[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 
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
2016-09-201778.001824.001777.001804.00234000422244000
2016-09-161783.001790.001773.001779.00222000395403000
2016-09-151778.001791.001770.001772.00270000480437000
2016-09-141768.001806.001768.001800.00158000283529000
2016-09-131800.001815.001796.001802.00169000304824000
2016-09-121774.001807.001774.001801.00138000248175000
2016-09-091803.001809.001794.001802.00306000551468000
2016-09-081804.001819.001797.001807.00256000463110000
2016-09-071788.001808.001788.001804.00215000387432000
2016-09-061758.001790.001758.001787.00119000211802000
2016-09-051755.001772.001754.001755.00170000299040000
2016-09-021767.001768.001730.001756.00204000358744000
2016-09-011763.001768.001735.001750.00250000436551000
2016-08-311754.001767.001733.001760.00373000655017000
2016-08-301749.001770.001726.001727.007500001300822000
2016-08-291770.001778.001735.001750.00230000402554000
2016-08-261769.001770.001738.001740.00288000503794000
2016-08-251775.001785.001751.001754.00207000364417000
2016-08-241739.001770.001731.001762.00375000657724000
2016-08-231710.001732.001700.001716.00220000378315000
2016-08-221686.001717.001686.001710.00182000310297000
2016-08-191687.001721.001672.001686.00340000572233000
2016-08-181699.001719.001698.001698.00240000409308000
2016-08-171700.001720.001680.001698.00380000644375000
2016-08-161760.001766.001735.001735.00218000381035000
2016-08-151780.001804.001755.001768.00248000438350000
2016-08-121754.001787.001747.001785.00393000697341000
2016-08-101780.001816.001736.001752.007460001320333000
2016-08-091900.001913.001854.001867.005350001005634000
2016-08-081903.001925.001883.001917.00525000999634000
2016-08-051829.001858.001823.001847.00319000587689000
2016-08-041838.001856.001822.001845.00249000456948000
2016-08-031852.001867.001837.001857.00271000503028000
2016-08-021910.001935.001895.001899.00306000584093000
2016-08-011945.001945.001910.001933.00164000316267000
2016-07-291968.001968.001926.001951.00309000601206000
2016-07-282002.002020.001971.001975.00289000573279000
2016-07-271990.002030.001975.002027.00256000514163000
2016-07-261990.001993.001950.001980.00204000404169000
2016-07-251972.001996.001969.001984.00144000285457000
2016-07-221959.001973.001948.001971.00107000209988000
2016-07-211986.002004.001979.001999.00156000310952000
2016-07-201963.001975.001942.001975.00173000339182000
2016-07-191923.001964.001923.001951.00253000490862000
2016-07-151930.001940.001912.001923.00176000339123000
2016-07-141885.001932.001885.001925.00197000377899000
2016-07-131898.001911.001875.001885.00324000612634000
2016-07-121846.001902.001846.001866.00283000531280000
2016-07-111748.001836.001748.001830.00254000461796000
2016-07-081777.001790.001748.001748.00267000470984000
2016-07-071812.001830.001773.001784.00480000862784000
2016-07-061745.001766.001730.001760.00246000429593000
2016-07-051798.001800.001777.001785.00150000268255000
2016-07-041755.001773.001749.001771.00241000425552000
2016-07-011741.001750.001728.001744.00176000306327000
2016-06-301787.001787.001741.001741.00192000336586000
2016-06-291768.001768.001741.001758.00181000317805000
2016-06-281688.001752.001685.001728.00196000338947000
2016-06-271669.001723.001669.001718.00206000350056000
2016-06-241783.001783.001639.001643.00339000571263000
2016-06-231737.001750.001729.001749.00142000247337000
2016-06-221781.001791.001738.001757.00138000242256000
2016-06-211754.001789.001752.001781.00226000400112000
2016-06-201782.001801.001753.001788.00137000245019000
2016-06-171768.001782.001739.001739.00242000423437000
2016-06-161778.001778.001738.001744.00245000429412000
2016-06-151789.001806.001779.001779.00148000264141000
2016-06-141790.001818.001785.001789.00172000308752000
2016-06-131819.001828.001789.001789.00205000369234000
2016-06-101878.001886.001845.001859.00276000514248000
2016-06-091869.001896.001868.001885.00198000373381000
2016-06-081882.001892.001872.001892.00175000329627000
2016-06-071920.001933.001875.001882.00377000712588000
2016-06-061940.001940.001920.001939.00162000313046000
2016-06-031931.001967.001931.001948.00296000576333000
2016-06-021949.001970.001932.001939.00318000618529000
2016-06-011958.001997.001944.001988.00405000797853000
2016-05-311986.002001.001961.001994.00147000292321000
2016-05-301985.001987.001974.001987.00139000275667000
2016-05-271986.002006.001983.001991.00150000298978000
2016-05-262001.002004.001981.001998.00149000297427000
2016-05-251995.001999.001964.001976.00299000591822000
2016-05-241984.002000.001959.001966.00274000541214000
2016-05-231971.001992.001955.001987.00305000602778000
2016-05-201935.001968.001917.001958.00261000508686000
2016-05-191953.001979.001940.001945.00265000516941000
2016-05-181904.001941.001898.001934.00231000444181000
2016-05-171896.001916.001881.001904.00254000483052000
2016-05-161901.001932.001880.001892.00258000491477000
2016-05-131979.002010.001897.001902.007590001467507000
2016-05-122043.002079.002025.002079.00418000860937000
2016-05-112010.002051.002000.002038.00257000521186000
2016-05-101963.002027.001963.002026.00283000566909000
2016-05-091932.001975.001927.001963.00146000285239000
2016-05-061934.001960.001910.001941.00191000368895000
2016-05-021913.001942.001913.001928.00228000439928000
2016-04-282049.002063.001986.001993.00260000526113000
2016-04-272029.002049.002026.002042.00199000406258000
2016-04-262033.002059.002008.002030.00229000465569000
2016-04-252049.002060.002032.002037.00174000355225000
2016-04-222050.002064.002030.002064.00172000352399000
2016-04-212046.002056.002031.002055.00197000403274000
2016-04-202041.002057.002005.002017.00243000492570000
2016-04-192029.002047.002005.002039.00392000796168000
2016-04-181973.002029.001971.001997.00448000897406000
2016-04-152000.002006.001952.001963.00262000516823000
2016-04-141956.001995.001956.001995.00329000651922000
2016-04-131908.001945.001908.001939.00195000376162000
2016-04-121867.001907.001862.001901.00301000569953000
2016-04-111856.001870.001841.001865.00205000380935000
2016-04-081837.001883.001824.001867.00377000700590000
2016-04-071777.001871.001756.001864.007780001426143000
2016-04-061738.001750.001724.001746.00145000252214000
2016-04-051781.001787.001740.001745.00283000496595000
2016-04-041820.001841.001790.001803.00284000514843000
2016-04-011860.001860.001816.001818.00349000638872000
2016-03-311863.001873.001843.001856.00374000695548000
2016-03-301872.001877.001848.001858.00263000489803000
2016-03-291841.001865.001841.001863.00208000386029000
2016-03-281855.001883.001845.001883.00341000635270000
2016-03-251924.001924.001845.001860.00327000611792000
2016-03-241885.001885.001862.001871.00351000657472000
2016-03-231881.001896.001848.001861.00210000392518000
2016-03-221869.001881.001844.001881.00267000498815000
2016-03-181852.001858.001825.001837.00236000434262000
2016-03-171842.001868.001825.001842.00274000505256000
2016-03-161834.001868.001830.001831.00175000322615000
2016-03-151872.001878.001819.001837.00325000599969000
2016-03-141843.001881.001836.001862.00172000319866000
2016-03-111798.001846.001796.001833.00322000584812000
2016-03-101804.001825.001775.001819.00254000459130000
2016-03-091784.001798.001758.001773.00274000485914000
2016-03-081811.001825.001777.001803.00345000621585000
2016-03-071806.001810.001790.001798.00172000309457000
2016-03-041766.001813.001745.001810.00248000444966000
2016-03-031753.001769.001731.001752.00272000475355000
2016-03-021784.001791.001762.001775.00261000464045000
2016-03-011680.001765.001670.001743.00465000802252000
2016-02-291718.001738.001680.001680.00264000450293000
2016-02-261738.001754.001711.001719.00222000382911000
2016-02-251706.001738.001706.001729.00368000634096000
2016-02-241668.001715.001662.001682.00314000529100000
2016-02-231730.001740.001685.001694.00330000561653000
2016-02-221706.001745.001704.001717.00326000560605000
2016-02-191709.001722.001682.001713.00327000557146000
2016-02-181723.001757.001722.001742.00368000640753000
2016-02-171742.001764.001678.001706.00318000543991000
2016-02-161733.001772.001732.001732.00259000452888000
2016-02-151724.001794.001720.001773.00336000589470000
2016-02-121603.001687.001603.001633.006610001093074000
2016-02-101827.001871.001754.001781.00494000887233000
2016-02-091832.001840.001787.001798.00317000574699000
2016-02-081797.001901.001797.001886.00244000453954000
2016-02-051855.001875.001829.001849.00156000288442000
2016-02-041863.001902.001852.001855.00187000349444000
2016-02-031863.001879.001841.001863.00402000746261000
2016-02-021877.001911.001876.001900.00264000500286000
2016-02-011869.001931.001869.001916.00359000687808000
2016-01-291803.001872.001788.001869.00234000429045000
2016-01-281781.001811.001781.001797.00191000342992000
2016-01-271797.001812.001784.001806.00257000463474000
2016-01-261796.001796.001731.001735.00254000444690000
2016-01-251778.001812.001736.001781.00374000666404000
2016-01-221689.001736.001661.001731.006200001056037000
2016-01-211707.001730.001615.001621.0011460001916318000
2016-01-201868.001868.001730.001747.00492000880166000
2016-01-191880.001901.001875.001892.00139000262746000
2016-01-181878.001915.001854.001905.00307000578379000
2016-01-151933.001954.001912.001917.00256000494906000
2016-01-141907.001929.001903.001926.00295000565325000
2016-01-131929.001971.001929.001970.00145000283778000
2016-01-121963.001963.001913.001916.00223000431308000
2016-01-081968.002016.001965.001972.00249000496249000
2016-01-071977.002001.001965.001992.00400000794151000
2016-01-062000.002026.001968.001986.00108000214985000
2016-01-051975.002015.001961.001999.00224000446186000
2016-01-042007.002019.001980.001981.00152000302638000
2015-12-302038.002047.002013.002039.0064000130225000
2015-12-292014.002045.001991.002038.00117000237341000
2015-12-281998.002018.001995.002014.0064000128546000
2015-12-252016.002020.001975.001997.00227000452490000
2015-12-242052.002084.002015.002023.00175000355675000
2015-12-222043.002070.002035.002051.00201000412895000
2015-12-212097.002104.002048.002058.00265000546144000
2015-12-182106.002215.002100.002118.00374000799923000
2015-12-172082.002128.002082.002125.00191000403801000
2015-12-162076.002081.002046.002076.00161000333550000
2015-12-152053.002082.002025.002036.00162000331438000
2015-12-142040.002077.002034.002063.00227000466812000
2015-12-112027.002061.002027.002047.00233000475549000
2015-12-102035.002065.002030.002049.00192000392631000
2015-12-092126.002134.002068.002068.00229000477551000
2015-12-082137.002137.002100.002107.00223000471443000
2015-12-072190.002210.002156.002157.00310000675055000
2015-12-042156.002187.002139.002168.00396000860064000
2015-12-032149.002179.002134.002162.00221000476805000
2015-12-022140.002169.002117.002149.004890001050064000
2015-12-012063.002128.002053.002116.005830001226716000

   ※ 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