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 |
---|---|---|---|---|---|---|
2023-09-22 | 9,680 | 9,700 | 9,610 | 9,660 | 19,500 | 9,660 |
2023-09-21 | 9,760 | 9,760 | 9,670 | 9,710 | 11,800 | 9,710 |
2023-09-20 | 9,680 | 9,800 | 9,670 | 9,690 | 15,500 | 9,690 |
2023-09-19 | 9,660 | 9,740 | 9,630 | 9,740 | 20,300 | 9,740 |
2023-09-15 | 9,630 | 9,690 | 9,600 | 9,660 | 23,500 | 9,660 |
2023-09-14 | 9,620 | 9,690 | 9,550 | 9,690 | 19,500 | 9,690 |
2023-09-13 | 9,690 | 9,700 | 9,610 | 9,620 | 15,300 | 9,620 |
2023-09-12 | 9,670 | 9,720 | 9,610 | 9,700 | 13,400 | 9,700 |
2023-09-11 | 9,700 | 9,780 | 9,610 | 9,670 | 14,400 | 9,670 |
2023-09-08 | 9,630 | 9,750 | 9,630 | 9,670 | 14,000 | 9,670 |
2023-09-07 | 9,710 | 9,760 | 9,660 | 9,710 | 11,700 | 9,710 |
2023-09-06 | 9,800 | 9,800 | 9,690 | 9,780 | 16,600 | 9,780 |
2023-09-05 | 9,890 | 9,890 | 9,730 | 9,800 | 13,800 | 9,800 |
2023-09-04 | 9,790 | 9,890 | 9,730 | 9,890 | 11,000 | 9,890 |
2023-09-01 | 9,680 | 9,730 | 9,620 | 9,720 | 10,500 | 9,720 |
2023-08-31 | 9,540 | 9,670 | 9,540 | 9,640 | 15,300 | 9,640 |
2023-08-30 | 9,470 | 9,600 | 9,450 | 9,540 | 15,300 | 9,540 |
2023-08-29 | 9,400 | 9,490 | 9,370 | 9,470 | 6,300 | 9,470 |
2023-08-28 | 9,400 | 9,440 | 9,260 | 9,400 | 8,300 | 9,400 |
2023-08-25 | 9,220 | 9,350 | 9,200 | 9,280 | 10,300 | 9,280 |
2023-08-24 | 9,210 | 9,420 | 9,210 | 9,340 | 16,400 | 9,340 |
2023-08-23 | 9,080 | 9,240 | 9,080 | 9,210 | 6,900 | 9,210 |
2023-08-22 | 9,080 | 9,110 | 9,000 | 9,110 | 14,700 | 9,110 |
2023-08-21 | 9,030 | 9,200 | 9,030 | 9,080 | 11,200 | 9,080 |
2023-08-18 | 9,170 | 9,240 | 9,080 | 9,090 | 12,100 | 9,090 |
2023-08-17 | 9,400 | 9,400 | 9,180 | 9,250 | 12,900 | 9,250 |
2023-08-16 | 9,340 | 9,440 | 9,250 | 9,360 | 11,900 | 9,360 |
2023-08-15 | 9,350 | 9,390 | 9,250 | 9,340 | 19,900 | 9,340 |
2023-08-14 | 9,380 | 9,400 | 9,280 | 9,370 | 13,600 | 9,370 |
2023-08-10 | 9,150 | 9,350 | 9,120 | 9,350 | 18,500 | 9,350 |
2023-08-09 | 9,210 | 9,220 | 9,110 | 9,150 | 9,100 | 9,150 |
2023-08-08 | 9,200 | 9,240 | 9,140 | 9,210 | 11,000 | 9,210 |
2023-08-07 | 9,150 | 9,300 | 9,100 | 9,200 | 10,600 | 9,200 |
2023-08-04 | 9,240 | 9,320 | 9,210 | 9,260 | 9,000 | 9,260 |
2023-08-03 | 9,300 | 9,380 | 9,220 | 9,240 | 14,200 | 9,240 |
2023-08-02 | 9,530 | 9,600 | 9,360 | 9,400 | 19,500 | 9,400 |
2023-08-01 | 9,580 | 9,680 | 9,380 | 9,680 | 16,500 | 9,680 |
2023-07-31 | 9,540 | 9,650 | 9,480 | 9,610 | 25,200 | 9,610 |
2023-07-28 | 9,220 | 9,380 | 9,130 | 9,350 | 22,400 | 9,350 |
2023-07-27 | 9,400 | 9,400 | 9,160 | 9,280 | 23,700 | 9,280 |
2023-07-26 | 9,550 | 9,550 | 9,200 | 9,380 | 42,500 | 9,380 |
2023-07-25 | 9,400 | 9,780 | 9,030 | 9,340 | 105,100 | 9,340 |
2023-07-24 | 9,200 | 9,440 | 9,190 | 9,420 | 14,400 | 9,420 |
2023-07-21 | 9,020 | 9,220 | 9,000 | 9,170 | 12,000 | 9,170 |
2023-07-20 | 9,180 | 9,210 | 8,940 | 9,010 | 9,100 | 9,010 |
2023-07-19 | 9,000 | 9,200 | 8,960 | 9,190 | 17,800 | 9,190 |
2023-07-18 | 8,690 | 8,950 | 8,690 | 8,870 | 12,400 | 8,870 |
2023-07-14 | 8,870 | 8,870 | 8,620 | 8,680 | 12,600 | 8,680 |
2023-07-13 | 8,780 | 8,930 | 8,720 | 8,860 | 12,400 | 8,860 |
2023-07-12 | 8,740 | 8,870 | 8,730 | 8,780 | 13,100 | 8,780 |
2023-07-11 | 8,960 | 8,960 | 8,700 | 8,750 | 13,600 | 8,750 |
2023-07-10 | 8,790 | 8,970 | 8,740 | 8,850 | 19,400 | 8,850 |
2023-07-07 | 8,850 | 8,850 | 8,670 | 8,690 | 14,900 | 8,690 |
2023-07-06 | 8,910 | 9,080 | 8,860 | 8,870 | 17,700 | 8,870 |
2023-07-05 | 9,020 | 9,020 | 8,860 | 8,920 | 14,200 | 8,920 |
2023-07-04 | 9,190 | 9,250 | 9,060 | 9,070 | 13,100 | 9,070 |
2023-07-03 | 9,350 | 9,420 | 9,190 | 9,240 | 15,400 | 9,240 |
2023-06-30 | 9,280 | 9,370 | 9,160 | 9,340 | 15,900 | 9,340 |
2023-06-29 | 9,440 | 9,460 | 9,180 | 9,240 | 19,300 | 9,240 |
2023-06-28 | 9,260 | 9,500 | 9,220 | 9,460 | 42,200 | 9,460 |
2023-06-27 | 9,060 | 9,180 | 8,960 | 9,120 | 11,800 | 9,120 |
2023-06-26 | 8,940 | 9,170 | 8,890 | 9,070 | 12,200 | 9,070 |
2023-06-23 | 9,300 | 9,300 | 8,990 | 9,000 | 31,300 | 9,000 |
2023-06-22 | 9,150 | 9,210 | 9,050 | 9,150 | 16,400 | 9,150 |
2023-06-21 | 8,880 | 9,150 | 8,880 | 9,150 | 20,600 | 9,150 |
2023-06-20 | 8,890 | 8,980 | 8,890 | 8,920 | 9,800 | 8,920 |
2023-06-19 | 8,960 | 8,970 | 8,890 | 8,970 | 9,200 | 8,970 |
2023-06-16 | 8,950 | 9,060 | 8,950 | 8,960 | 32,200 | 8,960 |
2023-06-15 | 8,850 | 8,990 | 8,810 | 8,900 | 24,000 | 8,900 |
2023-06-14 | 8,830 | 8,890 | 8,760 | 8,810 | 11,900 | 8,810 |
2023-06-13 | 8,900 | 8,960 | 8,820 | 8,890 | 8,200 | 8,890 |
2023-06-12 | 8,790 | 8,930 | 8,790 | 8,900 | 11,700 | 8,900 |
2023-06-09 | 8,820 | 8,890 | 8,730 | 8,790 | 13,500 | 8,790 |
2023-06-08 | 8,640 | 8,820 | 8,640 | 8,820 | 14,100 | 8,820 |
2023-06-07 | 8,900 | 8,940 | 8,710 | 8,710 | 13,700 | 8,710 |
2023-06-06 | 8,790 | 8,880 | 8,770 | 8,870 | 12,000 | 8,870 |
2023-06-05 | 8,640 | 8,880 | 8,640 | 8,830 | 27,400 | 8,830 |
2023-06-02 | 8,410 | 8,630 | 8,410 | 8,560 | 17,400 | 8,560 |
2023-06-01 | 8,260 | 8,470 | 8,260 | 8,410 | 14,100 | 8,410 |
2023-05-31 | 8,360 | 8,440 | 8,240 | 8,340 | 27,800 | 8,340 |
2023-05-30 | 8,470 | 8,470 | 8,350 | 8,360 | 14,100 | 8,360 |
2023-05-29 | 8,440 | 8,480 | 8,370 | 8,400 | 7,400 | 8,400 |
2023-05-26 | 8,410 | 8,480 | 8,250 | 8,290 | 13,600 | 8,290 |
2023-05-25 | 8,280 | 8,430 | 8,180 | 8,410 | 17,700 | 8,410 |
2023-05-24 | 8,270 | 8,360 | 8,200 | 8,260 | 7,300 | 8,260 |
2023-05-23 | 8,340 | 8,530 | 8,230 | 8,280 | 31,100 | 8,280 |
2023-05-22 | 8,000 | 8,350 | 8,000 | 8,320 | 26,900 | 8,320 |
2023-05-19 | 8,020 | 8,170 | 8,000 | 8,050 | 43,500 | 8,050 |
2023-05-18 | 8,000 | 8,050 | 7,940 | 8,000 | 21,700 | 8,000 |
2023-05-17 | 8,110 | 8,150 | 8,000 | 8,010 | 24,000 | 8,010 |
2023-05-16 | 8,200 | 8,310 | 8,090 | 8,140 | 38,700 | 8,140 |
2023-05-15 | 8,070 | 8,180 | 8,050 | 8,130 | 26,900 | 8,130 |
2023-05-12 | 8,020 | 8,090 | 7,950 | 8,090 | 31,000 | 8,090 |
2023-05-11 | 8,140 | 8,300 | 7,920 | 8,000 | 46,000 | 8,000 |
2023-05-10 | 8,120 | 8,280 | 8,110 | 8,140 | 33,900 | 8,140 |
2023-05-09 | 8,160 | 8,340 | 8,100 | 8,250 | 19,000 | 8,250 |
2023-05-08 | 8,160 | 8,300 | 8,140 | 8,160 | 15,000 | 8,160 |
2023-05-02 | 8,160 | 8,240 | 8,050 | 8,190 | 14,100 | 8,190 |
2023-05-01 | 8,050 | 8,160 | 7,950 | 8,090 | 14,700 | 8,090 |
2023-04-28 | 7,920 | 8,060 | 7,830 | 8,050 | 20,000 | 8,050 |
2023-04-27 | 7,700 | 8,140 | 7,690 | 7,920 | 45,700 | 7,920 |
2023-04-26 | 7,410 | 7,740 | 7,370 | 7,730 | 44,200 | 7,730 |
2023-04-25 | 7,440 | 7,550 | 7,420 | 7,460 | 12,300 | 7,460 |
2023-04-24 | 7,400 | 7,500 | 7,310 | 7,410 | 8,900 | 7,410 |
2023-04-21 | 7,370 | 7,560 | 7,330 | 7,420 | 20,400 | 7,420 |
2023-04-20 | 7,330 | 7,430 | 7,330 | 7,370 | 7,600 | 7,370 |
2023-04-19 | 7,310 | 7,370 | 7,290 | 7,370 | 16,400 | 7,370 |
2023-04-18 | 7,460 | 7,460 | 7,330 | 7,380 | 10,800 | 7,380 |
2023-04-17 | 7,560 | 7,560 | 7,430 | 7,460 | 11,200 | 7,460 |
2023-04-14 | 7,550 | 7,570 | 7,460 | 7,530 | 18,100 | 7,530 |
2023-04-13 | 7,490 | 7,550 | 7,410 | 7,490 | 16,300 | 7,490 |
2023-04-12 | 7,390 | 7,490 | 7,370 | 7,480 | 16,900 | 7,480 |
2023-04-11 | 7,360 | 7,520 | 7,360 | 7,500 | 9,400 | 7,500 |
2023-04-10 | 7,370 | 7,450 | 7,320 | 7,400 | 10,400 | 7,400 |
2023-04-07 | 7,230 | 7,340 | 7,230 | 7,300 | 12,200 | 7,300 |
2023-04-06 | 7,290 | 7,310 | 7,190 | 7,290 | 15,300 | 7,290 |
2023-04-05 | 7,440 | 7,450 | 7,250 | 7,260 | 23,400 | 7,260 |
2023-04-04 | 7,470 | 7,550 | 7,380 | 7,530 | 19,600 | 7,530 |
2023-04-03 | 7,350 | 7,460 | 7,290 | 7,450 | 23,400 | 7,450 |
2023-03-31 | 7,280 | 7,400 | 7,230 | 7,300 | 20,100 | 7,300 |
2023-03-30 | 7,160 | 7,300 | 7,120 | 7,230 | 21,000 | 7,230 |
2023-03-29 | 7,560 | 7,560 | 7,460 | 7,520 | 20,900 | 7,520 |
2023-03-28 | 7,390 | 7,550 | 7,320 | 7,530 | 14,900 | 7,530 |
2023-03-27 | 7,450 | 7,450 | 7,270 | 7,340 | 9,700 | 7,340 |
2023-03-24 | 7,490 | 7,550 | 7,450 | 7,450 | 16,100 | 7,450 |
2023-03-23 | 7,450 | 7,560 | 7,420 | 7,510 | 19,000 | 7,510 |
2023-03-22 | 7,480 | 7,530 | 7,440 | 7,520 | 18,400 | 7,520 |
2023-03-20 | 7,420 | 7,520 | 7,380 | 7,380 | 15,200 | 7,380 |
2023-03-17 | 7,330 | 7,490 | 7,330 | 7,450 | 17,600 | 7,450 |
2023-03-16 | 7,300 | 7,350 | 7,200 | 7,270 | 20,800 | 7,270 |
2023-03-15 | 7,410 | 7,450 | 7,300 | 7,450 | 24,100 | 7,450 |
2023-03-14 | 7,150 | 7,300 | 7,150 | 7,270 | 34,900 | 7,270 |
2023-03-13 | 7,490 | 7,490 | 7,190 | 7,210 | 32,300 | 7,210 |
2023-03-10 | 7,790 | 7,870 | 7,580 | 7,640 | 83,500 | 7,640 |
2023-03-09 | 7,500 | 7,770 | 7,480 | 7,700 | 59,000 | 7,700 |
2023-03-08 | 7,160 | 7,400 | 7,120 | 7,360 | 84,900 | 7,360 |
2023-03-07 | 7,220 | 7,230 | 7,150 | 7,200 | 17,000 | 7,200 |
2023-03-06 | 7,130 | 7,230 | 7,120 | 7,200 | 26,100 | 7,200 |
2023-03-03 | 6,940 | 7,090 | 6,940 | 7,090 | 26,500 | 7,090 |
2023-03-02 | 7,080 | 7,080 | 6,900 | 6,980 | 22,800 | 6,980 |
2023-03-01 | 6,960 | 7,080 | 6,950 | 7,060 | 27,500 | 7,060 |
2023-02-28 | 7,020 | 7,090 | 6,980 | 7,020 | 24,700 | 7,020 |
2023-02-27 | 7,030 | 7,160 | 7,020 | 7,020 | 21,200 | 7,020 |
2023-02-24 | 7,050 | 7,120 | 6,960 | 6,980 | 21,100 | 6,980 |
2023-02-22 | 6,820 | 7,050 | 6,820 | 7,020 | 27,600 | 7,020 |
2023-02-21 | 6,760 | 7,040 | 6,760 | 6,860 | 32,800 | 6,860 |
2023-02-20 | 6,770 | 6,840 | 6,760 | 6,760 | 10,900 | 6,760 |
2023-02-17 | 6,750 | 6,770 | 6,710 | 6,750 | 17,100 | 6,750 |
2023-02-16 | 6,650 | 6,800 | 6,630 | 6,770 | 26,200 | 6,770 |
2023-02-15 | 6,560 | 6,660 | 6,500 | 6,520 | 37,400 | 6,520 |
2023-02-14 | 6,340 | 6,580 | 6,330 | 6,560 | 38,900 | 6,560 |
2023-02-13 | 6,320 | 6,350 | 6,280 | 6,280 | 11,800 | 6,280 |
2023-02-10 | 6,240 | 6,400 | 6,240 | 6,370 | 15,900 | 6,370 |
2023-02-09 | 6,240 | 6,300 | 6,120 | 6,240 | 11,400 | 6,240 |
2023-02-08 | 6,150 | 6,250 | 6,130 | 6,220 | 11,700 | 6,220 |
2023-02-07 | 6,170 | 6,210 | 6,100 | 6,140 | 10,300 | 6,140 |
2023-02-06 | 5,980 | 6,140 | 5,980 | 6,110 | 12,700 | 6,110 |
2023-02-03 | 5,990 | 5,990 | 5,860 | 5,930 | 9,900 | 5,930 |
2023-02-02 | 6,050 | 6,100 | 5,930 | 5,990 | 15,500 | 5,990 |
2023-02-01 | 6,250 | 6,360 | 6,130 | 6,160 | 13,900 | 6,160 |
2023-01-31 | 6,080 | 6,220 | 6,030 | 6,190 | 30,400 | 6,190 |
2023-01-30 | 6,180 | 6,180 | 6,030 | 6,030 | 11,100 | 6,030 |
2023-01-27 | 6,150 | 6,190 | 6,110 | 6,190 | 8,100 | 6,190 |
2023-01-26 | 6,150 | 6,160 | 6,070 | 6,070 | 6,500 | 6,070 |
2023-01-25 | 6,120 | 6,160 | 6,070 | 6,130 | 10,500 | 6,130 |
2023-01-24 | 6,070 | 6,100 | 6,020 | 6,070 | 9,900 | 6,070 |
2023-01-23 | 5,910 | 6,180 | 5,850 | 6,150 | 20,900 | 6,150 |
2023-01-20 | 5,750 | 5,860 | 5,750 | 5,830 | 4,700 | 5,830 |
2023-01-19 | 5,780 | 5,820 | 5,750 | 5,750 | 4,400 | 5,750 |
2023-01-18 | 5,760 | 5,890 | 5,740 | 5,870 | 10,000 | 5,870 |
2023-01-17 | 5,790 | 5,800 | 5,760 | 5,760 | 4,000 | 5,760 |
2023-01-16 | 5,950 | 5,950 | 5,800 | 5,820 | 9,000 | 5,820 |
2023-01-13 | 5,820 | 5,890 | 5,820 | 5,880 | 8,100 | 5,880 |
2023-01-12 | 5,770 | 5,830 | 5,760 | 5,780 | 10,300 | 5,780 |
2023-01-11 | 5,720 | 5,780 | 5,720 | 5,770 | 5,000 | 5,770 |
2023-01-10 | 5,740 | 5,790 | 5,720 | 5,720 | 3,800 | 5,720 |
2023-01-06 | 5,730 | 5,780 | 5,730 | 5,740 | 3,500 | 5,740 |
2023-01-05 | 5,880 | 5,880 | 5,750 | 5,770 | 5,300 | 5,770 |
2023-01-04 | 5,920 | 5,920 | 5,850 | 5,880 | 11,700 | 5,880 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株