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
2022-06-246,3506,4606,3206,40023,6006,400
2022-06-236,2606,3206,2206,2507,8006,250
2022-06-226,4206,4406,2406,24010,9006,240
2022-06-216,0806,3406,0806,32016,2006,320
2022-06-206,2806,2806,0606,06017,6006,060
2022-06-176,3706,4106,1506,18040,2006,180
2022-06-166,6006,6006,3506,3507,6006,350
2022-06-156,6606,6606,5006,50011,9006,500
2022-06-146,6106,6106,4506,53010,9006,530
2022-06-136,7006,7006,5506,56010,2006,560
2022-06-106,7106,7606,6506,69015,5006,690
2022-06-096,7406,8106,6906,77011,7006,770
2022-06-086,8006,9306,6706,74022,5006,740
2022-06-076,5306,6806,5006,63011,3006,630
2022-06-066,6506,6506,4806,49011,6006,490
2022-06-036,7306,8106,6006,66032,4006,660
2022-06-026,6306,6406,5806,6009,7006,600
2022-06-016,4006,5906,4006,57011,5006,570
2022-05-316,6906,8006,3806,40028,7006,400
2022-05-306,4506,5506,3006,53036,0006,530
2022-05-276,3006,3306,2206,25010,7006,250
2022-05-266,3606,4006,2606,2609,1006,260
2022-05-256,3806,4706,3606,36016,9006,360
2022-05-246,4306,4606,2406,28019,4006,280
2022-05-236,3906,5606,3606,53013,4006,530
2022-05-206,3306,3706,2906,3707,5006,370
2022-05-196,3206,3606,1606,36016,2006,360
2022-05-186,5006,5206,3806,38011,4006,380
2022-05-176,6006,6206,4706,50013,2006,500
2022-05-166,8106,8206,6106,61015,8006,610
2022-05-136,8706,9206,7806,81011,8006,810
2022-05-127,1107,1106,8206,83012,9006,830
2022-05-117,1107,1307,0207,0308,7007,030
2022-05-107,1807,2007,0907,15011,7007,150
2022-05-097,4507,4507,1807,2107,6007,210
2022-05-067,1907,4907,1107,36019,4007,360
2022-05-027,2707,2907,1807,24010,3007,240
2022-04-287,2807,3007,1207,23021,8007,230
2022-04-277,2107,2607,1007,23042,9007,230
2022-04-267,2407,3507,2207,32013,0007,320
2022-04-257,4107,4107,2407,24019,2007,240
2022-04-227,5307,5907,4707,5007,5007,500
2022-04-217,4507,5707,4407,55012,4007,550
2022-04-207,5207,5507,4507,45011,8007,450
2022-04-197,5307,6207,5007,52013,3007,520
2022-04-187,4107,5307,4107,50017,7007,500
2022-04-157,5207,5807,4407,44018,3007,440
2022-04-147,5407,5707,4707,51018,3007,510
2022-04-137,5507,6807,4407,54023,4007,540
2022-04-127,3907,7107,3907,59025,5007,590
2022-04-117,3807,6507,3507,52020,9007,520
2022-04-087,6507,7207,4707,48025,1007,480
2022-04-077,8807,8807,6907,73017,3007,730
2022-04-067,7507,9307,6907,88010,8007,880
2022-04-057,8707,9507,7207,75022,3007,750
2022-04-048,1908,1907,8607,87013,0007,870
2022-04-018,3008,3008,0008,04022,8008,040
2022-03-318,5108,5108,2708,32019,9008,320
2022-03-308,6708,7108,5208,54042,6008,540
2022-03-298,8808,8808,7008,81028,1008,810
2022-03-288,9808,9808,5208,98046,8008,980
2022-03-259,0309,2008,9909,05062,7009,050
2022-03-249,4709,5008,9609,02097,8009,020
2022-03-239,80010,5209,78010,37030,70010,370
2022-03-229,6509,8409,6509,84017,8009,840
2022-03-189,5309,7909,5309,79015,0009,790
2022-03-179,5909,6909,5409,65024,5009,650
2022-03-169,5609,5709,4709,51023,5009,510
2022-03-159,5509,7409,5109,64034,5009,640
2022-03-149,4509,5409,3709,50049,1009,500
2022-03-119,5309,5709,5109,53039,7009,530
2022-03-109,7209,7209,5809,63023,4009,630
2022-03-099,6809,7009,6709,68010,9009,680
2022-03-089,7009,7309,6409,70018,9009,700
2022-03-079,7509,7609,6909,70021,4009,700
2022-03-049,7409,7809,7409,75011,9009,750
2022-03-039,7609,7909,7309,76014,3009,760
2022-03-029,8009,8109,7209,77016,9009,770
2022-03-019,7509,8409,7509,84019,3009,840
2022-02-289,7609,7909,7409,75015,0009,750
2022-02-259,8009,8009,7409,78014,6009,780
2022-02-249,7909,8209,7609,79016,5009,790
2022-02-229,8209,8209,7709,80017,9009,800
2022-02-219,8209,8909,8209,8905,7009,890
2022-02-189,8809,8809,8109,8808,2009,880
2022-02-179,8009,9309,7909,81020,6009,810
2022-02-169,8409,8409,7709,81011,0009,810
2022-02-159,8009,8409,7409,80020,7009,800
2022-02-149,6609,8709,6609,83026,1009,830
2022-02-109,8609,9109,5509,78072,9009,780
2022-02-098,3508,6608,3508,5208,6008,520
2022-02-088,3108,3908,3108,3902,1008,390
2022-02-078,3108,3708,3008,3002,8008,300
2022-02-048,3308,3808,3108,3202,8008,320
2022-02-038,3208,4008,3208,3502,2008,350
2022-02-028,2908,4308,2808,4005,1008,400
2022-02-018,3508,3808,2908,2903,7008,290
2022-01-318,2108,3708,2108,3504,8008,350
2022-01-288,1708,3208,1608,3108,1008,310
2022-01-278,3008,3308,0808,17013,2008,170
2022-01-268,3508,3508,2508,2503,4008,250
2022-01-258,4808,4808,4008,4307,6008,430
2022-01-248,4308,4808,3508,4404,4008,440
2022-01-218,3208,4008,2608,3904,8008,390
2022-01-208,3008,4208,2508,2503,5008,250
2022-01-198,3008,3708,2408,3008,6008,300
2022-01-188,4708,4708,2908,3005,1008,300
2022-01-178,4808,5208,4508,4705,9008,470
2022-01-148,4208,4308,2108,3507,1008,350
2022-01-138,4908,5108,4008,4205,6008,420
2022-01-128,2308,4108,2308,4102,5008,410
2022-01-118,2808,2808,2108,2503,4008,250
2022-01-078,2608,3608,2508,2805,7008,280
2022-01-068,3308,4408,2408,2607,5008,260
2022-01-058,4408,5208,4308,4803,8008,480
2022-01-048,2308,4308,2308,3807,0008,380

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