1884 日本道路(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4601,4601,4301,430117,0002,860
1990-12-271,4401,4701,4301,47083,0002,940
1990-12-261,4101,4301,4001,430103,0002,860
1990-12-251,4601,4801,4601,47046,0002,940
1990-12-211,4801,4901,4501,480120,0002,960
1990-12-201,5201,5301,4701,50059,0003,000
1990-12-191,5701,5701,5301,530169,0003,060
1990-12-181,5301,5601,5201,520116,0003,040
1990-12-171,5201,5501,5001,55029,0003,100
1990-12-141,5201,5401,5201,53059,0003,060
1990-12-131,5101,5501,5101,550103,0003,100
1990-12-121,5701,5801,5301,54063,0003,080
1990-12-111,5001,5401,4901,54073,0003,080
1990-12-101,5001,5301,4901,51088,0003,020
1990-12-071,4501,5001,4501,490146,0002,980
1990-12-061,3801,3901,3501,35081,0002,700
1990-12-051,3501,3601,2901,36058,0002,720
1990-12-041,4201,4201,3301,33029,0002,660
1990-12-031,4601,4601,4301,430161,0002,860
1990-11-301,4301,4401,4001,44075,0002,880
1990-11-291,4601,4601,4401,45059,0002,900
1990-11-281,5401,5401,4901,49088,0002,980
1990-11-271,6001,6001,5701,57019,0003,140
1990-11-261,6201,6501,5601,56039,0003,120
1990-11-221,5601,5901,5401,590128,0003,180
1990-11-211,5901,5901,5201,59043,0003,180
1990-11-201,6001,6201,5801,58064,0003,160
1990-11-191,6701,6701,6001,600180,0003,200
1990-11-161,6601,6601,6401,64047,0003,280
1990-11-151,6901,6901,6701,6901,288,0003,380
1990-11-141,6901,6901,6501,66028,0003,320
1990-11-131,6401,6901,6401,68044,0003,360
1990-11-091,5801,6101,5701,610114,0003,220
1990-11-081,6501,6501,5801,61093,0003,220
1990-11-071,5801,6201,5701,620158,0003,240
1990-11-061,6801,6801,6101,620138,0003,240
1990-11-051,6901,6901,6501,65057,0003,300
1990-11-021,6101,6501,6001,65075,0003,300
1990-11-011,6601,6601,6101,62059,0003,240
1990-10-311,7001,7001,6601,69080,0003,380
1990-10-301,7201,7201,6601,67044,0003,340
1990-10-291,7101,7301,7101,72081,0003,440
1990-10-261,6901,7301,6901,730233,0003,460
1990-10-251,7201,7501,7201,720537,0003,440
1990-10-241,6201,7001,6001,700132,0003,400
1990-10-231,6901,6901,6201,620193,0003,240
1990-10-221,6801,7101,6701,680683,0003,360
1990-10-191,7201,7401,6401,660758,0003,320
1990-10-181,7101,7201,6701,7001,079,0003,400
1990-10-171,6101,7301,6101,6801,487,0003,360
1990-10-161,6301,6601,6001,6401,499,0003,280
1990-10-151,5601,6201,5501,6001,197,0003,200
1990-10-121,4501,5601,4501,560780,0003,120
1990-10-111,4601,4701,4301,470216,0002,940
1990-10-091,4801,5001,4501,490682,0002,980
1990-10-081,3801,4801,3801,440579,0002,880
1990-10-051,3601,4401,3601,390366,0002,780
1990-10-041,3801,3901,3601,37087,0002,740
1990-10-031,4501,4801,4001,400314,0002,800
1990-10-021,3201,4401,3101,440147,0002,880
1990-10-011,3301,3501,2501,280126,0002,560
1990-09-281,2901,3501,2901,350297,0002,700
1990-09-271,3301,3601,3001,350253,0002,700
1990-09-261,5101,5101,3501,350216,0002,700
1990-09-251,5101,5201,4901,500168,0003,000
1990-09-211,4601,5601,4601,560103,0003,120
1990-09-201,5101,5101,4801,48077,0002,960
1990-09-191,5201,5301,5001,520120,0003,040
1990-09-181,5301,5501,4901,55087,0003,100
1990-09-171,5701,5801,5401,540159,0003,080
1990-09-141,6201,6201,5901,600132,0003,200
1990-09-131,6501,6501,6201,620193,0003,240
1990-09-121,5901,6501,5801,650331,0003,300
1990-09-111,6001,6001,5701,58058,0003,160
1990-09-101,5601,6201,5501,60092,0003,200
1990-09-071,5201,5501,4701,500268,0003,000
1990-09-061,6101,6101,5501,550117,0003,100
1990-09-051,6501,6501,6101,650100,0003,300
1990-09-041,7001,7101,6401,64086,0003,280
1990-09-031,7001,7201,7001,700201,0003,400
1990-08-311,7401,7901,7201,730112,0003,460
1990-08-301,6501,7501,6301,750151,0003,500
1990-08-291,6101,6801,6101,630132,0003,260
1990-08-281,6901,6901,6201,650213,0003,300
1990-08-271,5601,6001,5601,60084,0003,200
1990-08-241,4201,4701,4001,440320,0002,880
1990-08-231,5701,5801,4401,440116,0002,880
1990-08-221,7201,7301,6001,630158,0003,260
1990-08-211,8401,8401,8001,80037,0003,600
1990-08-201,7801,8001,7501,76061,0003,520
1990-08-171,8201,8201,7601,760186,0003,520
1990-08-161,9601,9601,8401,84045,0003,680
1990-08-151,8001,9301,8001,93051,0003,860
1990-08-141,7201,8101,7201,800111,0003,600
1990-08-131,8501,8601,7501,750186,0003,500
1990-08-101,8201,8601,8201,85073,0003,700
1990-08-091,9201,9201,8501,85082,0003,700
1990-08-081,8601,9201,8501,890102,0003,780
1990-08-071,7601,8801,7601,850124,0003,700
1990-08-062,0002,0001,8401,850253,0003,700
1990-08-032,0202,0501,9502,020243,0004,040
1990-08-022,0802,0802,0502,050209,0004,100
1990-08-012,1302,1502,0802,150127,0004,300
1990-07-312,1102,1602,0802,150268,0004,300
1990-07-302,1302,1302,0402,07057,0004,140
1990-07-272,1102,1102,0002,110408,0004,220
1990-07-262,1402,1402,0902,100376,0004,200
1990-07-252,1602,1602,1302,130296,0004,260
1990-07-242,1402,1602,1202,140800,0004,280
1990-07-232,2002,2102,1502,180379,0004,360
1990-07-202,2102,2502,2002,2101,471,0004,420
1990-07-192,2302,2602,1902,2503,580,0004,500
1990-07-182,1902,2402,1602,2406,530,0004,480
1990-07-172,1102,1602,0902,1504,074,0004,300
1990-07-162,0802,0902,0602,090694,0004,180
1990-07-132,0502,0802,0302,0501,301,0004,100
1990-07-122,0602,0602,0102,0101,093,0004,020
1990-07-112,0002,0502,0002,010306,0004,020
1990-07-102,0502,0501,9701,970258,0003,940
1990-07-092,0902,0902,0002,020540,0004,040
1990-07-062,0402,0802,0302,050617,0004,100
1990-07-052,0802,0902,0002,030486,0004,060
1990-07-042,0502,0802,0002,0801,024,0004,160
1990-07-032,1102,1102,0402,0502,069,0004,100
1990-07-021,9302,0501,9302,0301,972,0004,060
1990-06-291,9001,9001,8601,900300,0003,800
1990-06-281,8801,9001,8201,820145,0003,640
1990-06-271,8301,8901,8101,880169,0003,760
1990-06-261,8301,8401,7901,810173,0003,620
1990-06-251,8401,8401,7901,830173,0003,660
1990-06-221,8701,8701,8301,840110,0003,680
1990-06-211,8401,8701,8101,870154,0003,740
1990-06-201,8601,8601,8101,81083,0003,620
1990-06-191,8601,8701,8301,830101,0003,660
1990-06-181,8901,8901,8501,880188,0003,760
1990-06-151,8601,8801,8501,870141,0003,740
1990-06-141,8501,8701,8201,83096,0003,660
1990-06-131,8501,8501,8201,82076,0003,640
1990-06-121,8701,8701,8101,810113,0003,620
1990-06-111,8501,8501,8301,850112,0003,700
1990-06-081,8601,8601,8201,820126,0003,640
1990-06-071,8101,8201,7901,800178,0003,600
1990-06-061,8501,8501,8001,800461,0003,600
1990-06-051,8201,8401,8101,82049,0003,640
1990-06-041,8801,8801,8101,810124,0003,620
1990-06-011,8501,8501,8101,85039,0003,700
1990-05-311,8701,8701,8601,860171,0003,720
1990-05-301,8401,8701,8301,850217,0003,700
1990-05-291,8501,8501,8101,810175,0003,620
1990-05-281,8201,8901,8201,870246,0003,740
1990-05-251,8401,8601,8201,820216,0003,640
1990-05-241,8501,8501,8001,81093,0003,620
1990-05-231,8601,8601,8301,850147,0003,700
1990-05-221,7801,8101,7801,80057,0003,600
1990-05-211,7801,7901,7701,790162,0003,580
1990-05-181,8501,8501,7901,81089,0003,620
1990-05-171,8401,8501,8201,82077,0003,640
1990-05-161,8401,8701,8401,85087,0003,700
1990-05-151,8601,8801,8601,870307,0003,740
1990-05-141,8101,8501,8101,840245,0003,680
1990-05-111,8301,8501,8201,840146,0003,680
1990-05-101,7801,8501,7801,850154,0003,700
1990-05-091,8401,8501,8001,800180,0003,600
1990-05-081,8201,8401,7901,840318,0003,680
1990-05-071,7601,8301,7601,830208,0003,660
1990-05-021,7301,7901,7201,79095,0003,580
1990-05-011,7201,7301,7201,73061,0003,460
1990-04-271,7301,7501,7301,750105,0003,500
1990-04-261,7401,7501,7301,75050,0003,500
1990-04-251,7301,7701,7301,770186,0003,540
1990-04-241,7101,7801,7001,760139,0003,520
1990-04-231,7501,7701,7201,72069,0003,440
1990-04-201,8101,8101,6901,710148,0003,420
1990-04-191,7501,8301,7501,780120,0003,560
1990-04-181,7001,7501,7001,740109,0003,480
1990-04-171,7001,7601,7001,730151,0003,460
1990-04-161,7301,7301,7201,73042,0003,460
1990-04-131,7701,7801,7601,760106,0003,520
1990-04-121,7701,7701,7601,76079,0003,520
1990-04-111,7601,8001,7601,80066,0003,600
1990-04-101,7901,8301,7901,79096,0003,580
1990-04-091,8801,8901,8501,850154,0003,700
1990-04-061,7101,8401,7101,820199,0003,640
1990-04-051,6801,7201,5801,610383,0003,220
1990-04-041,8301,8701,7401,740245,0003,480
1990-04-031,8201,8601,7701,820293,0003,640
1990-04-021,8701,9201,7901,790322,0003,580
1990-03-302,1302,1501,9602,0301,874,0004,060
1990-03-292,0702,1102,0502,090575,0004,180
1990-03-282,0802,1102,0402,050642,0004,100
1990-03-271,9602,1301,9502,0801,344,0004,160
1990-03-261,9602,0001,9402,000589,0004,000
1990-03-231,9302,0101,9001,990541,0003,980
1990-03-221,9601,9901,8201,870327,0003,740
1990-03-202,0402,1101,9602,000928,0004,000
1990-03-192,0302,0401,9502,040486,0004,080
1990-03-162,0002,0401,9502,040259,0004,080
1990-03-152,0002,0402,0002,030392,0004,060
1990-03-141,9302,0301,9302,030230,0004,060
1990-03-131,9901,9901,9401,940255,0003,880
1990-03-122,0402,0501,9801,980221,0003,960
1990-03-092,1402,1402,0402,070327,0004,140
1990-03-082,0902,1602,0702,1001,869,0004,200
1990-03-072,1002,1402,0502,1201,163,0004,240
1990-03-062,0302,1302,0302,1203,590,0004,240
1990-03-052,0002,0401,9902,0201,139,0004,040
1990-03-021,9802,0301,9502,0101,332,0004,020
1990-03-011,9702,0201,9202,0002,282,0004,000
1990-02-281,9402,0101,9301,9604,174,0003,920
1990-02-271,8501,8901,8001,880868,0003,760
1990-02-261,8901,8901,7501,830228,0003,660
1990-02-231,9201,9201,8301,8701,088,0003,740
1990-02-221,8501,9201,7801,920248,0003,840
1990-02-211,8401,8601,8301,850146,0003,700
1990-02-201,8701,9001,7901,870251,0003,740
1990-02-191,8701,9101,8701,87058,0003,740
1990-02-161,8901,9001,8601,900408,0003,800
1990-02-151,8701,9001,8001,900358,0003,800
1990-02-141,8701,8801,8601,870109,0003,740
1990-02-131,8701,8701,8401,870150,0003,740
1990-02-091,8301,8701,8301,84044,0003,680
1990-02-081,8901,8901,8101,81011,0003,620
1990-02-071,9301,9301,8801,89059,0003,780
1990-02-061,9401,9401,9001,91066,0003,820
1990-02-051,9401,9401,9401,94048,0003,880
1990-02-021,9601,9701,9301,950176,0003,900
1990-02-011,9401,9601,9201,960497,0003,920
1990-01-311,9001,9401,8901,940293,0003,880
1990-01-301,8901,9001,8701,900239,0003,800
1990-01-291,8401,9001,8101,900124,0003,800
1990-01-261,7901,8201,7901,81072,0003,620
1990-01-251,8701,8701,7801,840116,0003,680
1990-01-241,8701,8701,8201,850235,0003,700
1990-01-231,8301,8701,8101,870128,0003,740
1990-01-221,7601,8001,7501,80087,0003,600
1990-01-191,7401,7501,7001,740184,0003,480
1990-01-181,7501,7601,7201,74069,0003,480
1990-01-171,7801,7801,7201,720215,0003,440
1990-01-161,7701,7701,7501,750237,0003,500
1990-01-121,8001,8201,7801,780172,0003,560
1990-01-111,7801,8201,7801,81042,0003,620
1990-01-101,8001,8301,7901,790242,0003,580
1990-01-091,8201,8401,8001,800160,0003,600
1990-01-081,8301,8501,8301,850328,0003,700
1990-01-051,8401,8901,8401,840417,0003,680
1990-01-041,8701,9201,8701,87057,0003,740

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