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
2023-09-229,6809,7009,6109,66019,5009,660
2023-09-219,7609,7609,6709,71011,8009,710
2023-09-209,6809,8009,6709,69015,5009,690
2023-09-199,6609,7409,6309,74020,3009,740
2023-09-159,6309,6909,6009,66023,5009,660
2023-09-149,6209,6909,5509,69019,5009,690
2023-09-139,6909,7009,6109,62015,3009,620
2023-09-129,6709,7209,6109,70013,4009,700
2023-09-119,7009,7809,6109,67014,4009,670
2023-09-089,6309,7509,6309,67014,0009,670
2023-09-079,7109,7609,6609,71011,7009,710
2023-09-069,8009,8009,6909,78016,6009,780
2023-09-059,8909,8909,7309,80013,8009,800
2023-09-049,7909,8909,7309,89011,0009,890
2023-09-019,6809,7309,6209,72010,5009,720
2023-08-319,5409,6709,5409,64015,3009,640
2023-08-309,4709,6009,4509,54015,3009,540
2023-08-299,4009,4909,3709,4706,3009,470
2023-08-289,4009,4409,2609,4008,3009,400
2023-08-259,2209,3509,2009,28010,3009,280
2023-08-249,2109,4209,2109,34016,4009,340
2023-08-239,0809,2409,0809,2106,9009,210
2023-08-229,0809,1109,0009,11014,7009,110
2023-08-219,0309,2009,0309,08011,2009,080
2023-08-189,1709,2409,0809,09012,1009,090
2023-08-179,4009,4009,1809,25012,9009,250
2023-08-169,3409,4409,2509,36011,9009,360
2023-08-159,3509,3909,2509,34019,9009,340
2023-08-149,3809,4009,2809,37013,6009,370
2023-08-109,1509,3509,1209,35018,5009,350
2023-08-099,2109,2209,1109,1509,1009,150
2023-08-089,2009,2409,1409,21011,0009,210
2023-08-079,1509,3009,1009,20010,6009,200
2023-08-049,2409,3209,2109,2609,0009,260
2023-08-039,3009,3809,2209,24014,2009,240
2023-08-029,5309,6009,3609,40019,5009,400
2023-08-019,5809,6809,3809,68016,5009,680
2023-07-319,5409,6509,4809,61025,2009,610
2023-07-289,2209,3809,1309,35022,4009,350
2023-07-279,4009,4009,1609,28023,7009,280
2023-07-269,5509,5509,2009,38042,5009,380
2023-07-259,4009,7809,0309,340105,1009,340
2023-07-249,2009,4409,1909,42014,4009,420
2023-07-219,0209,2209,0009,17012,0009,170
2023-07-209,1809,2108,9409,0109,1009,010
2023-07-199,0009,2008,9609,19017,8009,190
2023-07-188,6908,9508,6908,87012,4008,870
2023-07-148,8708,8708,6208,68012,6008,680
2023-07-138,7808,9308,7208,86012,4008,860
2023-07-128,7408,8708,7308,78013,1008,780
2023-07-118,9608,9608,7008,75013,6008,750
2023-07-108,7908,9708,7408,85019,4008,850
2023-07-078,8508,8508,6708,69014,9008,690
2023-07-068,9109,0808,8608,87017,7008,870
2023-07-059,0209,0208,8608,92014,2008,920
2023-07-049,1909,2509,0609,07013,1009,070
2023-07-039,3509,4209,1909,24015,4009,240
2023-06-309,2809,3709,1609,34015,9009,340
2023-06-299,4409,4609,1809,24019,3009,240
2023-06-289,2609,5009,2209,46042,2009,460
2023-06-279,0609,1808,9609,12011,8009,120
2023-06-268,9409,1708,8909,07012,2009,070
2023-06-239,3009,3008,9909,00031,3009,000
2023-06-229,1509,2109,0509,15016,4009,150
2023-06-218,8809,1508,8809,15020,6009,150
2023-06-208,8908,9808,8908,9209,8008,920
2023-06-198,9608,9708,8908,9709,2008,970
2023-06-168,9509,0608,9508,96032,2008,960
2023-06-158,8508,9908,8108,90024,0008,900
2023-06-148,8308,8908,7608,81011,9008,810
2023-06-138,9008,9608,8208,8908,2008,890
2023-06-128,7908,9308,7908,90011,7008,900
2023-06-098,8208,8908,7308,79013,5008,790
2023-06-088,6408,8208,6408,82014,1008,820
2023-06-078,9008,9408,7108,71013,7008,710
2023-06-068,7908,8808,7708,87012,0008,870
2023-06-058,6408,8808,6408,83027,4008,830
2023-06-028,4108,6308,4108,56017,4008,560
2023-06-018,2608,4708,2608,41014,1008,410
2023-05-318,3608,4408,2408,34027,8008,340
2023-05-308,4708,4708,3508,36014,1008,360
2023-05-298,4408,4808,3708,4007,4008,400
2023-05-268,4108,4808,2508,29013,6008,290
2023-05-258,2808,4308,1808,41017,7008,410
2023-05-248,2708,3608,2008,2607,3008,260
2023-05-238,3408,5308,2308,28031,1008,280
2023-05-228,0008,3508,0008,32026,9008,320
2023-05-198,0208,1708,0008,05043,5008,050
2023-05-188,0008,0507,9408,00021,7008,000
2023-05-178,1108,1508,0008,01024,0008,010
2023-05-168,2008,3108,0908,14038,7008,140
2023-05-158,0708,1808,0508,13026,9008,130
2023-05-128,0208,0907,9508,09031,0008,090
2023-05-118,1408,3007,9208,00046,0008,000
2023-05-108,1208,2808,1108,14033,9008,140
2023-05-098,1608,3408,1008,25019,0008,250
2023-05-088,1608,3008,1408,16015,0008,160
2023-05-028,1608,2408,0508,19014,1008,190
2023-05-018,0508,1607,9508,09014,7008,090
2023-04-287,9208,0607,8308,05020,0008,050
2023-04-277,7008,1407,6907,92045,7007,920
2023-04-267,4107,7407,3707,73044,2007,730
2023-04-257,4407,5507,4207,46012,3007,460
2023-04-247,4007,5007,3107,4108,9007,410
2023-04-217,3707,5607,3307,42020,4007,420
2023-04-207,3307,4307,3307,3707,6007,370
2023-04-197,3107,3707,2907,37016,4007,370
2023-04-187,4607,4607,3307,38010,8007,380
2023-04-177,5607,5607,4307,46011,2007,460
2023-04-147,5507,5707,4607,53018,1007,530
2023-04-137,4907,5507,4107,49016,3007,490
2023-04-127,3907,4907,3707,48016,9007,480
2023-04-117,3607,5207,3607,5009,4007,500
2023-04-107,3707,4507,3207,40010,4007,400
2023-04-077,2307,3407,2307,30012,2007,300
2023-04-067,2907,3107,1907,29015,3007,290
2023-04-057,4407,4507,2507,26023,4007,260
2023-04-047,4707,5507,3807,53019,6007,530
2023-04-037,3507,4607,2907,45023,4007,450
2023-03-317,2807,4007,2307,30020,1007,300
2023-03-307,1607,3007,1207,23021,0007,230
2023-03-297,5607,5607,4607,52020,9007,520
2023-03-287,3907,5507,3207,53014,9007,530
2023-03-277,4507,4507,2707,3409,7007,340
2023-03-247,4907,5507,4507,45016,1007,450
2023-03-237,4507,5607,4207,51019,0007,510
2023-03-227,4807,5307,4407,52018,4007,520
2023-03-207,4207,5207,3807,38015,2007,380
2023-03-177,3307,4907,3307,45017,6007,450
2023-03-167,3007,3507,2007,27020,8007,270
2023-03-157,4107,4507,3007,45024,1007,450
2023-03-147,1507,3007,1507,27034,9007,270
2023-03-137,4907,4907,1907,21032,3007,210
2023-03-107,7907,8707,5807,64083,5007,640
2023-03-097,5007,7707,4807,70059,0007,700
2023-03-087,1607,4007,1207,36084,9007,360
2023-03-077,2207,2307,1507,20017,0007,200
2023-03-067,1307,2307,1207,20026,1007,200
2023-03-036,9407,0906,9407,09026,5007,090
2023-03-027,0807,0806,9006,98022,8006,980
2023-03-016,9607,0806,9507,06027,5007,060
2023-02-287,0207,0906,9807,02024,7007,020
2023-02-277,0307,1607,0207,02021,2007,020
2023-02-247,0507,1206,9606,98021,1006,980
2023-02-226,8207,0506,8207,02027,6007,020
2023-02-216,7607,0406,7606,86032,8006,860
2023-02-206,7706,8406,7606,76010,9006,760
2023-02-176,7506,7706,7106,75017,1006,750
2023-02-166,6506,8006,6306,77026,2006,770
2023-02-156,5606,6606,5006,52037,4006,520
2023-02-146,3406,5806,3306,56038,9006,560
2023-02-136,3206,3506,2806,28011,8006,280
2023-02-106,2406,4006,2406,37015,9006,370
2023-02-096,2406,3006,1206,24011,4006,240
2023-02-086,1506,2506,1306,22011,7006,220
2023-02-076,1706,2106,1006,14010,3006,140
2023-02-065,9806,1405,9806,11012,7006,110
2023-02-035,9905,9905,8605,9309,9005,930
2023-02-026,0506,1005,9305,99015,5005,990
2023-02-016,2506,3606,1306,16013,9006,160
2023-01-316,0806,2206,0306,19030,4006,190
2023-01-306,1806,1806,0306,03011,1006,030
2023-01-276,1506,1906,1106,1908,1006,190
2023-01-266,1506,1606,0706,0706,5006,070
2023-01-256,1206,1606,0706,13010,5006,130
2023-01-246,0706,1006,0206,0709,9006,070
2023-01-235,9106,1805,8506,15020,9006,150
2023-01-205,7505,8605,7505,8304,7005,830
2023-01-195,7805,8205,7505,7504,4005,750
2023-01-185,7605,8905,7405,87010,0005,870
2023-01-175,7905,8005,7605,7604,0005,760
2023-01-165,9505,9505,8005,8209,0005,820
2023-01-135,8205,8905,8205,8808,1005,880
2023-01-125,7705,8305,7605,78010,3005,780
2023-01-115,7205,7805,7205,7705,0005,770
2023-01-105,7405,7905,7205,7203,8005,720
2023-01-065,7305,7805,7305,7403,5005,740
2023-01-055,8805,8805,7505,7705,3005,770
2023-01-045,9205,9205,8505,88011,7005,880

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