[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 
2017-05-222271.002314.002271.002312.00261000600487000
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
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

   ※ 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