1884 日本道路(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,350 | 6,460 | 6,320 | 6,400 | 23,600 | 6,400 |
| 2022-06-23 | 6,260 | 6,320 | 6,220 | 6,250 | 7,800 | 6,250 |
| 2022-06-22 | 6,420 | 6,440 | 6,240 | 6,240 | 10,900 | 6,240 |
| 2022-06-21 | 6,080 | 6,340 | 6,080 | 6,320 | 16,200 | 6,320 |
| 2022-06-20 | 6,280 | 6,280 | 6,060 | 6,060 | 17,600 | 6,060 |
| 2022-06-17 | 6,370 | 6,410 | 6,150 | 6,180 | 40,200 | 6,180 |
| 2022-06-16 | 6,600 | 6,600 | 6,350 | 6,350 | 7,600 | 6,350 |
| 2022-06-15 | 6,660 | 6,660 | 6,500 | 6,500 | 11,900 | 6,500 |
| 2022-06-14 | 6,610 | 6,610 | 6,450 | 6,530 | 10,900 | 6,530 |
| 2022-06-13 | 6,700 | 6,700 | 6,550 | 6,560 | 10,200 | 6,560 |
| 2022-06-10 | 6,710 | 6,760 | 6,650 | 6,690 | 15,500 | 6,690 |
| 2022-06-09 | 6,740 | 6,810 | 6,690 | 6,770 | 11,700 | 6,770 |
| 2022-06-08 | 6,800 | 6,930 | 6,670 | 6,740 | 22,500 | 6,740 |
| 2022-06-07 | 6,530 | 6,680 | 6,500 | 6,630 | 11,300 | 6,630 |
| 2022-06-06 | 6,650 | 6,650 | 6,480 | 6,490 | 11,600 | 6,490 |
| 2022-06-03 | 6,730 | 6,810 | 6,600 | 6,660 | 32,400 | 6,660 |
| 2022-06-02 | 6,630 | 6,640 | 6,580 | 6,600 | 9,700 | 6,600 |
| 2022-06-01 | 6,400 | 6,590 | 6,400 | 6,570 | 11,500 | 6,570 |
| 2022-05-31 | 6,690 | 6,800 | 6,380 | 6,400 | 28,700 | 6,400 |
| 2022-05-30 | 6,450 | 6,550 | 6,300 | 6,530 | 36,000 | 6,530 |
| 2022-05-27 | 6,300 | 6,330 | 6,220 | 6,250 | 10,700 | 6,250 |
| 2022-05-26 | 6,360 | 6,400 | 6,260 | 6,260 | 9,100 | 6,260 |
| 2022-05-25 | 6,380 | 6,470 | 6,360 | 6,360 | 16,900 | 6,360 |
| 2022-05-24 | 6,430 | 6,460 | 6,240 | 6,280 | 19,400 | 6,280 |
| 2022-05-23 | 6,390 | 6,560 | 6,360 | 6,530 | 13,400 | 6,530 |
| 2022-05-20 | 6,330 | 6,370 | 6,290 | 6,370 | 7,500 | 6,370 |
| 2022-05-19 | 6,320 | 6,360 | 6,160 | 6,360 | 16,200 | 6,360 |
| 2022-05-18 | 6,500 | 6,520 | 6,380 | 6,380 | 11,400 | 6,380 |
| 2022-05-17 | 6,600 | 6,620 | 6,470 | 6,500 | 13,200 | 6,500 |
| 2022-05-16 | 6,810 | 6,820 | 6,610 | 6,610 | 15,800 | 6,610 |
| 2022-05-13 | 6,870 | 6,920 | 6,780 | 6,810 | 11,800 | 6,810 |
| 2022-05-12 | 7,110 | 7,110 | 6,820 | 6,830 | 12,900 | 6,830 |
| 2022-05-11 | 7,110 | 7,130 | 7,020 | 7,030 | 8,700 | 7,030 |
| 2022-05-10 | 7,180 | 7,200 | 7,090 | 7,150 | 11,700 | 7,150 |
| 2022-05-09 | 7,450 | 7,450 | 7,180 | 7,210 | 7,600 | 7,210 |
| 2022-05-06 | 7,190 | 7,490 | 7,110 | 7,360 | 19,400 | 7,360 |
| 2022-05-02 | 7,270 | 7,290 | 7,180 | 7,240 | 10,300 | 7,240 |
| 2022-04-28 | 7,280 | 7,300 | 7,120 | 7,230 | 21,800 | 7,230 |
| 2022-04-27 | 7,210 | 7,260 | 7,100 | 7,230 | 42,900 | 7,230 |
| 2022-04-26 | 7,240 | 7,350 | 7,220 | 7,320 | 13,000 | 7,320 |
| 2022-04-25 | 7,410 | 7,410 | 7,240 | 7,240 | 19,200 | 7,240 |
| 2022-04-22 | 7,530 | 7,590 | 7,470 | 7,500 | 7,500 | 7,500 |
| 2022-04-21 | 7,450 | 7,570 | 7,440 | 7,550 | 12,400 | 7,550 |
| 2022-04-20 | 7,520 | 7,550 | 7,450 | 7,450 | 11,800 | 7,450 |
| 2022-04-19 | 7,530 | 7,620 | 7,500 | 7,520 | 13,300 | 7,520 |
| 2022-04-18 | 7,410 | 7,530 | 7,410 | 7,500 | 17,700 | 7,500 |
| 2022-04-15 | 7,520 | 7,580 | 7,440 | 7,440 | 18,300 | 7,440 |
| 2022-04-14 | 7,540 | 7,570 | 7,470 | 7,510 | 18,300 | 7,510 |
| 2022-04-13 | 7,550 | 7,680 | 7,440 | 7,540 | 23,400 | 7,540 |
| 2022-04-12 | 7,390 | 7,710 | 7,390 | 7,590 | 25,500 | 7,590 |
| 2022-04-11 | 7,380 | 7,650 | 7,350 | 7,520 | 20,900 | 7,520 |
| 2022-04-08 | 7,650 | 7,720 | 7,470 | 7,480 | 25,100 | 7,480 |
| 2022-04-07 | 7,880 | 7,880 | 7,690 | 7,730 | 17,300 | 7,730 |
| 2022-04-06 | 7,750 | 7,930 | 7,690 | 7,880 | 10,800 | 7,880 |
| 2022-04-05 | 7,870 | 7,950 | 7,720 | 7,750 | 22,300 | 7,750 |
| 2022-04-04 | 8,190 | 8,190 | 7,860 | 7,870 | 13,000 | 7,870 |
| 2022-04-01 | 8,300 | 8,300 | 8,000 | 8,040 | 22,800 | 8,040 |
| 2022-03-31 | 8,510 | 8,510 | 8,270 | 8,320 | 19,900 | 8,320 |
| 2022-03-30 | 8,670 | 8,710 | 8,520 | 8,540 | 42,600 | 8,540 |
| 2022-03-29 | 8,880 | 8,880 | 8,700 | 8,810 | 28,100 | 8,810 |
| 2022-03-28 | 8,980 | 8,980 | 8,520 | 8,980 | 46,800 | 8,980 |
| 2022-03-25 | 9,030 | 9,200 | 8,990 | 9,050 | 62,700 | 9,050 |
| 2022-03-24 | 9,470 | 9,500 | 8,960 | 9,020 | 97,800 | 9,020 |
| 2022-03-23 | 9,800 | 10,520 | 9,780 | 10,370 | 30,700 | 10,370 |
| 2022-03-22 | 9,650 | 9,840 | 9,650 | 9,840 | 17,800 | 9,840 |
| 2022-03-18 | 9,530 | 9,790 | 9,530 | 9,790 | 15,000 | 9,790 |
| 2022-03-17 | 9,590 | 9,690 | 9,540 | 9,650 | 24,500 | 9,650 |
| 2022-03-16 | 9,560 | 9,570 | 9,470 | 9,510 | 23,500 | 9,510 |
| 2022-03-15 | 9,550 | 9,740 | 9,510 | 9,640 | 34,500 | 9,640 |
| 2022-03-14 | 9,450 | 9,540 | 9,370 | 9,500 | 49,100 | 9,500 |
| 2022-03-11 | 9,530 | 9,570 | 9,510 | 9,530 | 39,700 | 9,530 |
| 2022-03-10 | 9,720 | 9,720 | 9,580 | 9,630 | 23,400 | 9,630 |
| 2022-03-09 | 9,680 | 9,700 | 9,670 | 9,680 | 10,900 | 9,680 |
| 2022-03-08 | 9,700 | 9,730 | 9,640 | 9,700 | 18,900 | 9,700 |
| 2022-03-07 | 9,750 | 9,760 | 9,690 | 9,700 | 21,400 | 9,700 |
| 2022-03-04 | 9,740 | 9,780 | 9,740 | 9,750 | 11,900 | 9,750 |
| 2022-03-03 | 9,760 | 9,790 | 9,730 | 9,760 | 14,300 | 9,760 |
| 2022-03-02 | 9,800 | 9,810 | 9,720 | 9,770 | 16,900 | 9,770 |
| 2022-03-01 | 9,750 | 9,840 | 9,750 | 9,840 | 19,300 | 9,840 |
| 2022-02-28 | 9,760 | 9,790 | 9,740 | 9,750 | 15,000 | 9,750 |
| 2022-02-25 | 9,800 | 9,800 | 9,740 | 9,780 | 14,600 | 9,780 |
| 2022-02-24 | 9,790 | 9,820 | 9,760 | 9,790 | 16,500 | 9,790 |
| 2022-02-22 | 9,820 | 9,820 | 9,770 | 9,800 | 17,900 | 9,800 |
| 2022-02-21 | 9,820 | 9,890 | 9,820 | 9,890 | 5,700 | 9,890 |
| 2022-02-18 | 9,880 | 9,880 | 9,810 | 9,880 | 8,200 | 9,880 |
| 2022-02-17 | 9,800 | 9,930 | 9,790 | 9,810 | 20,600 | 9,810 |
| 2022-02-16 | 9,840 | 9,840 | 9,770 | 9,810 | 11,000 | 9,810 |
| 2022-02-15 | 9,800 | 9,840 | 9,740 | 9,800 | 20,700 | 9,800 |
| 2022-02-14 | 9,660 | 9,870 | 9,660 | 9,830 | 26,100 | 9,830 |
| 2022-02-10 | 9,860 | 9,910 | 9,550 | 9,780 | 72,900 | 9,780 |
| 2022-02-09 | 8,350 | 8,660 | 8,350 | 8,520 | 8,600 | 8,520 |
| 2022-02-08 | 8,310 | 8,390 | 8,310 | 8,390 | 2,100 | 8,390 |
| 2022-02-07 | 8,310 | 8,370 | 8,300 | 8,300 | 2,800 | 8,300 |
| 2022-02-04 | 8,330 | 8,380 | 8,310 | 8,320 | 2,800 | 8,320 |
| 2022-02-03 | 8,320 | 8,400 | 8,320 | 8,350 | 2,200 | 8,350 |
| 2022-02-02 | 8,290 | 8,430 | 8,280 | 8,400 | 5,100 | 8,400 |
| 2022-02-01 | 8,350 | 8,380 | 8,290 | 8,290 | 3,700 | 8,290 |
| 2022-01-31 | 8,210 | 8,370 | 8,210 | 8,350 | 4,800 | 8,350 |
| 2022-01-28 | 8,170 | 8,320 | 8,160 | 8,310 | 8,100 | 8,310 |
| 2022-01-27 | 8,300 | 8,330 | 8,080 | 8,170 | 13,200 | 8,170 |
| 2022-01-26 | 8,350 | 8,350 | 8,250 | 8,250 | 3,400 | 8,250 |
| 2022-01-25 | 8,480 | 8,480 | 8,400 | 8,430 | 7,600 | 8,430 |
| 2022-01-24 | 8,430 | 8,480 | 8,350 | 8,440 | 4,400 | 8,440 |
| 2022-01-21 | 8,320 | 8,400 | 8,260 | 8,390 | 4,800 | 8,390 |
| 2022-01-20 | 8,300 | 8,420 | 8,250 | 8,250 | 3,500 | 8,250 |
| 2022-01-19 | 8,300 | 8,370 | 8,240 | 8,300 | 8,600 | 8,300 |
| 2022-01-18 | 8,470 | 8,470 | 8,290 | 8,300 | 5,100 | 8,300 |
| 2022-01-17 | 8,480 | 8,520 | 8,450 | 8,470 | 5,900 | 8,470 |
| 2022-01-14 | 8,420 | 8,430 | 8,210 | 8,350 | 7,100 | 8,350 |
| 2022-01-13 | 8,490 | 8,510 | 8,400 | 8,420 | 5,600 | 8,420 |
| 2022-01-12 | 8,230 | 8,410 | 8,230 | 8,410 | 2,500 | 8,410 |
| 2022-01-11 | 8,280 | 8,280 | 8,210 | 8,250 | 3,400 | 8,250 |
| 2022-01-07 | 8,260 | 8,360 | 8,250 | 8,280 | 5,700 | 8,280 |
| 2022-01-06 | 8,330 | 8,440 | 8,240 | 8,260 | 7,500 | 8,260 |
| 2022-01-05 | 8,440 | 8,520 | 8,430 | 8,480 | 3,800 | 8,480 |
| 2022-01-04 | 8,230 | 8,430 | 8,230 | 8,380 | 7,000 | 8,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
