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
2023-03-317,2807,4007,2307,30020,1007,300
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