[1883 東証1部] 前田道路 日足 時系列データ

[1883 東証1部] 前田道路 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-262351.002403.002329.002403.00320000763798000
2017-09-252329.002361.002329.002359.00286000671708000
2017-09-222299.002340.002299.002329.00413000960039000
2017-09-212300.002312.002288.002299.00250000575280000
2017-09-202238.002289.002238.002289.00315000717350000
2017-09-192253.002280.002240.002274.00223000505547000
2017-09-152236.002256.002236.002256.00229000515435000
2017-09-142275.002275.002257.002259.00156000353103000
2017-09-132262.002274.002248.002260.00121000273906000
2017-09-122276.002279.002263.002264.00159000360979000
2017-09-112256.002271.002254.002266.00239000540836000
2017-09-082237.002253.002229.002240.00242000542457000
2017-09-072228.002247.002226.002245.00206000461246000
2017-09-062187.002217.002167.002212.00251000552787000
2017-09-052189.002200.002176.002187.00192000420288000
2017-09-042214.002217.002179.002191.00117000256536000
2017-09-012222.002224.002207.002220.00187000414447000
2017-08-312190.002215.002186.002210.00148000326124000
2017-08-302187.002192.002173.002190.00126000275278000
2017-08-292166.002194.002154.002188.00264000575137000
2017-08-282130.002194.002130.002188.00253000550065000
2017-08-252142.002146.002129.002137.00164000350529000
2017-08-242133.002159.002130.002142.00184000394884000
2017-08-232165.002165.002124.002133.00210000449421000
2017-08-222141.002153.002128.002138.00156000333921000
2017-08-212166.002166.002144.002152.0084000180873000
2017-08-182155.002161.002139.002151.00188000404620000
2017-08-172154.002186.002154.002170.00199000431901000
2017-08-162161.002178.002139.002166.00201000434323000
2017-08-152166.002177.002154.002161.00166000359822000
2017-08-142144.002162.002130.002130.00232000497067000
2017-08-102228.002228.002162.002180.00301000657463000
2017-08-092285.002285.002222.002242.006080001369127000
2017-08-082360.002374.002341.002345.00232000546400000
2017-08-072340.002359.002329.002359.00199000467356000
2017-08-042319.002328.002306.002316.00127000294305000
2017-08-032284.002300.002277.002299.00162000371119000
2017-08-022299.002299.002276.002285.0097000221847000
2017-08-012265.002294.002262.002294.00151000345039000
2017-07-312266.002286.002255.002275.00184000418109000
2017-07-282267.002278.002256.002271.00120000272343000
2017-07-272283.002295.002266.002271.00226000514796000
2017-07-262280.002304.002280.002291.00194000444458000
2017-07-252318.002318.002282.002283.00202000463468000
2017-07-242292.002315.002283.002314.00173000398473000
2017-07-212316.002318.002303.002309.00139000321128000
2017-07-202313.002346.002313.002328.00274000639189000
2017-07-192298.002318.002297.002313.00328000757596000
2017-07-182286.002302.002276.002298.00265000607719000
2017-07-142277.002288.002266.002286.00162000369564000
2017-07-132281.002296.002269.002277.00265000603893000
2017-07-122310.002312.002277.002285.00202000462875000
2017-07-112296.002319.002288.002312.00224000516658000
2017-07-102330.002334.002304.002310.004830001118567000
2017-07-072337.002343.002314.002321.005650001314204000
2017-07-062281.002344.002276.002341.006990001621533000
2017-07-052253.002269.002243.002256.00361000813629000
2017-07-042294.002294.002250.002259.00351000794525000
2017-07-032241.002271.002240.002246.004670001052941000
2017-06-302232.002248.002212.002242.004860001085332000
2017-06-292228.002236.002207.002232.00309000687579000
2017-06-282210.002219.002197.002199.00270000595528000
2017-06-272199.002216.002194.002216.00168000371126000
2017-06-262224.002224.002199.002199.00201000443179000
2017-06-232221.002234.002210.002224.00287000638138000
2017-06-222216.002239.002207.002218.00226000502731000
2017-06-212221.002237.002212.002212.00222000492807000
2017-06-202240.002246.002218.002218.00385000857011000
2017-06-192201.002233.002197.002228.00357000790927000
2017-06-162237.002245.002191.002206.005280001165959000
2017-06-152237.002258.002230.002237.00213000477239000
2017-06-142254.002270.002241.002242.00205000461348000
2017-06-132242.002259.002233.002247.00266000597505000
2017-06-122204.002253.002196.002248.00210000469796000
2017-06-092226.002226.002206.002212.00278000615621000
2017-06-082259.002260.002221.002221.00312000696607000
2017-06-072277.002278.002256.002258.00194000439494000
2017-06-062280.002295.002263.002280.00281000641347000
2017-06-052245.002290.002236.002284.005750001304188000
2017-06-022272.002283.002259.002275.00377000855782000
2017-06-012237.002281.002234.002258.00344000777857000
2017-05-312253.002269.002242.002243.00296000665809000
2017-05-302259.002271.002239.002264.00153000345495000
2017-05-292252.002270.002246.002247.00321000724279000
2017-05-262278.002293.002255.002266.006280001426895000
2017-05-252269.002293.002264.002284.004460001016454000
2017-05-242309.002313.002254.002284.007720001761351000
2017-05-232330.002334.002304.002314.00374000866609000
2017-05-222271.002314.002271.002312.00261000600487000
2017-05-192289.002289.002276.002285.00124000283027000
2017-05-182267.002311.002259.002305.00394000903615000
2017-05-172276.002297.002266.002288.00318000725814000
2017-05-162248.002266.002232.002266.00337000758997000
2017-05-152210.002269.002192.002258.006740001515999000
2017-05-122194.002194.002155.002160.00374000808652000
2017-05-112198.002208.002185.002190.00313000686508000
2017-05-102144.002177.002141.002174.00305000661780000
2017-05-092149.002172.002132.002164.00375000808416000
2017-05-082080.002138.002075.002138.00399000846656000
2017-05-022071.002078.002062.002067.00286000591488000
2017-05-012042.002065.002036.002065.00190000390849000
2017-04-282027.002058.002027.002054.00481000985123000
2017-04-272023.002044.002020.002031.00306000622493000
2017-04-262017.002037.002005.002027.00358000725531000
2017-04-251989.002002.001987.001990.00304000606082000
2017-04-241979.001990.001961.001989.00277000548639000
2017-04-211941.001957.001941.001956.00223000434990000
2017-04-201930.001943.001924.001941.00203000393152000
2017-04-191917.001935.001917.001930.00226000435972000
2017-04-181920.001942.001915.001934.00297000574526000
2017-04-171880.001920.001880.001916.00292000556996000
2017-04-141908.001914.001891.001894.00194000368096000
2017-04-131936.001949.001924.001931.00425000822865000
2017-04-121956.001968.001950.001963.00319000625057000
2017-04-111980.001984.001949.001966.00368000722526000
2017-04-101956.001970.001943.001954.00247000482271000
2017-04-071930.001946.001924.001935.00472000913311000
2017-04-061944.001944.001900.001907.00319000610921000
2017-04-051940.001946.001924.001934.00292000564921000
2017-04-041960.001965.001930.001938.00449000873270000
2017-04-031986.001989.001963.001980.00310000613774000
2017-03-311977.002023.001967.001967.009110001812751000
2017-03-302009.002018.001974.001977.00236000470364000
2017-03-292009.002027.002002.002020.00246000496151000
2017-03-282017.002045.002017.002045.00358000729301000
2017-03-272021.002029.002005.002016.00262000527549000
2017-03-242013.002036.002006.002036.00257000520654000
2017-03-232012.002012.001990.002004.00265000530351000
2017-03-222037.002045.002022.002027.00243000493864000
2017-03-212034.002058.002034.002057.00270000553732000
2017-03-172043.002055.002035.002048.00316000645708000
2017-03-162070.002080.002060.002068.00151000312097000
2017-03-152085.002085.002069.002076.00146000302916000
2017-03-142090.002092.002080.002085.00129000269175000
2017-03-132081.002100.002081.002090.00176000367918000
2017-03-102097.002097.002079.002085.00243000507312000
2017-03-092050.002069.002038.002063.00433000890932000
2017-03-082040.002051.002023.002048.00193000394263000
2017-03-072023.002039.002020.002039.00287000582663000
2017-03-062026.002031.002019.002023.00262000530141000
2017-03-032028.002033.002018.002026.00261000528148000
2017-03-022015.002028.001994.002028.00369000744572000
2017-03-011998.002006.001982.002006.00425000847860000
2017-02-282011.002037.001998.002006.00311000626587000
2017-02-272034.002034.002010.002025.00201000406742000
2017-02-242050.002060.002029.002032.00407000830919000
2017-02-232023.002041.002016.002039.00419000850941000
2017-02-222005.002013.001991.002007.00281000562736000
2017-02-212017.002023.001998.002014.00225000452656000
2017-02-202000.002013.001983.002012.00149000298436000
2017-02-171985.001998.001981.001996.00316000629571000
2017-02-162003.002015.001985.002008.00252000505982000
2017-02-151955.002006.001955.002003.006170001226819000
2017-02-141947.001970.001945.001945.00244000477153000
2017-02-131925.001952.001925.001947.00187000363751000
2017-02-101912.001935.001912.001921.00283000544707000
2017-02-091911.001911.001894.001896.00172000326630000
2017-02-081910.001926.001906.001918.00338000647799000
2017-02-071909.001909.001885.001896.00268000507639000
2017-02-061966.001967.001915.001925.00289000557056000
2017-02-031932.001963.001932.001943.00214000416989000
2017-02-021969.001972.001941.001944.00326000637197000
2017-02-011950.001972.001939.001969.00220000431063000
2017-01-311938.001959.001938.001951.00286000558288000
2017-01-301963.001966.001950.001963.00155000303886000
2017-01-271961.001973.001951.001956.00149000292386000
2017-01-261966.001966.001937.001952.00376000731944000
2017-01-251959.001966.001942.001951.00296000578291000
2017-01-241955.001964.001945.001956.00139000271669000
2017-01-231958.001958.001934.001950.00341000664127000
2017-01-201955.001967.001947.001964.00146000286278000
2017-01-191957.001972.001954.001962.00201000394468000
2017-01-181957.001963.001936.001955.00351000685008000
2017-01-171970.001978.001957.001966.00241000474036000
2017-01-161992.001998.001977.001985.00223000442577000
2017-01-131986.002001.001986.001996.00175000348890000
2017-01-122004.002008.001973.001986.00357000709910000
2017-01-111991.002018.001983.002001.005730001146948000
2017-01-101974.001989.001963.001982.00420000830342000
2017-01-061955.001987.001955.001980.00268000529247000
2017-01-051961.001974.001952.001959.00469000917581000
2017-01-041955.001981.001952.001981.00329000648411000
2016-12-301947.001958.001930.001955.00274000533892000
2016-12-291941.001960.001932.001958.00245000478109000
2016-12-281933.001953.001928.001952.00228000444108000
2016-12-271941.001960.001927.001933.00114000220867000
2016-12-261960.001965.001944.001945.00196000382556000
2016-12-221948.001958.001942.001951.00206000401855000
2016-12-211961.001961.001941.001948.00327000637297000
2016-12-201949.001965.001937.001963.00241000471686000
2016-12-191936.001938.001919.001932.00385000742428000
2016-12-161990.001990.001964.001969.00366000722338000
2016-12-151964.001983.001954.001961.00252000495783000
2016-12-141975.001986.001968.001973.00302000597024000
2016-12-131940.001963.001930.001961.00425000828990000
2016-12-121981.001981.001928.001938.005280001025183000
2016-12-091955.001971.001947.001957.00461000901681000
2016-12-081969.001985.001966.001982.00211000416894000
2016-12-071976.001976.001948.001965.00278000544402000
2016-12-061956.001970.001947.001961.00327000640718000
2016-12-051976.001989.001938.001952.00379000739904000
2016-12-022004.002012.001988.001999.00331000661235000
2016-12-011990.002034.001990.002009.00410000824187000
2016-11-301931.001976.001928.001968.005510001081157000
2016-11-291917.001921.001906.001916.00274000524608000
2016-11-281899.001922.001893.001922.00343000655928000
2016-11-251920.001926.001899.001910.00318000607482000
2016-11-241945.001945.001903.001909.00377000724350000
2016-11-221941.001944.001929.001935.00340000658254000
2016-11-211929.001944.001929.001936.00156000302393000
2016-11-181939.001939.001914.001931.00190000366739000
2016-11-171905.001927.001900.001910.00256000489242000
2016-11-161915.001928.001901.001919.00325000621393000
2016-11-151910.001925.001890.001900.006840001298849000
2016-11-141950.001950.001911.001925.00333000642631000
2016-11-111917.001956.001904.001916.00210000405350000
2016-11-101941.001948.001899.001935.00277000533342000
2016-11-091963.001963.001844.001858.00251000472902000
2016-11-081940.001953.001926.001942.00274000532817000
2016-11-071946.001950.001934.001940.00224000434825000
2016-11-041921.001939.001904.001914.00471000902587000
2016-11-021940.001940.001917.001934.00218000420434000
2016-11-011950.001955.001923.001955.00198000385361000
2016-10-311950.001958.001926.001944.00254000492698000
2016-10-281924.001949.001908.001949.00452000876322000
2016-10-271910.001933.001897.001907.005630001076949000
2016-10-261895.001908.001890.001905.00289000548756000
2016-10-251865.001877.001852.001875.00263000491622000
2016-10-241842.001864.001835.001862.00239000442873000
2016-10-211845.001863.001837.001857.00288000533895000
2016-10-201823.001854.001819.001854.00243000447657000
2016-10-191834.001847.001817.001829.00308000562265000
2016-10-181831.001847.001802.001834.00363000664926000
2016-10-171825.001830.001811.001819.00189000344176000
2016-10-141824.001842.001818.001841.00309000565630000
2016-10-131832.001835.001819.001830.00276000504437000
2016-10-121800.001821.001797.001810.00240000434398000
2016-10-111793.001822.001793.001805.00179000323148000
2016-10-071787.001787.001765.001786.00276000490814000
2016-10-061796.001798.001776.001788.00305000545136000
2016-10-051796.001804.001769.001785.00212000378304000
2016-10-041795.001803.001782.001795.00195000349146000
2016-10-031834.001842.001795.001804.00204000370198000
2016-09-301798.001824.001774.001801.00338000609116000
2016-09-291836.001841.001815.001828.00190000347309000
2016-09-281868.001868.001825.001846.00211000388786000
2016-09-271831.001868.001819.001868.00240000442827000
2016-09-261852.001864.001824.001832.00259000476191000
2016-09-231839.001855.001827.001844.00181000333319000
2016-09-211803.001825.001771.001824.00276000497882000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog