1884 日本道路(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 7,280 | 7,400 | 7,230 | 7,300 | 20,100 | 7,300 |
| 2023-03-30 | 7,160 | 7,300 | 7,120 | 7,230 | 21,000 | 7,230 |
| 2023-03-29 | 7,560 | 7,560 | 7,460 | 7,520 | 20,900 | 7,520 |
| 2023-03-28 | 7,390 | 7,550 | 7,320 | 7,530 | 14,900 | 7,530 |
| 2023-03-27 | 7,450 | 7,450 | 7,270 | 7,340 | 9,700 | 7,340 |
| 2023-03-24 | 7,490 | 7,550 | 7,450 | 7,450 | 16,100 | 7,450 |
| 2023-03-23 | 7,450 | 7,560 | 7,420 | 7,510 | 19,000 | 7,510 |
| 2023-03-22 | 7,480 | 7,530 | 7,440 | 7,520 | 18,400 | 7,520 |
| 2023-03-20 | 7,420 | 7,520 | 7,380 | 7,380 | 15,200 | 7,380 |
| 2023-03-17 | 7,330 | 7,490 | 7,330 | 7,450 | 17,600 | 7,450 |
| 2023-03-16 | 7,300 | 7,350 | 7,200 | 7,270 | 20,800 | 7,270 |
| 2023-03-15 | 7,410 | 7,450 | 7,300 | 7,450 | 24,100 | 7,450 |
| 2023-03-14 | 7,150 | 7,300 | 7,150 | 7,270 | 34,900 | 7,270 |
| 2023-03-13 | 7,490 | 7,490 | 7,190 | 7,210 | 32,300 | 7,210 |
| 2023-03-10 | 7,790 | 7,870 | 7,580 | 7,640 | 83,500 | 7,640 |
| 2023-03-09 | 7,500 | 7,770 | 7,480 | 7,700 | 59,000 | 7,700 |
| 2023-03-08 | 7,160 | 7,400 | 7,120 | 7,360 | 84,900 | 7,360 |
| 2023-03-07 | 7,220 | 7,230 | 7,150 | 7,200 | 17,000 | 7,200 |
| 2023-03-06 | 7,130 | 7,230 | 7,120 | 7,200 | 26,100 | 7,200 |
| 2023-03-03 | 6,940 | 7,090 | 6,940 | 7,090 | 26,500 | 7,090 |
| 2023-03-02 | 7,080 | 7,080 | 6,900 | 6,980 | 22,800 | 6,980 |
| 2023-03-01 | 6,960 | 7,080 | 6,950 | 7,060 | 27,500 | 7,060 |
| 2023-02-28 | 7,020 | 7,090 | 6,980 | 7,020 | 24,700 | 7,020 |
| 2023-02-27 | 7,030 | 7,160 | 7,020 | 7,020 | 21,200 | 7,020 |
| 2023-02-24 | 7,050 | 7,120 | 6,960 | 6,980 | 21,100 | 6,980 |
| 2023-02-22 | 6,820 | 7,050 | 6,820 | 7,020 | 27,600 | 7,020 |
| 2023-02-21 | 6,760 | 7,040 | 6,760 | 6,860 | 32,800 | 6,860 |
| 2023-02-20 | 6,770 | 6,840 | 6,760 | 6,760 | 10,900 | 6,760 |
| 2023-02-17 | 6,750 | 6,770 | 6,710 | 6,750 | 17,100 | 6,750 |
| 2023-02-16 | 6,650 | 6,800 | 6,630 | 6,770 | 26,200 | 6,770 |
| 2023-02-15 | 6,560 | 6,660 | 6,500 | 6,520 | 37,400 | 6,520 |
| 2023-02-14 | 6,340 | 6,580 | 6,330 | 6,560 | 38,900 | 6,560 |
| 2023-02-13 | 6,320 | 6,350 | 6,280 | 6,280 | 11,800 | 6,280 |
| 2023-02-10 | 6,240 | 6,400 | 6,240 | 6,370 | 15,900 | 6,370 |
| 2023-02-09 | 6,240 | 6,300 | 6,120 | 6,240 | 11,400 | 6,240 |
| 2023-02-08 | 6,150 | 6,250 | 6,130 | 6,220 | 11,700 | 6,220 |
| 2023-02-07 | 6,170 | 6,210 | 6,100 | 6,140 | 10,300 | 6,140 |
| 2023-02-06 | 5,980 | 6,140 | 5,980 | 6,110 | 12,700 | 6,110 |
| 2023-02-03 | 5,990 | 5,990 | 5,860 | 5,930 | 9,900 | 5,930 |
| 2023-02-02 | 6,050 | 6,100 | 5,930 | 5,990 | 15,500 | 5,990 |
| 2023-02-01 | 6,250 | 6,360 | 6,130 | 6,160 | 13,900 | 6,160 |
| 2023-01-31 | 6,080 | 6,220 | 6,030 | 6,190 | 30,400 | 6,190 |
| 2023-01-30 | 6,180 | 6,180 | 6,030 | 6,030 | 11,100 | 6,030 |
| 2023-01-27 | 6,150 | 6,190 | 6,110 | 6,190 | 8,100 | 6,190 |
| 2023-01-26 | 6,150 | 6,160 | 6,070 | 6,070 | 6,500 | 6,070 |
| 2023-01-25 | 6,120 | 6,160 | 6,070 | 6,130 | 10,500 | 6,130 |
| 2023-01-24 | 6,070 | 6,100 | 6,020 | 6,070 | 9,900 | 6,070 |
| 2023-01-23 | 5,910 | 6,180 | 5,850 | 6,150 | 20,900 | 6,150 |
| 2023-01-20 | 5,750 | 5,860 | 5,750 | 5,830 | 4,700 | 5,830 |
| 2023-01-19 | 5,780 | 5,820 | 5,750 | 5,750 | 4,400 | 5,750 |
| 2023-01-18 | 5,760 | 5,890 | 5,740 | 5,870 | 10,000 | 5,870 |
| 2023-01-17 | 5,790 | 5,800 | 5,760 | 5,760 | 4,000 | 5,760 |
| 2023-01-16 | 5,950 | 5,950 | 5,800 | 5,820 | 9,000 | 5,820 |
| 2023-01-13 | 5,820 | 5,890 | 5,820 | 5,880 | 8,100 | 5,880 |
| 2023-01-12 | 5,770 | 5,830 | 5,760 | 5,780 | 10,300 | 5,780 |
| 2023-01-11 | 5,720 | 5,780 | 5,720 | 5,770 | 5,000 | 5,770 |
| 2023-01-10 | 5,740 | 5,790 | 5,720 | 5,720 | 3,800 | 5,720 |
| 2023-01-06 | 5,730 | 5,780 | 5,730 | 5,740 | 3,500 | 5,740 |
| 2023-01-05 | 5,880 | 5,880 | 5,750 | 5,770 | 5,300 | 5,770 |
| 2023-01-04 | 5,920 | 5,920 | 5,850 | 5,880 | 11,700 | 5,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
