1883 前田道路(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,724	1,751	1,720	1,730	222,900	1,730
2020-12-29	1,704	1,723	1,701	1,723	286,300	1,723
2020-12-28	1,705	1,719	1,701	1,707	268,000	1,707
2020-12-25	1,702	1,708	1,692	1,700	183,100	1,700
2020-12-24	1,690	1,703	1,686	1,696	183,700	1,696
2020-12-23	1,690	1,690	1,676	1,678	221,200	1,678
2020-12-22	1,706	1,715	1,691	1,691	261,000	1,691
2020-12-21	1,720	1,729	1,705	1,723	240,300	1,723
2020-12-18	1,712	1,731	1,710	1,719	279,100	1,719
2020-12-17	1,720	1,720	1,701	1,716	246,600	1,716
2020-12-16	1,736	1,737	1,721	1,728	217,500	1,728
2020-12-15	1,730	1,736	1,722	1,736	223,200	1,736
2020-12-14	1,730	1,756	1,727	1,747	175,500	1,747
2020-12-11	1,715	1,724	1,700	1,724	246,100	1,724
2020-12-10	1,710	1,726	1,704	1,720	219,600	1,720
2020-12-09	1,714	1,724	1,707	1,718	175,200	1,718
2020-12-08	1,703	1,723	1,703	1,714	156,500	1,714
2020-12-07	1,730	1,730	1,697	1,703	232,400	1,703
2020-12-04	1,711	1,730	1,701	1,706	194,600	1,706
2020-12-03	1,704	1,736	1,697	1,724	255,700	1,724
2020-12-02	1,729	1,730	1,690	1,694	239,800	1,694
2020-12-01	1,707	1,728	1,695	1,721	523,200	1,721
2020-11-30	1,742	1,742	1,676	1,677	554,900	1,677
2020-11-27	1,731	1,743	1,718	1,728	373,900	1,728
2020-11-26	1,735	1,741	1,714	1,738	275,100	1,738
2020-11-25	1,785	1,785	1,746	1,747	273,500	1,747
2020-11-24	1,784	1,785	1,762	1,762	231,800	1,762
2020-11-20	1,763	1,770	1,732	1,770	226,800	1,770
2020-11-19	1,781	1,790	1,768	1,779	242,100	1,779
2020-11-18	1,808	1,809	1,790	1,796	160,000	1,796
2020-11-17	1,845	1,847	1,806	1,824	269,700	1,824
2020-11-16	1,859	1,864	1,838	1,856	190,600	1,856
2020-11-13	1,849	1,868	1,829	1,846	210,000	1,846
2020-11-12	1,849	1,880	1,817	1,842	352,200	1,842
2020-11-11	1,928	1,935	1,815	1,820	467,600	1,820
2020-11-10	1,860	1,892	1,846	1,891	319,600	1,891
2020-11-09	1,834	1,835	1,811	1,822	102,000	1,822
2020-11-06	1,790	1,819	1,788	1,816	140,600	1,816
2020-11-05	1,784	1,804	1,761	1,800	155,300	1,800
2020-11-04	1,797	1,797	1,774	1,788	85,900	1,788
2020-11-02	1,766	1,791	1,766	1,783	140,500	1,783
2020-10-30	1,776	1,776	1,730	1,739	180,400	1,739
2020-10-29	1,750	1,772	1,738	1,769	88,400	1,769
2020-10-28	1,776	1,788	1,767	1,775	148,100	1,775
2020-10-27	1,801	1,811	1,784	1,811	111,700	1,811
2020-10-26	1,833	1,833	1,816	1,819	92,700	1,819
2020-10-23	1,823	1,839	1,812	1,831	128,700	1,831
2020-10-22	1,830	1,837	1,809	1,818	164,800	1,818
2020-10-21	1,806	1,838	1,806	1,832	124,100	1,832
2020-10-20	1,824	1,824	1,792	1,792	172,200	1,792
2020-10-19	1,805	1,823	1,805	1,817	164,900	1,817
2020-10-16	1,814	1,819	1,798	1,801	111,100	1,801
2020-10-15	1,807	1,822	1,794	1,797	114,500	1,797
2020-10-14	1,803	1,808	1,791	1,794	158,000	1,794
2020-10-13	1,817	1,820	1,803	1,811	92,800	1,811
2020-10-12	1,823	1,823	1,802	1,814	130,900	1,814
2020-10-09	1,859	1,859	1,828	1,828	175,800	1,828
2020-10-08	1,872	1,875	1,856	1,861	183,600	1,861
2020-10-07	1,905	1,905	1,870	1,872	181,200	1,872
2020-10-06	1,900	1,908	1,889	1,895	124,600	1,895
2020-10-05	1,869	1,898	1,867	1,873	270,300	1,873
2020-10-02	1,912	1,917	1,832	1,834	381,700	1,834
2020-09-30	1,971	1,976	1,919	1,921	169,500	1,921
2020-09-29	1,983	1,983	1,936	1,978	223,200	1,978
2020-09-28	1,952	1,990	1,941	1,990	267,900	1,990
2020-09-25	1,925	1,949	1,925	1,948	248,700	1,948
2020-09-24	1,934	1,940	1,910	1,912	237,000	1,912
2020-09-23	1,955	1,960	1,923	1,953	211,200	1,953
2020-09-18	1,922	1,947	1,920	1,947	243,500	1,947
2020-09-17	1,900	1,915	1,897	1,909	158,400	1,909
2020-09-16	1,900	1,907	1,897	1,902	139,600	1,902
2020-09-15	1,920	1,923	1,889	1,893	151,000	1,893
2020-09-14	1,909	1,925	1,899	1,916	198,200	1,916
2020-09-11	1,893	1,918	1,891	1,909	125,300	1,909
2020-09-10	1,920	1,922	1,898	1,910	147,300	1,910
2020-09-09	1,890	1,905	1,877	1,902	243,700	1,902
2020-09-08	1,929	1,934	1,898	1,917	230,400	1,917
2020-09-07	1,942	1,952	1,922	1,932	222,500	1,932
2020-09-04	1,933	1,975	1,925	1,956	167,500	1,956
2020-09-03	1,956	1,970	1,947	1,954	175,200	1,954
2020-09-02	1,948	1,948	1,918	1,931	218,400	1,931
2020-09-01	1,946	1,963	1,930	1,952	182,100	1,952
2020-08-31	1,955	1,968	1,949	1,956	185,000	1,956
2020-08-28	1,980	1,985	1,914	1,935	204,100	1,935
2020-08-27	1,995	2,006	1,976	1,984	189,400	1,984
2020-08-26	1,996	2,006	1,983	1,995	173,300	1,995
2020-08-25	1,995	2,012	1,993	1,993	195,800	1,993
2020-08-24	1,958	1,976	1,956	1,973	175,700	1,973
2020-08-21	1,967	1,982	1,945	1,953	168,500	1,953
2020-08-20	1,992	2,013	1,964	1,975	217,500	1,975
2020-08-19	1,954	1,984	1,954	1,976	176,900	1,976
2020-08-18	1,966	1,974	1,950	1,971	276,100	1,971
2020-08-17	1,937	1,970	1,936	1,940	210,000	1,940
2020-08-14	1,935	1,958	1,933	1,940	312,800	1,940
2020-08-13	1,953	1,966	1,938	1,944	282,100	1,944
2020-08-12	1,900	1,957	1,896	1,943	290,500	1,943
2020-08-11	1,907	1,925	1,893	1,901	287,000	1,901
2020-08-07	1,980	1,980	1,883	1,883	399,400	1,883
2020-08-06	1,931	2,027	1,915	1,958	406,700	1,958
2020-08-05	1,956	1,966	1,931	1,950	156,100	1,950
2020-08-04	1,958	2,002	1,958	1,976	177,900	1,976
2020-08-03	1,930	1,944	1,922	1,940	191,800	1,940
2020-07-31	2,000	2,014	1,910	1,923	638,700	1,923
2020-07-30	2,025	2,031	2,001	2,001	195,900	2,001
2020-07-29	2,015	2,045	2,003	2,026	314,500	2,026
2020-07-28	2,016	2,027	1,997	2,003	186,900	2,003
2020-07-27	1,970	2,014	1,968	2,009	135,900	2,009
2020-07-22	2,003	2,023	1,982	1,982	220,700	1,982
2020-07-21	2,006	2,009	1,982	1,991	191,400	1,991
2020-07-20	2,011	2,028	1,995	2,028	96,600	2,028
2020-07-17	1,997	2,012	1,981	2,012	131,800	2,012
2020-07-16	2,027	2,045	1,999	2,002	164,200	2,002
2020-07-15	2,000	2,021	1,979	2,002	115,500	2,002
2020-07-14	1,965	1,984	1,961	1,979	110,900	1,979
2020-07-13	1,965	1,990	1,961	1,975	110,100	1,975
2020-07-10	1,974	1,974	1,943	1,943	138,800	1,943
2020-07-09	1,989	2,005	1,964	1,973	191,500	1,973
2020-07-08	1,994	2,027	1,990	1,997	121,600	1,997
2020-07-07	2,044	2,044	1,987	2,002	197,700	2,002
2020-07-06	1,998	2,045	1,996	2,038	119,900	2,038
2020-07-03	1,978	1,999	1,954	1,998	171,400	1,998
2020-07-02	2,031	2,031	1,960	1,973	426,300	1,973
2020-07-01	2,022	2,032	1,975	1,991	235,500	1,991
2020-06-30	2,075	2,080	2,032	2,032	169,000	2,032
2020-06-29	2,051	2,070	2,042	2,055	238,900	2,055
2020-06-26	2,021	2,054	2,021	2,046	177,400	2,046
2020-06-25	2,027	2,031	2,003	2,010	190,200	2,010
2020-06-24	2,061	2,061	2,028	2,038	124,600	2,038
2020-06-23	2,048	2,084	2,040	2,064	168,900	2,064
2020-06-22	2,031	2,046	2,014	2,036	116,800	2,036
2020-06-19	2,080	2,080	2,030	2,034	326,300	2,034
2020-06-18	2,061	2,074	2,025	2,074	201,100	2,074
2020-06-17	2,076	2,079	2,035	2,056	240,400	2,056
2020-06-16	2,052	2,083	2,016	2,061	344,000	2,061
2020-06-15	2,052	2,070	1,991	1,991	214,800	1,991
2020-06-12	2,055	2,070	2,017	2,055	328,900	2,055
2020-06-11	2,168	2,184	2,097	2,098	293,400	2,098
2020-06-10	2,196	2,200	2,168	2,182	228,900	2,182
2020-06-09	2,198	2,216	2,179	2,205	221,300	2,205
2020-06-08	2,165	2,188	2,147	2,188	212,600	2,188
2020-06-05	2,134	2,146	2,101	2,129	227,300	2,129
2020-06-04	2,136	2,141	2,092	2,140	244,600	2,140
2020-06-03	2,122	2,122	2,085	2,109	264,100	2,109
2020-06-02	2,111	2,111	2,078	2,094	252,400	2,094
2020-06-01	2,054	2,061	2,024	2,061	237,600	2,061
2020-05-29	2,021	2,058	2,001	2,009	489,400	2,009
2020-05-28	2,063	2,063	1,972	2,017	375,800	2,017
2020-05-27	2,040	2,040	1,998	2,013	194,000	2,013
2020-05-26	1,976	2,016	1,964	2,009	217,700	2,009
2020-05-25	2,023	2,023	1,947	1,959	239,500	1,959
2020-05-22	2,016	2,025	1,964	1,965	236,300	1,965
2020-05-21	2,012	2,040	2,000	2,014	385,000	2,014
2020-05-20	1,937	1,996	1,937	1,988	305,400	1,988
2020-05-19	1,875	1,941	1,864	1,936	437,000	1,936
2020-05-18	1,825	1,853	1,787	1,819	392,200	1,819
2020-05-15	1,964	1,970	1,815	1,822	578,200	1,822
2020-05-14	1,970	1,977	1,935	1,938	353,600	1,938
2020-05-13	1,974	2,009	1,947	2,006	292,200	2,006
2020-05-12	2,055	2,068	2,000	2,007	271,900	2,007
2020-05-11	2,045	2,080	2,040	2,077	329,800	2,077
2020-05-08	1,980	2,028	1,969	2,025	315,700	2,025
2020-05-07	1,949	1,973	1,930	1,945	347,200	1,945
2020-05-01	1,986	2,003	1,976	1,984	231,500	1,984
2020-04-30	2,016	2,029	1,990	2,005	334,600	2,005
2020-04-28	1,975	2,002	1,940	1,988	356,900	1,988
2020-04-27	1,914	1,967	1,908	1,959	332,000	1,959
2020-04-24	1,940	1,944	1,891	1,911	282,400	1,911
2020-04-23	1,941	1,958	1,935	1,952	227,900	1,952
2020-04-22	1,909	1,957	1,909	1,946	245,300	1,946
2020-04-21	1,950	1,953	1,935	1,945	264,600	1,945
2020-04-20	1,985	2,009	1,972	1,975	223,500	1,975
2020-04-17	2,019	2,028	1,973	2,013	715,400	2,013
2020-04-16	1,995	1,996	1,965	1,979	451,200	1,979
2020-04-15	2,038	2,040	1,975	1,997	325,200	1,997
2020-04-14	2,020	2,052	1,980	2,014	458,700	2,014
2020-04-13	2,011	2,027	1,977	2,015	177,500	2,015
2020-04-10	2,004	2,020	1,962	2,013	258,700	2,013
2020-04-09	1,968	2,010	1,951	1,986	383,100	1,986
2020-04-08	1,970	1,999	1,904	1,997	438,200	1,997
2020-04-07	1,865	1,936	1,857	1,927	390,700	1,927
2020-04-06	1,779	1,854	1,756	1,844	387,900	1,844
2020-04-03	1,800	1,855	1,784	1,800	356,300	1,800
2020-04-02	1,803	1,854	1,785	1,791	557,100	1,791
2020-04-01	1,975	1,978	1,848	1,853	695,600	1,853
2020-03-31	2,037	2,077	1,990	2,021	471,600	2,021
2020-03-30	2,037	2,153	2,012	2,036	1,395,100	2,036
2020-03-27	2,292	2,369	2,256	2,369	624,200	2,369
2020-03-26	2,271	2,306	2,200	2,245	623,200	2,245
2020-03-25	2,195	2,309	2,149	2,306	649,000	2,306
2020-03-24	2,184	2,210	2,066	2,130	620,400	2,130
2020-03-23	2,228	2,347	2,032	2,196	1,101,100	2,196
2020-03-19	2,400	2,425	2,175	2,278	836,700	2,278
2020-03-18	2,283	2,376	2,172	2,323	716,500	2,323
2020-03-17	2,310	2,323	2,167	2,323	987,300	2,323
2020-03-16	2,920	2,920	2,454	2,465	1,489,000	2,465
2020-03-13	2,552	2,930	2,480	2,930	1,550,700	2,930
2020-03-12	2,780	2,910	2,723	2,752	783,300	2,752
2020-03-11	2,571	2,700	2,561	2,680	289,400	2,680
2020-03-10	2,500	2,586	2,430	2,586	536,300	2,586
2020-03-09	2,641	2,694	2,539	2,595	538,500	2,595
2020-03-06	2,800	2,860	2,708	2,777	603,100	2,777
2020-03-05	2,628	2,980	2,626	2,825	1,125,200	2,825
2020-03-04	3,180	3,310	3,175	3,265	468,900	3,265
2020-03-03	3,250	3,265	3,170	3,175	559,600	3,175
2020-03-02	3,120	3,250	3,120	3,235	658,800	3,235
2020-02-28	3,200	3,240	3,175	3,195	880,300	3,195
2020-02-27	3,330	3,345	3,295	3,300	911,600	3,300
2020-02-26	3,300	3,355	3,295	3,345	516,900	3,345
2020-02-25	3,345	3,365	3,300	3,330	749,500	3,330
2020-02-21	3,495	3,495	3,385	3,390	1,480,300	3,390
2020-02-20	3,705	3,705	3,315	3,400	3,561,300	3,400
2020-02-19	3,700	3,745	3,695	3,710	457,300	3,710
2020-02-18	3,705	3,720	3,680	3,685	442,800	3,685
2020-02-17	3,690	3,745	3,665	3,730	433,400	3,730
2020-02-14	3,700	3,715	3,690	3,700	501,300	3,700
2020-02-13	3,670	3,715	3,650	3,700	388,500	3,700
2020-02-12	3,655	3,690	3,640	3,680	344,100	3,680
2020-02-10	3,665	3,680	3,650	3,670	275,900	3,670
2020-02-07	3,680	3,710	3,645	3,695	664,400	3,695
2020-02-06	3,700	3,705	3,675	3,690	391,400	3,690
2020-02-05	3,720	3,730	3,700	3,700	365,300	3,700
2020-02-04	3,695	3,735	3,680	3,725	378,700	3,725
2020-02-03	3,680	3,720	3,665	3,700	472,300	3,700
2020-01-31	3,645	3,730	3,635	3,720	587,100	3,720
2020-01-30	3,635	3,670	3,620	3,635	424,200	3,635
2020-01-29	3,615	3,625	3,600	3,620	255,900	3,620
2020-01-28	3,615	3,645	3,610	3,630	539,100	3,630
2020-01-27	3,660	3,685	3,625	3,630	440,300	3,630
2020-01-24	3,630	3,685	3,620	3,650	533,400	3,650
2020-01-23	3,650	3,660	3,595	3,620	1,418,500	3,620
2020-01-22	3,740	3,765	3,710	3,720	1,553,800	3,720
2020-01-21	3,835	3,835	3,670	3,835	4,568,200	3,835
2020-01-20	2,643	3,135	2,642	3,135	459,000	3,135
2020-01-17	2,630	2,647	2,619	2,633	274,700	2,633
2020-01-16	2,640	2,648	2,616	2,636	208,200	2,636
2020-01-15	2,650	2,659	2,639	2,650	215,600	2,650
2020-01-14	2,644	2,655	2,634	2,653	221,800	2,653
2020-01-10	2,682	2,687	2,643	2,650	228,600	2,650
2020-01-09	2,660	2,688	2,644	2,682	188,200	2,682
2020-01-08	2,669	2,669	2,612	2,641	367,700	2,641
2020-01-07	2,679	2,709	2,678	2,705	219,100	2,705
2020-01-06	2,640	2,663	2,627	2,663	266,000	2,663

分割・併合履歴：なし