421
2019-09-25	2,421	2,445	2,402	2,434	235,900	2,434
2019-09-24	2,426	2,456	2,418	2,425	226,700	2,425
2019-09-20	2,415	2,424	2,401	2,410	490,400	2,410
2019-09-19	2,412	2,426	2,405	2,415	344,300	2,415
2019-09-18	2,430	2,434	2,395	2,401	210,500	2,401
2019-09-17	2,435	2,441	2,409	2,417	350,400	2,417
2019-09-13	2,415	2,429	2,405	2,426	379,900	2,426
2019-09-12	2,421	2,434	2,411	2,413	401,100	2,413
2019-09-11	2,414	2,434	2,390	2,433	442,900	2,433
2019-09-10	2,425	2,434	2,408	2,423	292,700	2,423
2019-09-09	2,393	2,436	2,375	2,435	292,100	2,435
2019-09-06	2,379	2,398	2,378	2,386	308,300	2,386
2019-09-05	2,349	2,369	2,342	2,360	467,600	2,360
2019-09-04	2,350	2,350	2,318	2,332	407,900	2,332
2019-09-03	2,345	2,365	2,339	2,359	365,100	2,359
2019-09-02	2,353	2,358	2,337	2,356	202,600	2,356
2019-08-30	2,346	2,361	2,318	2,353	390,300	2,353
2019-08-29	2,310	2,327	2,300	2,327	1,239,000	2,327
2019-08-28	2,327	2,347	2,300	2,308	550,300	2,308
2019-08-27	2,325	2,340	2,307	2,310	491,100	2,310
2019-08-26	2,295	2,312	2,268	2,303	370,100	2,303
2019-08-23	2,334	2,337	2,305	2,318	659,200	2,318
2019-08-22	2,349	2,349	2,313	2,334	487,600	2,334
2019-08-21	2,358	2,377	2,341	2,359	599,400	2,359
2019-08-20	2,345	2,362	2,335	2,361	420,700	2,361
2019-08-19	2,336	2,345	2,307	2,334	231,200	2,334
2019-08-16	2,268	2,314	2,265	2,300	189,300	2,300
2019-08-15	2,249	2,281	2,224	2,276	212,900	2,276
2019-08-14	2,286	2,304	2,274	2,302	230,100	2,302
2019-08-13	2,225	2,273	2,213	2,267	303,900	2,267
2019-08-09	2,283	2,320	2,265	2,275	398,200	2,275
2019-08-08	2,221	2,259	2,207	2,247	535,400	2,247
2019-08-07	2,226	2,245	2,223	2,233	234,600	2,233
2019-08-06	2,198	2,257	2,180	2,256	250,900	2,256
2019-08-05	2,251	2,263	2,219	2,248	222,500	2,248
2019-08-02	2,283	2,302	2,256	2,264	242,200	2,264
2019-08-01	2,307	2,340	2,292	2,333	137,800	2,333
2019-07-31	2,303	2,330	2,301	2,318	273,800	2,318
2019-07-30	2,326	2,332	2,310	2,331	83,600	2,331
2019-07-29	2,333	2,347	2,313	2,326	129,900	2,326
2019-07-26	2,336	2,347	2,331	2,340	127,300	2,340
2019-07-25	2,306	2,344	2,297	2,339	185,500	2,339
2019-07-24	2,329	2,330	2,278	2,298	364,300	2,298
2019-07-23	2,331	2,347	2,304	2,339	282,300	2,339
2019-07-22	2,330	2,339	2,322	2,331	269,400	2,331
2019-07-19	2,272	2,329	2,254	2,327	237,400	2,327
2019-07-18	2,297	2,302	2,270	2,272	344,700	2,272
2019-07-17	2,308	2,331	2,289	2,315	278,800	2,315
2019-07-16	2,333	2,336	2,304	2,308	302,100	2,308
2019-07-12	2,341	2,343	2,321	2,332	375,200	2,332
2019-07-11	2,317	2,331	2,307	2,327	290,500	2,327
2019-07-10	2,329	2,335	2,297	2,321	389,500	2,321
2019-07-09	2,350	2,364	2,333	2,341	475,500	2,341
2019-07-08	2,349	2,356	2,339	2,349	310,900	2,349
2019-07-05	2,400	2,403	2,354	2,361	339,400	2,361
2019-07-04	2,366	2,387	2,364	2,384	395,800	2,384
2019-07-03	2,306	2,329	2,297	2,329	232,400	2,329
2019-07-02	2,319	2,332	2,317	2,326	258,400	2,326
2019-07-01	2,309	2,317	2,288	2,317	230,400	2,317
2019-06-28	2,279	2,279	2,251	2,267	149,100	2,267
2019-06-27	2,241	2,267	2,236	2,261	185,400	2,261
2019-06-26	2,227	2,241	2,206	2,227	233,900	2,227
2019-06-25	2,262	2,284	2,218	2,230	268,800	2,230
2019-06-24	2,251	2,260	2,237	2,242	142,100	2,242
2019-06-21	2,248	2,271	2,239	2,269	386,100	2,269
2019-06-20	2,242	2,252	2,225	2,248	239,500	2,248
2019-06-19	2,173	2,238	2,170	2,238	298,700	2,238
2019-06-18	2,160	2,181	2,132	2,147	200,500	2,147
2019-06-17	2,184	2,195	2,167	2,169	150,400	2,169
2019-06-14	2,197	2,200	2,161	2,188	308,200	2,188
2019-06-13	2,210	2,220	2,175	2,196	241,500	2,196
2019-06-12	2,248	2,266	2,240	2,246	198,400	2,246
2019-06-11	2,276	2,298	2,266	2,278	211,400	2,278
2019-06-10	2,290	2,299	2,267	2,290	189,700	2,290
2019-06-07	2,256	2,267	2,229	2,262	98,800	2,262
2019-06-06	2,267	2,275	2,251	2,252	167,800	2,252
2019-06-05	2,250	2,274	2,237	2,268	230,400	2,268
2019-06-04	2,190	2,211	2,184	2,209	168,000	2,209
2019-06-03	2,165	2,197	2,164	2,192	185,200	2,192
2019-05-31	2,195	2,200	2,177	2,185	195,000	2,185
2019-05-30	2,172	2,215	2,166	2,215	145,700	2,215
2019-05-29	2,191	2,191	2,147	2,186	206,200	2,186
2019-05-28	2,230	2,230	2,206	2,218	185,900	2,218
2019-05-27	2,233	2,250	2,226	2,239	139,200	2,239
2019-05-24	2,194	2,236	2,190	2,234	255,600	2,234
2019-05-23	2,188	2,208	2,177	2,205	216,200	2,205
2019-05-22	2,203	2,212	2,185	2,203	144,200	2,203
2019-05-21	2,207	2,223	2,190	2,204	201,500	2,204
2019-05-20	2,218	2,239	2,210	2,234	185,700	2,234
2019-05-17	2,224	2,247	2,202	2,217	255,800	2,217
2019-05-16	2,162	2,219	2,152	2,218	367,700	2,218
2019-05-15	2,200	2,214	2,150	2,162	376,700	2,162
2019-05-14	2,068	2,076	2,041	2,073	404,200	2,073
2019-05-13	2,058	2,075	2,047	2,059	231,600	2,059
2019-05-10	2,062	2,084	2,050	2,075	262,400	2,075
2019-05-09	2,098	2,110	2,068	2,072	267,800	2,072
2019-05-08	2,134	2,135	2,112	2,121	220,400	2,121
2019-05-07	2,156	2,181	2,148	2,168	286,900	2,168
2019-04-26	2,171	2,218	2,163	2,200	194,700	2,200
2019-04-25	2,173	2,201	2,163	2,198	200,100	2,198
2019-04-24	2,193	2,193	2,161	2,172	220,700	2,172
2019-04-23	2,127	2,145	2,113	2,129	125,700	2,129
2019-04-22	2,112	2,127	2,096	2,124	128,800	2,124
2019-04-19	2,134	2,147	2,117	2,129	124,600	2,129
2019-04-18	2,173	2,173	2,114	2,122	136,500	2,122
2019-04-17	2,154	2,170	2,153	2,165	130,700	2,165
2019-04-16	2,148	2,160	2,144	2,156	106,800	2,156
2019-04-15	2,153	2,160	2,129	2,160	208,700	2,160
2019-04-12	2,100	2,109	2,082	2,104	144,300	2,104
2019-04-11	2,095	2,096	2,063	2,074	219,200	2,074
2019-04-10	2,118	2,122	2,091	2,103	199,200	2,103
2019-04-09	2,160	2,170	2,127	2,138	241,900	2,138
2019-04-08	2,223	2,229	2,172	2,175	121,600	2,175
2019-04-05	2,214	2,252	2,188	2,195	176,700	2,195
2019-04-04	2,230	2,253	2,213	2,235	135,000	2,235
2019-04-03	2,219	2,228	2,201	2,224	170,000	2,224
2019-04-02	2,220	2,224	2,193	2,204	143,600	2,204
2019-04-01	2,193	2,227	2,176	2,204	242,600	2,204
2019-03-29	2,163	2,173	2,125	2,149	178,800	2,149
2019-03-28	2,161	2,171	2,131	2,137	231,200	2,137
2019-03-27	2,194	2,218	2,168	2,181	258,200	2,181
2019-03-26	2,176	2,238	2,176	2,238	402,900	2,238
2019-03-25	2,131	2,133	2,097	2,121	310,800	2,121
2019-03-22	2,174	2,174	2,137	2,158	249,600	2,158
2019-03-20	2,161	2,181	2,142	2,151	119,600	2,151
2019-03-19	2,164	2,175	2,143	2,157	123,200	2,157
2019-03-18	2,182	2,182	2,158	2,179	99,300	2,179
2019-03-15	2,151	2,170	2,143	2,162	138,800	2,162
2019-03-14	2,189	2,189	2,145	2,145	125,500	2,145
2019-03-13	2,197	2,215	2,171	2,174	182,700	2,174
2019-03-12	2,214	2,237	2,200	2,217	221,700	2,217
2019-03-11	2,193	2,223	2,189	2,197	193,200	2,197
2019-03-08	2,192	2,226	2,168	2,178	314,700	2,178
2019-03-07	2,135	2,222	2,134	2,210	347,700	2,210
2019-03-06	2,150	2,165	2,119	2,138	222,700	2,138
2019-03-05	2,127	2,157	2,127	2,153	161,500	2,153
2019-03-04	2,138	2,150	2,105	2,122	208,000	2,122
2019-03-01	2,156	2,158	2,130	2,138	182,600	2,138
2019-02-28	2,181	2,218	2,172	2,181	290,700	2,181
2019-02-27	2,163	2,184	2,157	2,171	267,500	2,171
2019-02-26	2,137	2,163	2,136	2,143	113,300	2,143
2019-02-25	2,122	2,136	2,111	2,132	75,200	2,132
2019-02-22	2,083	2,117	2,069	2,110	155,500	2,110
2019-02-21	2,114	2,114	2,081	2,090	218,000	2,090
2019-02-20	2,156	2,171	2,124	2,128	180,100	2,128
2019-02-19	2,159	2,168	2,143	2,162	91,500	2,162
2019-02-18	2,178	2,192	2,142	2,161	84,300	2,161
2019-02-15	2,177	2,177	2,127	2,144	76,700	2,144
2019-02-14	2,151	2,203	2,151	2,198	214,300	2,198
2019-02-13	2,140	2,158	2,119	2,134	196,500	2,134
2019-02-12	2,094	2,131	2,036	2,117	439,800	2,117
2019-02-08	2,140	2,159	2,097	2,131	268,000	2,131
2019-02-07	2,198	2,199	2,145	2,160	88,400	2,160
2019-02-06	2,222	2,229	2,210	2,213	77,900	2,213
2019-02-05	2,194	2,230	2,187	2,206	119,900	2,206
2019-02-04	2,143	2,195	2,140	2,184	173,600	2,184
2019-02-01	2,105	2,143	2,093	2,139	216,900	2,139
2019-01-31	2,146	2,163	2,110	2,117	167,600	2,117
2019-01-30	2,141	2,147	2,112	2,112	164,600	2,112
2019-01-29	2,079	2,121	2,070	2,117	144,300	2,117
2019-01-28	2,114	2,114	2,092	2,094	85,300	2,094
2019-01-25	2,090	2,138	2,088	2,114	164,400	2,114
2019-01-24	2,095	2,112	2,084	2,090	164,100	2,090
2019-01-23	2,149	2,150	2,123	2,129	134,300	2,129
2019-01-22	2,172	2,203	2,149	2,163	174,500	2,163
2019-01-21	2,161	2,220	2,159	2,172	243,200	2,172
2019-01-18	2,124	2,163	2,110	2,148	236,200	2,148
2019-01-17	2,130	2,143	2,103	2,110	208,600	2,110
2019-01-16	2,149	2,163	2,125	2,133	257,300	2,133
2019-01-15	2,136	2,186	2,136	2,153	233,100	2,153
2019-01-11	2,187	2,210	2,159	2,165	146,000	2,165
2019-01-10	2,185	2,188	2,159	2,167	162,600	2,167
2019-01-09	2,249	2,249	2,185	2,212	242,900	2,212
2019-01-08	2,287	2,290	2,235	2,258	160,100	2,258
2019-01-07	2,289	2,314	2,237	2,278	247,100	2,278
2019-01-04	2,239	2,253	2,184	2,233	232,200	2,233

分割・併合履歴：なし