1884 日本道路(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,808 | 1,815 | 1,773 | 1,784 | 70,400 | 1,784 |
| 2024-04-18 | 1,801 | 1,827 | 1,799 | 1,820 | 55,600 | 1,820 |
| 2024-04-17 | 1,828 | 1,839 | 1,801 | 1,801 | 77,100 | 1,801 |
| 2024-04-16 | 1,881 | 1,881 | 1,824 | 1,825 | 88,400 | 1,825 |
| 2024-04-15 | 1,877 | 1,903 | 1,871 | 1,889 | 71,300 | 1,889 |
| 2024-04-12 | 1,891 | 1,903 | 1,873 | 1,889 | 55,000 | 1,889 |
| 2024-04-11 | 1,890 | 1,892 | 1,872 | 1,885 | 58,400 | 1,885 |
| 2024-04-10 | 1,884 | 1,909 | 1,884 | 1,899 | 47,700 | 1,899 |
| 2024-04-09 | 1,893 | 1,896 | 1,871 | 1,884 | 55,600 | 1,884 |
| 2024-04-08 | 1,878 | 1,893 | 1,862 | 1,893 | 36,500 | 1,893 |
| 2024-04-05 | 1,837 | 1,869 | 1,832 | 1,861 | 45,200 | 1,861 |
| 2024-04-04 | 1,855 | 1,870 | 1,849 | 1,850 | 55,600 | 1,850 |
| 2024-04-03 | 1,859 | 1,876 | 1,850 | 1,855 | 63,500 | 1,855 |
| 2024-04-02 | 1,888 | 1,889 | 1,856 | 1,869 | 70,000 | 1,869 |
| 2024-04-01 | 1,902 | 1,917 | 1,882 | 1,898 | 46,700 | 1,898 |
| 2024-03-29 | 1,881 | 1,909 | 1,881 | 1,902 | 70,500 | 1,902 |
| 2024-03-28 | 1,890 | 1,904 | 1,875 | 1,879 | 82,100 | 1,879 |
| 2024-03-27 | 1,930 | 1,949 | 1,912 | 1,928 | 141,500 | 1,928 |
| 2024-03-26 | 1,893 | 1,924 | 1,891 | 1,912 | 110,300 | 1,912 |
| 2024-03-25 | 1,910 | 1,924 | 1,891 | 1,891 | 117,800 | 1,891 |
| 2024-03-22 | 1,940 | 1,940 | 1,895 | 1,910 | 201,400 | 1,910 |
| 2024-03-21 | 2,003 | 2,013 | 1,880 | 1,943 | 375,300 | 1,943 |
| 2024-03-19 | 2,000 | 2,008 | 1,987 | 2,003 | 50,600 | 2,003 |
| 2024-03-18 | 2,011 | 2,030 | 2,004 | 2,007 | 39,400 | 2,007 |
| 2024-03-15 | 1,985 | 2,010 | 1,981 | 2,004 | 61,300 | 2,004 |
| 2024-03-14 | 1,985 | 1,988 | 1,969 | 1,988 | 51,000 | 1,988 |
| 2024-03-13 | 1,994 | 1,999 | 1,960 | 1,972 | 34,700 | 1,972 |
| 2024-03-12 | 1,992 | 1,992 | 1,952 | 1,980 | 48,900 | 1,980 |
| 2024-03-11 | 2,025 | 2,025 | 1,978 | 1,991 | 68,900 | 1,991 |
| 2024-03-08 | 2,001 | 2,058 | 2,001 | 2,036 | 89,000 | 2,036 |
| 2024-03-07 | 2,015 | 2,022 | 1,999 | 2,003 | 42,100 | 2,003 |
| 2024-03-06 | 1,996 | 2,025 | 1,996 | 2,011 | 39,800 | 2,011 |
| 2024-03-05 | 1,962 | 2,022 | 1,958 | 2,013 | 79,000 | 2,013 |
| 2024-03-04 | 2,002 | 2,004 | 1,954 | 1,963 | 97,500 | 1,963 |
| 2024-03-01 | 2,034 | 2,034 | 2,000 | 2,000 | 76,700 | 2,000 |
| 2024-02-29 | 2,066 | 2,074 | 2,011 | 2,022 | 101,600 | 2,022 |
| 2024-02-28 | 2,046 | 2,077 | 2,046 | 2,066 | 53,400 | 2,066 |
| 2024-02-27 | 2,049 | 2,069 | 2,039 | 2,044 | 52,700 | 2,044 |
| 2024-02-26 | 2,051 | 2,074 | 2,040 | 2,041 | 47,000 | 2,041 |
| 2024-02-22 | 2,059 | 2,069 | 2,045 | 2,055 | 47,200 | 2,055 |
| 2024-02-21 | 2,020 | 2,049 | 2,020 | 2,035 | 55,500 | 2,035 |
| 2024-02-20 | 2,029 | 2,038 | 2,015 | 2,022 | 47,400 | 2,022 |
| 2024-02-19 | 1,995 | 2,038 | 1,990 | 2,038 | 53,200 | 2,038 |
| 2024-02-16 | 1,971 | 2,005 | 1,969 | 1,982 | 52,000 | 1,982 |
| 2024-02-15 | 2,015 | 2,015 | 1,944 | 1,966 | 97,700 | 1,966 |
| 2024-02-14 | 2,023 | 2,029 | 1,991 | 2,010 | 58,400 | 2,010 |
| 2024-02-13 | 2,028 | 2,046 | 2,012 | 2,021 | 56,000 | 2,021 |
| 2024-02-09 | 2,038 | 2,058 | 2,019 | 2,021 | 86,600 | 2,021 |
| 2024-02-08 | 2,088 | 2,089 | 2,032 | 2,038 | 112,600 | 2,038 |
| 2024-02-07 | 2,104 | 2,104 | 2,064 | 2,085 | 107,400 | 2,085 |
| 2024-02-06 | 2,063 | 2,135 | 2,063 | 2,105 | 121,500 | 2,105 |
| 2024-02-05 | 2,075 | 2,075 | 2,041 | 2,063 | 62,900 | 2,063 |
| 2024-02-02 | 2,077 | 2,094 | 2,038 | 2,060 | 109,500 | 2,060 |
| 2024-02-01 | 2,135 | 2,159 | 2,074 | 2,077 | 157,100 | 2,077 |
| 2024-01-31 | 2,130 | 2,146 | 2,080 | 2,135 | 146,100 | 2,135 |
| 2024-01-30 | 2,145 | 2,152 | 2,132 | 2,138 | 58,300 | 2,138 |
| 2024-01-29 | 2,125 | 2,154 | 2,125 | 2,139 | 69,000 | 2,139 |
| 2024-01-26 | 2,133 | 2,140 | 2,114 | 2,121 | 56,300 | 2,121 |
| 2024-01-25 | 2,108 | 2,149 | 2,102 | 2,138 | 58,500 | 2,138 |
| 2024-01-24 | 2,138 | 2,148 | 2,114 | 2,118 | 80,100 | 2,118 |
| 2024-01-23 | 2,165 | 2,165 | 2,131 | 2,146 | 99,500 | 2,146 |
| 2024-01-22 | 2,140 | 2,162 | 2,132 | 2,152 | 119,500 | 2,152 |
| 2024-01-19 | 2,160 | 2,160 | 2,106 | 2,131 | 116,600 | 2,131 |
| 2024-01-18 | 2,104 | 2,157 | 2,103 | 2,148 | 97,800 | 2,148 |
| 2024-01-17 | 2,125 | 2,149 | 2,091 | 2,101 | 120,900 | 2,101 |
| 2024-01-16 | 2,125 | 2,142 | 2,108 | 2,124 | 66,100 | 2,124 |
| 2024-01-15 | 2,081 | 2,124 | 2,067 | 2,122 | 73,600 | 2,122 |
| 2024-01-12 | 2,080 | 2,107 | 2,057 | 2,068 | 85,700 | 2,068 |
| 2024-01-11 | 2,100 | 2,117 | 2,065 | 2,072 | 118,300 | 2,072 |
| 2024-01-10 | 2,065 | 2,128 | 2,056 | 2,097 | 143,700 | 2,097 |
| 2024-01-09 | 2,100 | 2,103 | 2,047 | 2,057 | 204,400 | 2,057 |
| 2024-01-05 | 2,157 | 2,163 | 2,082 | 2,082 | 221,500 | 2,082 |
| 2024-01-04 | 2,349 | 2,410 | 2,148 | 2,153 | 552,800 | 2,153 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
