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
2021-09-248,5708,6708,4308,61011,3008,610
2021-09-228,5008,5008,4008,4207,8008,420
2021-09-218,5708,5808,4708,5008,4008,500
2021-09-178,5508,6908,5008,6908,7008,690
2021-09-168,5008,5708,4208,55012,0008,550
2021-09-158,5908,6408,5008,56012,6008,560
2021-09-148,5708,7508,5708,73012,0008,730
2021-09-138,5808,6608,5808,6606,2008,660
2021-09-108,5008,6708,5008,67012,0008,670
2021-09-098,4008,5308,4008,5008,5008,500
2021-09-088,5008,5208,4108,5008,5008,500
2021-09-078,2508,6408,2508,52022,9008,520
2021-09-068,1308,2008,0808,2003,9008,200
2021-09-038,0308,1808,0308,1706,0008,170
2021-09-028,0608,1508,0508,1403,9008,140
2021-09-018,2708,3308,0608,0908,2008,090
2021-08-318,0808,3308,0308,31012,9008,310
2021-08-308,1308,1308,0208,0904,2008,090
2021-08-277,9208,0707,8707,9807,9007,980
2021-08-267,8707,9307,8707,9206,9007,920
2021-08-258,0308,0307,9407,9404,7007,940
2021-08-248,0508,1008,0108,0304,0008,030
2021-08-238,0108,0508,0008,0103,8008,010
2021-08-207,9708,0507,9707,9903,8007,990
2021-08-198,0008,0307,9507,9704,5007,970
2021-08-188,0408,0608,0108,0101,6008,010
2021-08-178,0408,0407,9407,9706,0007,970
2021-08-168,1608,1608,0608,0606,0008,060
2021-08-138,1208,1208,0408,0804,3008,080
2021-08-128,0508,0507,9808,0205,9008,020
2021-08-118,0008,0307,9808,00011,6008,000
2021-08-107,9708,0807,8608,00026,9008,000
2021-08-068,1308,1307,8208,08021,0008,080
2021-08-058,2008,2008,0408,0404,7008,040
2021-08-048,1708,2008,1408,2009,3008,200
2021-08-038,2208,2408,1508,22015,4008,220
2021-08-028,2208,2808,1408,21011,3008,210
2021-07-308,1308,1808,1008,1207,2008,120
2021-07-298,1508,1608,1008,1604,6008,160
2021-07-288,1808,1908,1508,1803,6008,180
2021-07-278,2208,2208,1708,2003,4008,200
2021-07-268,2108,2208,1108,2204,0008,220
2021-07-218,1408,2008,1308,1807,2008,180
2021-07-208,1408,1608,1008,1407,0008,140
2021-07-198,1908,1908,1308,1407,8008,140
2021-07-168,2408,2508,1408,2206,2008,220
2021-07-158,2208,2708,1608,1709,1008,170
2021-07-148,0508,2508,0508,1908,6008,190
2021-07-138,0108,1308,0108,0905,4008,090
2021-07-128,0508,0907,9608,00011,9008,000
2021-07-097,7908,0107,7908,00017,3008,000
2021-07-087,8808,0407,8807,94012,1007,940
2021-07-077,9508,0207,9007,90012,6007,900
2021-07-067,9008,0307,9008,0206,6008,020
2021-07-057,8507,9607,8507,9104,6007,910
2021-07-027,9107,9907,9107,9408,0007,940
2021-07-017,7107,8807,7107,83014,8007,830
2021-06-307,8307,8407,7107,71016,7007,710
2021-06-298,0008,0007,8307,83010,1007,830
2021-06-288,1608,1807,9808,00010,5008,000
2021-06-258,1908,2208,1208,16023,0008,160
2021-06-248,0508,2008,0508,12013,7008,120
2021-06-238,0108,1008,0008,0507,9008,050
2021-06-227,8708,0507,8108,05017,4008,050
2021-06-217,8407,8507,7407,75011,7007,750
2021-06-187,9807,9907,8907,8907,7007,890
2021-06-178,0408,0507,9307,9305,1007,930
2021-06-168,0108,0407,9908,0105,5008,010
2021-06-158,0908,0908,0008,0106,5008,010
2021-06-148,0508,0607,9808,0405,9008,040
2021-06-117,9008,0407,9007,96012,7007,960
2021-06-107,8807,9507,8407,8908,6007,890
2021-06-097,9507,9507,9007,9206,3007,920
2021-06-087,8807,9607,8507,93010,0007,930
2021-06-078,0408,0807,7507,88062,7007,880
2021-06-047,6807,8407,6807,84013,2007,840
2021-06-037,6707,6707,5207,5308,5007,530
2021-06-027,5807,6207,5507,6004,5007,600
2021-06-017,6007,6707,5107,5309,2007,530
2021-05-317,4907,5307,4107,52012,6007,520
2021-05-287,4607,4907,3207,49012,7007,490
2021-05-277,5007,5007,3107,31011,9007,310
2021-05-267,5607,5607,4307,4506,9007,450
2021-05-257,6607,6607,5607,5604,9007,560
2021-05-247,5607,6407,5607,6004,1007,600
2021-05-217,6807,6807,5107,5908,8007,590
2021-05-207,6407,8207,5907,5906,6007,590
2021-05-197,5607,6007,5107,5807,8007,580
2021-05-187,5107,5707,4807,5609,8007,560
2021-05-177,5607,6507,4107,51010,4007,510
2021-05-148,0408,1807,7207,75034,5007,750
2021-05-138,0208,1207,8807,95014,6007,950
2021-05-128,0108,1507,9608,09022,1008,090
2021-05-118,0108,1107,9908,03011,1008,030
2021-05-108,0108,0608,0108,0302,9008,030
2021-05-078,1108,1408,0508,0804,8008,080
2021-05-068,0608,0907,9608,01014,0008,010
2021-04-307,9107,9707,9107,9407,6007,940
2021-04-287,9308,0607,9107,9107,5007,910
2021-04-277,9608,0307,9407,98012,0007,980
2021-04-268,0008,0007,9607,9606,6007,960
2021-04-238,0608,0608,0008,0004,1008,000
2021-04-228,0108,0807,9908,0807,1008,080
2021-04-218,0308,0907,9708,00014,2008,000
2021-04-208,2208,2208,0908,0905,8008,090
2021-04-198,1008,2508,0908,2408,0008,240
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