1884 日本道路(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,6001,6301,6001,63089,0003,260
1991-12-271,6001,6001,5801,590120,0003,180
1991-12-261,5601,6001,5301,590213,0003,180
1991-12-251,5001,5301,5001,53052,0003,060
1991-12-241,5301,5401,5101,53070,0003,060
1991-12-201,5301,5301,5101,51042,0003,020
1991-12-191,5701,5701,5201,53036,0003,060
1991-12-181,5701,5701,5301,57038,0003,140
1991-12-171,5801,5801,5801,5804,0003,160
1991-12-161,5701,5801,5501,58059,0003,160
1991-12-131,5001,5701,4901,570355,0003,140
1991-12-121,5401,5501,5301,53033,0003,060
1991-12-111,5101,5401,5101,54059,0003,080
1991-12-101,5001,5201,4901,51084,0003,020
1991-12-091,5501,5501,5101,51027,0003,020
1991-12-061,5701,5701,5401,560129,0003,120
1991-12-051,5501,5501,5301,55029,0003,100
1991-12-041,5701,5801,5301,550120,0003,100
1991-12-031,5001,5701,5001,570110,0003,140
1991-12-021,4901,5001,4701,50042,0003,000
1991-11-291,5201,5301,5001,50090,0003,000
1991-11-281,5501,5501,5001,500103,0003,000
1991-11-271,5501,5701,5301,560115,0003,120
1991-11-261,5501,5601,5301,53092,0003,060
1991-11-251,5201,5201,5001,52089,0003,040
1991-11-221,5201,5201,5001,50088,0003,000
1991-11-211,5201,5201,5001,500106,0003,000
1991-11-201,4901,5001,4901,50055,0003,000
1991-11-191,5301,5401,5001,53060,0003,060
1991-11-181,5101,5701,5001,520122,0003,040
1991-11-151,5201,5601,5101,540109,0003,080
1991-11-141,5601,5601,5001,520129,0003,040
1991-11-131,5601,5601,5401,54043,0003,080
1991-11-121,4901,5301,4801,53043,0003,060
1991-11-111,5101,5101,4901,49033,0002,980
1991-11-081,5601,5601,5101,51064,0003,020
1991-11-071,5301,5501,5301,53084,0003,060
1991-11-061,5901,5901,5601,56078,0003,120
1991-11-051,5901,5901,5801,59067,0003,180
1991-11-011,5901,5901,5701,59092,0003,180
1991-10-311,6001,6001,5901,59032,0003,180
1991-10-301,6401,6401,6001,61088,0003,220
1991-10-291,6301,6501,6301,640237,0003,280
1991-10-281,6301,6301,6101,630116,0003,260
1991-10-251,6001,6301,6001,630143,0003,260
1991-10-241,5801,6301,5801,630103,0003,260
1991-10-231,5901,6101,5801,580252,0003,160
1991-10-221,6001,6301,6001,620290,0003,240
1991-10-211,6301,6401,6101,620207,0003,240
1991-10-181,6001,6401,5901,630595,0003,260
1991-10-171,5801,6001,5801,600179,0003,200
1991-10-161,5401,5801,5401,580146,0003,160
1991-10-151,5501,5701,5501,57097,0003,140
1991-10-141,5701,5801,5501,58078,0003,160
1991-10-111,5801,5901,5701,570142,0003,140
1991-10-091,6201,6201,5901,610142,0003,220
1991-10-081,6101,6301,6001,600273,0003,200
1991-10-071,6101,6401,5901,640512,0003,280
1991-10-041,5901,6001,5601,580226,0003,160
1991-10-031,5501,6101,5401,580214,0003,160
1991-10-021,5701,6101,5601,56076,0003,120
1991-10-011,5801,6001,5701,58070,0003,160
1991-09-301,6101,6301,6001,60071,0003,200
1991-09-271,6201,6501,6101,640419,0003,280
1991-09-261,5601,6201,5601,620284,0003,240
1991-09-251,5501,5901,5501,590148,0003,180
1991-09-241,5401,5801,5401,580321,0003,160
1991-09-201,5201,5501,5201,550103,0003,100
1991-09-191,5301,5401,5301,540185,0003,080
1991-09-181,4901,5401,4901,530126,0003,060
1991-09-171,5401,5401,5101,520164,0003,040
1991-09-131,4601,5401,4501,530171,0003,060
1991-09-121,4701,4901,4701,480125,0002,960
1991-09-111,4701,4801,4701,480158,0002,960
1991-09-101,4901,4901,4701,47092,0002,940
1991-09-091,5301,5401,5201,52090,0003,040
1991-09-061,4701,5301,4701,500261,0003,000
1991-09-051,3701,4701,3701,470219,0002,940
1991-09-041,3801,3801,3701,38023,0002,760
1991-09-031,3901,4101,3901,40033,0002,800
1991-09-021,4101,4301,4001,40033,0002,800
1991-08-301,3501,4001,3501,390123,0002,780
1991-08-291,3501,3601,3501,36053,0002,720
1991-08-281,3301,3501,3101,350226,0002,700
1991-08-271,3501,3501,3201,33061,0002,660
1991-08-261,3701,3701,3101,32045,0002,640
1991-08-231,4001,4001,3601,39042,0002,780
1991-08-221,3801,4401,3701,42099,0002,840
1991-08-211,3301,3801,3101,32031,0002,640
1991-08-201,3401,3401,2601,33080,0002,660
1991-08-191,4001,4001,3201,320101,0002,640
1991-08-161,4301,4401,4201,420115,0002,840
1991-08-151,4401,4501,4301,450168,0002,900
1991-08-141,4101,4401,4101,44037,0002,880
1991-08-131,4001,4101,4001,40055,0002,800
1991-08-121,4201,4201,3901,40039,0002,800
1991-08-091,4401,4401,4301,44086,0002,880
1991-08-081,4701,4701,4501,45055,0002,900
1991-08-071,4801,4801,4701,480105,0002,960
1991-08-061,4601,5001,4501,480112,0002,960
1991-08-051,4801,4801,4601,47033,0002,940
1991-08-021,4901,5101,4801,51059,0003,020
1991-08-011,5001,5401,5001,540122,0003,080
1991-07-311,5101,5401,5101,530292,0003,060
1991-07-301,5001,5101,4901,510130,0003,020
1991-07-291,4801,5001,4701,490111,0002,980
1991-07-261,4701,5001,4501,480118,0002,960
1991-07-251,4301,4901,4301,490195,0002,980
1991-07-241,3901,4501,3901,41099,0002,820
1991-07-231,3701,4001,3701,40070,0002,800
1991-07-221,4101,4101,3701,37031,0002,740
1991-07-191,4001,4401,4001,41086,0002,820
1991-07-181,4001,4201,4001,40069,0002,800
1991-07-171,4201,4501,4201,42052,0002,840
1991-07-161,4601,4701,4501,460221,0002,920
1991-07-151,4501,4701,4501,47064,0002,940
1991-07-121,4501,4501,4501,45016,0002,900
1991-07-111,4401,4501,4301,450120,0002,900
1991-07-101,4201,4401,4101,44085,0002,880
1991-07-091,4301,4301,3401,430218,0002,860
1991-07-081,4701,4701,4101,43050,0002,860
1991-07-051,4301,4801,4301,48090,0002,960
1991-07-041,4401,4401,4201,44047,0002,880
1991-07-031,4801,4901,4701,480130,0002,960
1991-07-021,4801,4901,4701,49025,0002,980
1991-07-011,4401,4701,4401,47082,0002,940
1991-06-281,4501,4601,4101,42052,0002,840
1991-06-271,4001,4501,4001,45034,0002,900
1991-06-261,4601,4601,4001,400119,0002,800
1991-06-251,3501,4201,3501,420122,0002,840
1991-06-241,3901,4201,3901,39063,0002,780
1991-06-211,4101,4101,3901,40080,0002,800
1991-06-201,4201,4201,4001,400138,0002,800
1991-06-191,4501,4501,4201,42044,0002,840
1991-06-181,5001,5001,4601,46060,0002,920
1991-06-171,5001,5001,4901,50030,0003,000
1991-06-141,4501,5101,4201,510206,0003,020
1991-06-131,4501,4501,4401,450190,0002,900
1991-06-121,4501,4501,4501,45031,0002,900
1991-06-111,4301,4501,4301,45028,0002,900
1991-06-101,4501,4701,4201,46029,0002,920
1991-06-071,4701,4901,4701,49025,0002,980
1991-06-061,4801,4801,4701,47014,0002,940
1991-06-051,5001,5001,4601,460139,0002,920
1991-06-041,5401,5401,5001,510171,0003,020
1991-06-031,5401,5701,5101,57084,0003,140
1991-05-311,5201,5401,5101,54053,0003,080
1991-05-301,5401,5401,5101,52012,0003,040
1991-05-291,5401,5701,5401,54072,0003,080
1991-05-281,5301,5501,5101,53046,0003,060
1991-05-271,5601,5601,5501,55085,0003,100
1991-05-241,5801,5801,5501,56087,0003,120
1991-05-231,6001,6001,5501,570221,0003,140
1991-05-221,5801,6001,5701,580194,0003,160
1991-05-211,5301,5701,5101,550350,0003,100
1991-05-201,5401,5801,5401,55083,0003,100
1991-05-171,5401,6001,5301,57091,0003,140
1991-05-161,5301,5401,5301,530160,0003,060
1991-05-151,5701,5701,5301,53092,0003,060
1991-05-141,5901,5901,5501,55026,0003,100
1991-05-131,6101,6101,5701,59031,0003,180
1991-05-101,6101,6201,6001,610171,0003,220
1991-05-091,6101,6201,5801,610412,0003,220
1991-05-081,6201,6301,5801,580267,0003,160
1991-05-071,6201,6501,6001,620557,0003,240
1991-05-021,5601,5901,5501,59099,0003,180
1991-05-011,5301,5501,5301,530109,0003,060
1991-04-301,5101,5201,5001,520126,0003,040
1991-04-261,5001,5201,5001,510298,0003,020
1991-04-251,5501,5501,5001,50079,0003,000
1991-04-241,5801,5801,5401,54060,0003,080
1991-04-231,5401,5801,5401,550115,0003,100
1991-04-221,5701,5701,5101,54087,0003,080
1991-04-191,5901,5901,5401,540178,0003,080
1991-04-181,6101,6101,5801,58096,0003,160
1991-04-171,6301,6301,5901,590253,0003,180
1991-04-161,6301,6401,5801,580266,0003,160
1991-04-151,6001,6301,5801,630213,0003,260
1991-04-121,5701,6001,5601,570121,0003,140
1991-04-111,5501,5701,5501,550127,0003,100
1991-04-101,5701,5701,5401,550148,0003,100
1991-04-091,5801,6001,5601,56071,0003,120
1991-04-081,6101,6301,5801,580115,0003,160
1991-04-051,6001,6101,5801,610196,0003,220
1991-04-041,5501,5701,5501,57071,0003,140
1991-04-031,6001,6001,5501,550218,0003,100
1991-04-021,5801,5801,5501,570237,0003,140
1991-04-011,5701,5801,5701,57066,0003,140
1991-03-291,6001,6001,5501,57056,0003,140
1991-03-281,5401,6001,5201,60077,0003,200
1991-03-271,5501,5501,5101,530123,0003,060
1991-03-261,5101,5301,5001,50073,0003,000
1991-03-251,5701,5701,4801,480117,0002,960
1991-03-221,5801,5801,5501,56075,0003,120
1991-03-201,5801,5801,5501,550469,0003,100
1991-03-191,5901,6101,5901,600112,0003,200
1991-03-181,6001,6101,5701,590924,0003,180
1991-03-151,6201,6201,6101,610123,0003,220
1991-03-141,6301,6301,5701,61049,0003,220
1991-03-131,6101,6101,5601,600169,0003,200
1991-03-121,5901,6001,5901,59088,0003,180
1991-03-111,6401,6401,6001,60086,0003,200
1991-03-081,5701,5901,5701,58075,0003,160
1991-03-071,6301,6301,5801,58071,0003,160
1991-03-061,6401,6501,6301,64078,0003,280
1991-03-051,6301,6401,6101,64063,0003,280
1991-03-041,6601,6601,6101,64052,0003,280
1991-03-011,6901,6901,6501,680180,0003,360
1991-02-281,7001,7101,6701,7001,722,0003,400
1991-02-271,6301,6801,6201,670412,0003,340
1991-02-261,6401,6601,6201,640140,0003,280
1991-02-251,6001,6501,5701,650201,0003,300
1991-02-221,5901,5901,5601,56059,0003,120
1991-02-211,5501,5601,5501,55063,0003,100
1991-02-201,5701,5801,5401,580150,0003,160
1991-02-191,6301,6401,5701,600223,0003,200
1991-02-181,5901,6601,5901,630779,0003,260
1991-02-151,5301,5701,5301,560153,0003,120
1991-02-141,5301,5601,5301,540136,0003,080
1991-02-131,5201,5501,5201,530123,0003,060
1991-02-121,4901,5201,4801,520320,0003,040
1991-02-081,4501,4701,4401,45039,0002,900
1991-02-071,4001,4301,3901,430218,0002,860
1991-02-061,3901,4001,3601,380174,0002,760
1991-02-051,3901,3901,3701,39069,0002,780
1991-02-041,3701,3801,3701,37044,0002,740
1991-02-011,3701,3701,3401,37048,0002,740
1991-01-311,3901,4001,3701,37084,0002,740
1991-01-301,3801,4001,3701,37067,0002,740
1991-01-291,3801,3901,3801,38041,0002,760
1991-01-281,4001,4101,3901,40049,0002,800
1991-01-251,4201,4201,3901,40083,0002,800
1991-01-241,3801,4101,3801,41053,0002,820
1991-01-231,3701,3701,3501,370352,0002,740
1991-01-221,3701,3701,3501,37057,0002,740
1991-01-211,4101,4101,3601,360109,0002,720
1991-01-181,5101,5101,4401,440328,0002,880
1991-01-171,3901,4901,3301,490278,0002,980
1991-01-161,4101,4101,3701,390113,0002,780
1991-01-141,3901,4301,3701,410133,0002,820
1991-01-111,3201,4101,3201,370256,0002,740
1991-01-101,3201,3401,3101,34047,0002,680
1991-01-091,3101,3501,3001,35047,0002,700
1991-01-081,4001,4001,3301,33054,0002,660
1991-01-071,4401,4401,4001,41042,0002,820
1991-01-041,4101,4301,4101,42091,0002,840

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