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
2023-09-22	9,680	9,700	9,610	9,660	19,500	9,660
2023-09-21	9,760	9,760	9,670	9,710	11,800	9,710
2023-09-20	9,680	9,800	9,670	9,690	15,500	9,690
2023-09-19	9,660	9,740	9,630	9,740	20,300	9,740
2023-09-15	9,630	9,690	9,600	9,660	23,500	9,660
2023-09-14	9,620	9,690	9,550	9,690	19,500	9,690
2023-09-13	9,690	9,700	9,610	9,620	15,300	9,620
2023-09-12	9,670	9,720	9,610	9,700	13,400	9,700
2023-09-11	9,700	9,780	9,610	9,670	14,400	9,670
2023-09-08	9,630	9,750	9,630	9,670	14,000	9,670
2023-09-07	9,710	9,760	9,660	9,710	11,700	9,710
2023-09-06	9,800	9,800	9,690	9,780	16,600	9,780
2023-09-05	9,890	9,890	9,730	9,800	13,800	9,800
2023-09-04	9,790	9,890	9,730	9,890	11,000	9,890
2023-09-01	9,680	9,730	9,620	9,720	10,500	9,720
2023-08-31	9,540	9,670	9,540	9,640	15,300	9,640
2023-08-30	9,470	9,600	9,450	9,540	15,300	9,540
2023-08-29	9,400	9,490	9,370	9,470	6,300	9,470
2023-08-28	9,400	9,440	9,260	9,400	8,300	9,400
2023-08-25	9,220	9,350	9,200	9,280	10,300	9,280
2023-08-24	9,210	9,420	9,210	9,340	16,400	9,340
2023-08-23	9,080	9,240	9,080	9,210	6,900	9,210
2023-08-22	9,080	9,110	9,000	9,110	14,700	9,110
2023-08-21	9,030	9,200	9,030	9,080	11,200	9,080
2023-08-18	9,170	9,240	9,080	9,090	12,100	9,090
2023-08-17	9,400	9,400	9,180	9,250	12,900	9,250
2023-08-16	9,340	9,440	9,250	9,360	11,900	9,360
2023-08-15	9,350	9,390	9,250	9,340	19,900	9,340
2023-08-14	9,380	9,400	9,280	9,370	13,600	9,370
2023-08-10	9,150	9,350	9,120	9,350	18,500	9,350
2023-08-09	9,210	9,220	9,110	9,150	9,100	9,150
2023-08-08	9,200	9,240	9,140	9,210	11,000	9,210
2023-08-07	9,150	9,300	9,100	9,200	10,600	9,200
2023-08-04	9,240	9,320	9,210	9,260	9,000	9,260
2023-08-03	9,300	9,380	9,220	9,240	14,200	9,240
2023-08-02	9,530	9,600	9,360	9,400	19,500	9,400
2023-08-01	9,580	9,680	9,380	9,680	16,500	9,680
2023-07-31	9,540	9,650	9,480	9,610	25,200	9,610
2023-07-28	9,220	9,380	9,130	9,350	22,400	9,350
2023-07-27	9,400	9,400	9,160	9,280	23,700	9,280
2023-07-26	9,550	9,550	9,200	9,380	42,500	9,380
2023-07-25	9,400	9,780	9,030	9,340	105,100	9,340
2023-07-24	9,200	9,440	9,190	9,420	14,400	9,420
2023-07-21	9,020	9,220	9,000	9,170	12,000	9,170
2023-07-20	9,180	9,210	8,940	9,010	9,100	9,010
2023-07-19	9,000	9,200	8,960	9,190	17,800	9,190
2023-07-18	8,690	8,950	8,690	8,870	12,400	8,870
2023-07-14	8,870	8,870	8,620	8,680	12,600	8,680
2023-07-13	8,780	8,930	8,720	8,860	12,400	8,860
2023-07-12	8,740	8,870	8,730	8,780	13,100	8,780
2023-07-11	8,960	8,960	8,700	8,750	13,600	8,750
2023-07-10	8,790	8,970	8,740	8,850	19,400	8,850
2023-07-07	8,850	8,850	8,670	8,690	14,900	8,690
2023-07-06	8,910	9,080	8,860	8,870	17,700	8,870
2023-07-05	9,020	9,020	8,860	8,920	14,200	8,920
2023-07-04	9,190	9,250	9,060	9,070	13,100	9,070
2023-07-03	9,350	9,420	9,190	9,240	15,400	9,240
2023-06-30	9,280	9,370	9,160	9,340	15,900	9,340
2023-06-29	9,440	9,460	9,180	9,240	19,300	9,240
2023-06-28	9,260	9,500	9,220	9,460	42,200	9,460
2023-06-27	9,060	9,180	8,960	9,120	11,800	9,120
2023-06-26	8,940	9,170	8,890	9,070	12,200	9,070
2023-06-23	9,300	9,300	8,990	9,000	31,300	9,000
2023-06-22	9,150	9,210	9,050	9,150	16,400	9,150
2023-06-21	8,880	9,150	8,880	9,150	20,600	9,150
2023-06-20	8,890	8,980	8,890	8,920	9,800	8,920
2023-06-19	8,960	8,970	8,890	8,970	9,200	8,970
2023-06-16	8,950	9,060	8,950	8,960	32,200	8,960
2023-06-15	8,850	8,990	8,810	8,900	24,000	8,900
2023-06-14	8,830	8,890	8,760	8,810	11,900	8,810
2023-06-13	8,900	8,960	8,820	8,890	8,200	8,890
2023-06-12	8,790	8,930	8,790	8,900	11,700	8,900
2023-06-09	8,820	8,890	8,730	8,790	13,500	8,790
2023-06-08	8,640	8,820	8,640	8,820	14,100	8,820
2023-06-07	8,900	8,940	8,710	8,710	13,700	8,710
2023-06-06	8,790	8,880	8,770	8,870	12,000	8,870
2023-06-05	8,640	8,880	8,640	8,830	27,400	8,830
2023-06-02	8,410	8,630	8,410	8,560	17,400	8,560
2023-06-01	8,260	8,470	8,260	8,410	14,100	8,410
2023-05-31	8,360	8,440	8,240	8,340	27,800	8,340
2023-05-30	8,470	8,470	8,350	8,360	14,100	8,360
2023-05-29	8,440	8,480	8,370	8,400	7,400	8,400
2023-05-26	8,410	8,480	8,250	8,290	13,600	8,290
2023-05-25	8,280	8,430	8,180	8,410	17,700	8,410
2023-05-24	8,270	8,360	8,200	8,260	7,300	8,260
2023-05-23	8,340	8,530	8,230	8,280	31,100	8,280
2023-05-22	8,000	8,350	8,000	8,320	26,900	8,320
2023-05-19	8,020	8,170	8,000	8,050	43,500	8,050
2023-05-18	8,000	8,050	7,940	8,000	21,700	8,000
2023-05-17	8,110	8,150	8,000	8,010	24,000	8,010
2023-05-16	8,200	8,310	8,090	8,140	38,700	8,140
2023-05-15	8,070	8,180	8,050	8,130	26,900	8,130
2023-05-12	8,020	8,090	7,950	8,090	31,000	8,090
2023-05-11	8,140	8,300	7,920	8,000	46,000	8,000
2023-05-10	8,120	8,280	8,110	8,140	33,900	8,140
2023-05-09	8,160	8,340	8,100	8,250	19,000	8,250
2023-05-08	8,160	8,300	8,140	8,160	15,000	8,160
2023-05-02	8,160	8,240	8,050	8,190	14,100	8,190
2023-05-01	8,050	8,160	7,950	8,090	14,700	8,090
2023-04-28	7,920	8,060	7,830	8,050	20,000	8,050
2023-04-27	7,700	8,140	7,690	7,920	45,700	7,920
2023-04-26	7,410	7,740	7,370	7,730	44,200	7,730
2023-04-25	7,440	7,550	7,420	7,460	12,300	7,460
2023-04-24	7,400	7,500	7,310	7,410	8,900	7,410
2023-04-21	7,370	7,560	7,330	7,420	20,400	7,420
2023-04-20	7,330	7,430	7,330	7,370	7,600	7,370
2023-04-19	7,310	7,370	7,290	7,370	16,400	7,370
2023-04-18	7,460	7,460	7,330	7,380	10,800	7,380
2023-04-17	7,560	7,560	7,430	7,460	11,200	7,460
2023-04-14	7,550	7,570	7,460	7,530	18,100	7,530
2023-04-13	7,490	7,550	7,410	7,490	16,300	7,490
2023-04-12	7,390	7,490	7,370	7,480	16,900	7,480
2023-04-11	7,360	7,520	7,360	7,500	9,400	7,500
2023-04-10	7,370	7,450	7,320	7,400	10,400	7,400
2023-04-07	7,230	7,340	7,230	7,300	12,200	7,300
2023-04-06	7,290	7,310	7,190	7,290	15,300	7,290
2023-04-05	7,440	7,450	7,250	7,260	23,400	7,260
2023-04-04	7,470	7,550	7,380	7,530	19,600	7,530
2023-04-03	7,350	7,460	7,290	7,450	23,400	7,450
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