1884 日本道路(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-047,4907,5207,4407,51011,9007,510
2020-12-037,4207,5507,4207,50013,3007,500
2020-12-027,5207,5907,4707,51020,6007,510
2020-12-017,5007,5207,4207,52011,5007,520
2020-11-307,6007,6007,3907,39021,1007,390
2020-11-277,7107,7107,6207,65013,0007,650
2020-11-267,5607,6607,5607,59014,8007,590
2020-11-258,0008,0007,7107,71026,2007,710
2020-11-248,1008,1007,9407,96014,6007,960
2020-11-208,0108,0407,9808,0007,2008,000
2020-11-198,0008,0507,9308,01010,6008,010
2020-11-188,0008,0907,9908,00011,1008,000
2020-11-178,2808,3008,0508,05014,4008,050
2020-11-168,1908,3708,1608,34023,9008,340
2020-11-138,3608,3608,1008,11015,1008,110
2020-11-128,1508,3308,0608,31015,1008,310
2020-11-118,2908,3308,0208,12019,4008,120
2020-11-108,1508,3808,0308,29029,4008,290
2020-11-098,0008,1007,9808,02013,5008,020
2020-11-068,0508,1307,9808,07013,8008,070
2020-11-057,7408,0407,7408,04023,1008,040
2020-11-047,9107,9207,7907,80013,8007,800
2020-11-027,5907,8907,5907,89013,2007,890
2020-10-307,6407,6407,5107,58012,2007,580
2020-10-297,6707,7007,6107,7006,3007,700
2020-10-287,6507,8007,6307,6707,5007,670
2020-10-277,6807,7707,5507,77012,7007,770
2020-10-267,8407,9307,7807,7807,2007,780
2020-10-237,6607,9607,5907,92021,4007,920
2020-10-227,4907,8007,4707,68035,5007,680
2020-10-217,4907,5207,4607,4808,2007,480
2020-10-207,5007,5707,5007,5003,8007,500
2020-10-197,5007,6307,5007,5306,1007,530
2020-10-167,5107,5507,4707,5007,9007,500
2020-10-157,5607,5807,4407,54015,0007,540
2020-10-147,5107,5707,4807,52010,1007,520
2020-10-137,5707,5707,4607,5504,5007,550
2020-10-127,6007,6107,5007,5409,6007,540
2020-10-097,6707,6707,5407,59012,1007,590
2020-10-087,6807,7507,6307,7008,4007,700
2020-10-077,6507,7307,6207,6807,5007,680
2020-10-067,6207,7007,6207,6505,3007,650
2020-10-057,7107,7107,5707,64014,6007,640
2020-10-027,7407,8207,5007,56020,3007,560
2020-09-308,1008,1007,6807,69016,7007,690
2020-09-298,2508,2507,9308,05019,7008,050
2020-09-288,0008,3907,9908,28055,0008,280
2020-09-257,8307,9307,6707,90030,3007,900
2020-09-247,9107,9107,6407,70012,7007,700
2020-09-237,7407,9307,7407,87014,9007,870
2020-09-187,8808,0407,8607,96020,3007,960
2020-09-177,8007,8407,7407,8106,7007,810
2020-09-167,5107,8007,4707,80011,6007,800
2020-09-157,5707,5707,4407,51013,3007,510
2020-09-147,5807,6007,5107,56013,8007,560
2020-09-117,5007,5507,4807,54013,6007,540
2020-09-107,6407,6407,4107,54024,5007,540
2020-09-097,5107,5607,4107,55012,5007,550
2020-09-087,6307,6307,5007,5607,3007,560
2020-09-077,5807,5907,4207,50010,4007,500
2020-09-047,5307,6207,5307,5605,2007,560
2020-09-037,6607,8207,6107,68014,1007,680
2020-09-027,6307,6507,4907,6506,3007,650
2020-09-017,5207,6407,5107,5508,1007,550
2020-08-317,5107,5807,4507,5709,7007,570
2020-08-287,6407,7307,5107,60010,1007,600
2020-08-277,5807,6707,4807,6408,4007,640
2020-08-267,5207,5607,4707,5605,2007,560
2020-08-257,6907,6907,5007,5909,4007,590
2020-08-247,5807,6007,5007,5402,6007,540
2020-08-217,5007,5607,4607,5204,9007,520
2020-08-207,5107,5307,2707,43023,5007,430
2020-08-197,5007,5607,5007,5404,3007,540
2020-08-187,6007,6307,5107,5207,1007,520
2020-08-177,8407,8507,5107,56014,5007,560
2020-08-147,7807,9307,7107,8009,4007,800
2020-08-137,8308,0807,7907,88017,5007,880
2020-08-127,5908,1307,5808,13023,5008,130
2020-08-117,6107,7707,5607,59021,1007,590
2020-08-077,5607,9007,3507,76033,9007,760
2020-08-067,3907,5907,3907,5703,6007,570
2020-08-057,4707,5007,4007,4207,7007,420
2020-08-047,4907,5007,3507,47011,6007,470
2020-08-037,4307,4607,4007,4004,3007,400
2020-07-317,5107,5407,4207,4207,7007,420
2020-07-307,5707,5707,4907,5506,3007,550
2020-07-297,5507,5507,4807,4808,9007,480
2020-07-287,5007,5507,4707,5406,4007,540
2020-07-277,5007,5407,4007,5404,9007,540
2020-07-227,5007,5207,4107,43012,4007,430
2020-07-217,5007,6207,3907,51015,4007,510
2020-07-207,4907,5107,4407,4706,4007,470
2020-07-177,3907,4807,3507,4706,3007,470
2020-07-167,3507,4207,2907,3408,5007,340
2020-07-157,4007,4007,1607,36014,7007,360
2020-07-147,3107,3907,2807,3906,6007,390
2020-07-137,2707,3207,1807,29011,7007,290
2020-07-107,3907,3907,1607,1605,9007,160
2020-07-097,2307,3807,1307,37012,6007,370
2020-07-087,2407,2607,1107,1106,1007,110
2020-07-077,2507,2507,1307,1304,7007,130
2020-07-067,3207,3307,2107,2205,3007,220
2020-07-037,2007,2607,1707,2303,3007,230
2020-07-027,2407,2807,1507,2008,3007,200
2020-07-017,2407,2607,1807,1807,0007,180
2020-06-307,4207,4207,2107,2408,5007,240
2020-06-297,2207,4207,2007,37015,4007,370
2020-06-267,3807,4307,3107,3909,6007,390
2020-06-257,3607,3607,2107,23012,2007,230
2020-06-247,3007,3007,2207,2204,6007,220
2020-06-237,2107,3507,2107,3004,6007,300
2020-06-227,2007,2807,1807,2403,0007,240
2020-06-197,3707,3707,2007,2709,9007,270
2020-06-187,2607,3807,2007,3708,3007,370
2020-06-177,2107,3307,2107,2605,3007,260
2020-06-167,2007,3407,1607,34010,1007,340
2020-06-157,2007,2207,0607,09010,4007,090
2020-06-127,1607,2807,0807,21022,0007,210
2020-06-117,3607,4607,3507,37014,8007,370
2020-06-107,5107,5707,4407,47014,5007,470
2020-06-097,7507,7507,5807,65018,1007,650
2020-06-087,6607,6607,5207,60013,4007,600
2020-06-057,4207,7907,2207,71019,8007,710
2020-06-047,4707,5507,3007,43020,4007,430
2020-06-037,1807,4307,1607,42015,8007,420
2020-06-027,1207,1907,0207,1408,0007,140
2020-06-017,0307,0806,9407,0506,6007,050
2020-05-297,0607,2307,0307,10017,0007,100
2020-05-287,1007,2107,0507,21010,5007,210
2020-05-277,0907,1106,9807,06010,6007,060
2020-05-266,8707,0106,8107,0008,4007,000
2020-05-256,9006,9306,7506,76014,0006,760
2020-05-227,1207,1206,8006,81018,4006,810
2020-05-217,0707,3206,9506,96034,8006,960
2020-05-206,9007,0706,8807,06014,4007,060
2020-05-196,8706,9606,7906,91019,6006,910
2020-05-186,8106,8306,6806,7908,8006,790
2020-05-156,7506,8306,6706,71014,0006,710
2020-05-146,7706,7706,6506,6504,2006,650
2020-05-136,6006,8006,5906,7409,1006,740
2020-05-126,6806,6806,6006,6505,2006,650
2020-05-116,6506,7006,6106,68011,5006,680
2020-05-086,5506,6506,4906,6508,2006,650
2020-05-076,5606,5706,5206,5504,2006,550
2020-05-016,5006,5206,4006,4609,8006,460
2020-04-306,6806,6806,5006,54016,6006,540
2020-04-286,4506,6106,3806,61010,1006,610
2020-04-276,3506,4506,2806,4507,7006,450
2020-04-246,2506,4006,1706,37014,8006,370
2020-04-236,1006,2706,1006,27010,4006,270
2020-04-226,0206,1605,9806,12010,1006,120
2020-04-216,0006,0905,9806,0905,9006,090
2020-04-206,1006,1505,9706,02014,7006,020
2020-04-176,4206,4906,2706,28014,0006,280
2020-04-166,2906,4606,2906,42010,9006,420
2020-04-156,3006,4406,2606,31022,0006,310
2020-04-146,2306,4006,1206,39013,1006,390
2020-04-136,4006,4206,2706,3206,2006,320
2020-04-106,4806,5406,3006,5008,5006,500
2020-04-096,4706,4706,3206,46015,5006,460
2020-04-086,2006,4506,1606,37014,2006,370
2020-04-076,4006,5006,0506,20011,0006,200
2020-04-065,9806,1705,9706,13013,1006,130
2020-04-036,0006,0905,8905,9808,1005,980
2020-04-026,1406,1405,8905,91017,0005,910
2020-04-016,5706,7206,3206,34019,9006,340
2020-03-316,9506,9806,7306,87016,6006,870
2020-03-307,0807,0906,6506,88018,7006,880
2020-03-276,8307,3006,8007,30032,5007,300
2020-03-266,2606,6706,2606,63020,5006,630
2020-03-256,3506,5406,2306,54016,0006,540
2020-03-246,0406,3206,0406,23011,8006,230
2020-03-235,6506,0405,5505,94019,0005,940
2020-03-195,8406,0505,5205,75045,3005,750
2020-03-186,0906,2305,8605,86010,8005,860
2020-03-175,5406,1105,4606,07018,8006,070
2020-03-165,8306,0205,6805,68017,0005,680
2020-03-135,6605,8205,3705,72025,2005,720
2020-03-125,9506,1405,8605,96027,3005,960
2020-03-116,0006,2306,0006,05020,8006,050
2020-03-105,8006,0005,6805,96034,7005,960
2020-03-096,0006,0005,8205,88016,4005,880
2020-03-066,3106,3106,0506,05014,6006,050
2020-03-056,5906,5906,3806,41012,6006,410
2020-03-046,3606,4606,3006,3909,7006,390
2020-03-036,7606,7606,3806,40016,0006,400
2020-03-026,3606,7506,3606,63020,1006,630
2020-02-286,5006,6006,4006,50020,3006,500
2020-02-276,7706,7706,5606,64019,4006,640
2020-02-266,8306,8506,7706,83011,5006,830
2020-02-257,0007,0806,9406,95025,5006,950
2020-02-217,1007,2007,1007,1307,2007,130
2020-02-207,2307,2407,1407,1605,8007,160
2020-02-197,2407,2807,1807,20011,7007,200
2020-02-187,3807,3807,2507,25010,3007,250
2020-02-177,4407,4407,3607,3808,6007,380
2020-02-147,5707,5707,4707,5208,4007,520
2020-02-137,5507,6707,5507,58014,3007,580
2020-02-127,6107,7707,4507,55046,2007,550
2020-02-107,5207,6907,5207,61010,6007,610
2020-02-077,4507,6707,4507,60031,7007,600
2020-02-068,0008,0307,5607,62050,4007,620
2020-02-057,7208,0007,7207,91040,5007,910
2020-02-047,4807,6207,4307,61018,7007,610
2020-02-037,2407,4107,2407,37015,8007,370
2020-01-317,4707,5207,4207,44017,1007,440
2020-01-307,6707,6707,4007,46015,3007,460
2020-01-297,5607,6307,4907,58031,0007,580
2020-01-287,3107,5807,2107,54025,7007,540
2020-01-277,4507,4907,2807,35012,5007,350
2020-01-247,4907,5407,4807,50019,5007,500
2020-01-237,3907,4907,3607,49031,5007,490
2020-01-227,2407,4707,2107,46042,0007,460
2020-01-217,0307,2206,9907,20039,9007,200
2020-01-206,5007,0806,4707,08070,6007,080
2020-01-176,5306,5306,4206,4208,3006,420
2020-01-166,5606,5606,4506,4503,4006,450
2020-01-156,6906,6906,4806,53015,5006,530
2020-01-146,7806,8106,6006,65014,3006,650
2020-01-106,8506,8506,7706,7802,1006,780
2020-01-096,7406,8306,7406,8103,1006,810
2020-01-086,8006,8106,6406,69010,3006,690
2020-01-076,8106,8606,7906,8006,8006,800
2020-01-066,7306,7606,6906,7108,5006,710

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