1884 日本道路(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2857760057759959,0001,198
1985-12-27600600586587137,0001,174
1985-12-26590603580600312,0001,200
1985-12-25596597580580201,0001,160
1985-12-24605606594597328,0001,194
1985-12-23578608575606619,0001,212
1985-12-2157957956957266,0001,144
1985-12-20580584555560207,0001,120
1985-12-1956157856157865,0001,156
1985-12-1857857855156091,0001,120
1985-12-17551584550568348,0001,136
1985-12-1656056055555563,0001,110
1985-12-1356556655655699,0001,112
1985-12-1257057756056088,0001,120
1985-12-11560578560569584,0001,138
1985-12-10565568560560170,0001,120
1985-12-0956857856556839,0001,136
1985-12-0756557056356742,0001,134
1985-12-0658058056256560,0001,130
1985-12-0556558056557262,0001,144
1985-12-0456457556156287,0001,124
1985-12-03571580560575100,0001,150
1985-12-0257857857057054,0001,140
1985-11-3057157657057362,0001,146
1985-11-2958958957557582,0001,150
1985-11-2857558857058872,0001,176
1985-11-27583592571571217,0001,142
1985-11-26601615586593387,0001,186
1985-11-25592599590598111,0001,196
1985-11-22592592570572129,0001,144
1985-11-21555592555592199,0001,184
1985-11-20561567555555227,0001,110
1985-11-19580580561561183,0001,122
1985-11-18586591580582128,0001,164
1985-11-1660060058558692,0001,172
1985-11-15599600590590147,0001,180
1985-11-14600600588597207,0001,194
1985-11-13593626593610308,0001,220
1985-11-12601601580594261,0001,188
1985-11-11610618598605273,0001,210
1985-11-08635636620620331,0001,240
1985-11-07644645631638419,0001,276
1985-11-06623640622635665,0001,270
1985-11-05624625611613399,0001,226
1985-11-02626633618624314,0001,248
1985-11-016506546156321,080,0001,264
1985-10-316546576426461,361,0001,292
1985-10-306446596396504,264,0001,300
1985-10-296266356116252,237,0001,250
1985-10-286206376146231,815,0001,246
1985-10-265806275666271,389,0001,254
1985-10-25585592577583670,0001,166
1985-10-24574580566575403,0001,150
1985-10-23585585564580177,0001,160
1985-10-22575594575575414,0001,150
1985-10-21579588575576223,0001,152
1985-10-19559580556579293,0001,158
1985-10-18555568553559161,0001,118
1985-10-17543570538562428,0001,124
1985-10-16570570542550713,0001,100
1985-10-15578580568568203,0001,136
1985-10-14557571555568168,0001,136
1985-10-1157457456056085,0001,120
1985-10-0957457456357091,0001,140
1985-10-08553565551564217,0001,128
1985-10-07573580556563156,0001,126
1985-10-0557658357357380,0001,146
1985-10-04571575568573147,0001,146
1985-10-03568585562575264,0001,150
1985-10-02591600571575298,0001,150
1985-10-01617620595597510,0001,194
1985-09-30630637611624609,0001,248
1985-09-28616631610623448,0001,246
1985-09-276356496086232,936,0001,246
1985-09-266336335996152,484,0001,230
1985-09-255996205966202,659,0001,240
1985-09-245805945745901,150,0001,180
1985-09-21555565547565215,0001,130
1985-09-20568568543550797,0001,100
1985-09-19530559530556691,0001,112
1985-09-18527527516525175,0001,050
1985-09-17507515505507189,0001,014
1985-09-1350151050150648,0001,012
1985-09-1251551549851041,0001,020
1985-09-1152052550651569,0001,030
1985-09-1049151049050961,0001,018
1985-09-0949549649049029,000980
1985-09-0749849849349818,000996
1985-09-0649850049649822,000996
1985-09-0549050549049882,000996
1985-09-0448549048048879,000976
1985-09-0350250348848869,000976
1985-09-0250551050050353,0001,006
1985-08-3150551350551041,0001,020
1985-08-3051651651051065,0001,020
1985-08-2952052151552080,0001,040
1985-08-2853053052152171,0001,042
1985-08-2752353052352876,0001,056
1985-08-2652152851852247,0001,044
1985-08-2451451651451654,0001,032
1985-08-2353053051051382,0001,026
1985-08-22543543530530148,0001,060
1985-08-2152353052152649,0001,052
1985-08-2052553052152275,0001,044
1985-08-1953054052653064,0001,060
1985-08-1753754052552558,0001,050
1985-08-16557560532532148,0001,064
1985-08-15567567547550356,0001,100
1985-08-14512549512547207,0001,094
1985-08-13520521511511278,0001,022
1985-08-12527530517526112,0001,052
1985-08-09517520511517147,0001,034
1985-08-08518519510511168,0001,022
1985-08-07485495480492323,000984
1985-08-06511520495495188,000990
1985-08-0551052951052097,0001,040
1985-08-03506529506520105,0001,040
1985-08-02520547516516161,0001,032
1985-08-01505530505521251,0001,042
1985-07-31561561510515450,0001,030
1985-07-30585585550554384,0001,108
1985-07-29590592565590761,0001,180
1985-07-27570580566580305,0001,160
1985-07-26558560553560266,0001,120
1985-07-25569574556556308,0001,112
1985-07-24561569555559325,0001,118
1985-07-23570580556558445,0001,116
1985-07-22592597568580303,0001,160
1985-07-20598600580590797,0001,180
1985-07-195515905505681,045,0001,136
1985-07-18559571551560514,0001,120
1985-07-175755905565561,501,0001,112
1985-07-165855905395851,987,0001,170
1985-07-156006015555944,772,0001,188
1985-07-124985554985554,703,0001,110
1985-07-114744944694753,166,000950
1985-07-104584654514653,010,000930
1985-07-09409428409428813,000856
1985-07-08401410400410171,000820
1985-07-0640540539739991,000798
1985-07-05410415400404486,000808
1985-07-04380403380403243,000806
1985-07-0337038537038078,000760
1985-07-0237537537037159,000742
1985-07-0137237537137544,000750
1985-06-293723733713736,000746
1985-06-2837737737137135,000742
1985-06-2738038037537555,000750
1985-06-2638038337838063,000760
1985-06-2537838037738034,000760
1985-06-2437538037537836,000756
1985-06-2237938337838042,000760
1985-06-2138438437837845,000756
1985-06-2038039038038351,000766
1985-06-1938839038038051,000760
1985-06-18396396380385123,000770
1985-06-1738939538639591,000790
1985-06-1538639538638936,000778
1985-06-14396398380382127,000764
1985-06-13390400390400158,000800
1985-06-1239439838738865,000776
1985-06-11395400387397188,000794
1985-06-10414415405405245,000810
1985-06-074154254114191,754,000838
1985-06-064084194054061,868,000812
1985-06-05379395376393909,000786
1985-06-04363370361370142,000740
1985-06-0336236836236358,000726
1985-06-0136836836036831,000736
1985-05-31368370362370266,000740
1985-05-3035536435536485,000728
1985-05-2935236035235565,000710
1985-05-2835235535235527,000710
1985-05-2735535535135178,000702
1985-05-2535635635535541,000710
1985-05-2435935935535578,000710
1985-05-2335635735535665,000712
1985-05-2236936936036081,000720
1985-05-21370375368368176,000736
1985-05-20359370359367340,000734
1985-05-1835935935735966,000718
1985-05-17359360355355112,000710
1985-05-16357360355360102,000720
1985-05-15354360354356216,000712
1985-05-1435235335135170,000702
1985-05-1335435435135155,000702
1985-05-10350354347350266,000700
1985-05-0935035034835075,000700
1985-05-0835635635035398,000706
1985-05-07359359353355238,000710
1985-05-04354355353355193,000710
1985-05-02351354345350215,000700
1985-05-01352355350352387,000704
1985-04-30349350345350182,000700
1985-04-2734034534034532,000690
1985-04-26342345338338169,000676
1985-04-25342348340348166,000696
1985-04-24348350335350167,000700
1985-04-23347350342350266,000700
1985-04-22350354332332394,000664
1985-04-20350355350354171,000708
1985-04-19355360350350798,000700
1985-04-183503593253523,013,000704
1985-04-17325356325350842,000700
1985-04-16322325319319219,000638
1985-04-1532132232132227,000644
1985-04-1232032131631940,000638
1985-04-1132532531831983,000638
1985-04-10330332311315208,000630
1985-04-09318329318329234,000658
1985-04-0831631831631629,000632
1985-04-0631231531231535,000630
1985-04-0531531631131321,000626
1985-04-0431531931431831,000636
1985-04-0331531631131516,000630
1985-04-0231232031232016,000640
1985-04-0132532530730778,000614
1985-03-30324325310325163,000650
1985-03-29319328310325394,000650
1985-03-2830032030031890,000636
1985-03-27300300290290132,000580
1985-03-2630831430731015,000620
1985-03-2530731030731031,000620
1985-03-233073073063067,000612
1985-03-2231031030630620,000612
1985-03-2030931030430590,000610
1985-03-1931031030530935,000618
1985-03-1831631731031624,000632
1985-03-1631031131031033,000620
1985-03-1531731731031140,000622
1985-03-1431931931031129,000622
1985-03-1330731930731924,000638
1985-03-1231131130831023,000620
1985-03-1131732031131880,000636
1985-03-08316320306320118,000640
1985-03-07316324314321250,000642
1985-03-06302314302306184,000612
1985-03-0530230230130223,000604
1985-03-0430830930030063,000600
1985-03-02310310307308106,000616
1985-03-01298310293308121,000616
1985-02-2829029329029313,000586
1985-02-2729529529029258,000584
1985-02-2629029529029522,000590
1985-02-252902912902907,000580
1985-02-2328629028628821,000576
1985-02-2228629028628941,000578
1985-02-2128728728628621,000572
1985-02-202872872872874,000574
1985-02-192882882872875,000574
1985-02-182882902882909,000580
1985-02-162872872872878,000574
1985-02-1528628728628711,000574
1985-02-1428728728528532,000570
1985-02-1329129129029011,000580
1985-02-1228829128828823,000576
1985-02-082912912902904,000580
1985-02-0729029028628617,000572
1985-02-0629029029029060,000580
1985-02-052932932902906,000580
1985-02-0429029529029533,000590
1985-01-312912912902909,000580
1985-01-3029329329029013,000580
1985-01-29290290290290183,000580
1985-01-2829529529529519,000590
1985-01-2629529529529510,000590
1985-01-2529529729529561,000590
1985-01-2229529529529520,000590
1985-01-2129629629529538,000590
1985-01-1829729929629615,000592
1985-01-1729929929729821,000596
1985-01-1629930029829820,000596
1985-01-1429930029930014,000600
1985-01-1129930029930011,000600
1985-01-1030030229930017,000600
1985-01-0930030230030025,000600
1985-01-0829929929929911,000598
1985-01-0729930029830026,000600
1985-01-0430030030030015,000600

分割・併合履歴 : [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株