1884 日本道路(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-168,2808,2808,1008,1003,2008,100
2021-04-158,1808,2208,1808,2104,9008,210
2021-04-148,1608,2208,1208,2204,6008,220
2021-04-138,1508,2608,1108,2107,6008,210
2021-04-128,0508,1008,0508,1001,5008,100
2021-04-098,0408,1208,0308,0505,8008,050
2021-04-088,1808,1808,0408,04010,1008,040
2021-04-078,0008,2708,0008,2707,9008,270
2021-04-068,1908,2508,0508,05015,5008,050
2021-04-058,0508,1708,0508,1709,5008,170
2021-04-028,2508,2508,1108,1107,2008,110
2021-04-018,2808,3608,1808,18015,6008,180
2021-03-318,2108,4708,2008,23016,8008,230
2021-03-308,3508,4208,1908,29024,3008,290
2021-03-298,6908,7708,6008,74028,0008,740
2021-03-268,4508,6208,4508,57013,1008,570
2021-03-258,4208,4608,3808,45012,2008,450
2021-03-248,4308,4808,3208,33015,2008,330
2021-03-238,4708,5108,4008,50011,1008,500
2021-03-228,5308,5908,4108,50022,9008,500
2021-03-198,6308,7108,5208,61020,3008,610
2021-03-188,7808,8008,5808,68016,9008,680
2021-03-178,8108,8508,7308,77011,8008,770
2021-03-168,6708,8108,5208,81014,8008,810
2021-03-158,5008,6508,4708,62015,3008,620
2021-03-128,6808,6808,4208,48021,4008,480
2021-03-118,4808,7508,4808,67027,5008,670
2021-03-108,2308,4908,1708,48023,0008,480
2021-03-098,2208,3108,1708,29034,9008,290
2021-03-088,1608,2508,1108,16025,8008,160
2021-03-058,0608,2008,0008,20034,6008,200
2021-03-048,1108,1407,9708,09021,5008,090
2021-03-038,0008,1808,0008,17014,2008,170
2021-03-028,0308,0907,9908,07017,2008,070
2021-03-017,9808,0507,9508,01021,3008,010
2021-02-268,0908,0907,9307,98022,7007,980
2021-02-258,0908,1008,0008,10012,6008,100
2021-02-248,0108,0707,9808,02018,0008,020
2021-02-227,9408,0807,9108,01016,8008,010
2021-02-197,8807,9807,8307,94013,1007,940
2021-02-187,9008,0207,8307,90023,9007,900
2021-02-177,7107,8907,7107,84012,6007,840
2021-02-167,6607,7807,6607,75013,3007,750
2021-02-157,6007,6907,5307,66032,7007,660
2021-02-127,7007,8007,6707,73023,2007,730
2021-02-107,6007,9007,5507,67047,7007,670
2021-02-097,5307,5807,5007,54017,2007,540
2021-02-087,4907,5807,4707,53018,5007,530
2021-02-057,4507,4907,4507,45010,8007,450
2021-02-047,4007,4907,4007,45018,0007,450
2021-02-037,3307,4207,3307,40029,8007,400
2021-02-027,3007,3807,2707,3607,3007,360
2021-02-017,2507,3007,2207,2409,6007,240
2021-01-297,3607,4007,2507,2509,5007,250
2021-01-287,3907,4107,3507,36017,8007,360
2021-01-277,4207,4707,4107,4508,0007,450
2021-01-267,5507,5507,4307,43013,7007,430
2021-01-257,6007,6007,4607,53010,4007,530
2021-01-227,5107,6007,5107,54010,5007,540
2021-01-217,7007,7207,5507,6008,7007,600
2021-01-207,7007,7407,6807,6904,5007,690
2021-01-197,7807,7907,6907,7004,3007,700
2021-01-187,6907,7807,6907,7804,9007,780
2021-01-157,7707,7707,6707,6707,1007,670
2021-01-147,7707,8207,6807,7708,4007,770
2021-01-137,7707,7807,7207,7703,8007,770
2021-01-127,7007,8107,6807,7805,3007,780
2021-01-087,7107,8007,7107,75010,1007,750
2021-01-077,7407,8007,6907,79012,8007,790
2021-01-067,6207,6507,6107,6203,7007,620
2021-01-057,6107,7207,6007,6705,2007,670
2021-01-047,7107,7107,6507,6504,1007,650

分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株