1884 日本道路(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2701,2701,2601,2707,0002,540
1992-12-291,2701,2701,2701,27063,0002,540
1992-12-281,3001,3001,2601,26010,0002,520
1992-12-251,2801,2801,2701,28073,0002,560
1992-12-241,2701,2901,2701,27030,0002,540
1992-12-221,3001,3001,2801,28048,0002,560
1992-12-211,2901,3101,2901,31014,0002,620
1992-12-181,2801,3101,2801,31063,0002,620
1992-12-171,2701,2901,2701,29033,0002,580
1992-12-161,2801,3101,2601,27083,0002,540
1992-12-151,2601,2601,2601,26018,0002,520
1992-12-141,2701,2701,2601,26021,0002,520
1992-12-111,2701,2701,2601,26095,0002,520
1992-12-101,2601,2801,2601,270102,0002,540
1992-12-091,2601,2701,2501,27084,0002,540
1992-12-081,2501,2601,2501,26041,0002,520
1992-12-071,2601,2701,2501,260101,0002,520
1992-12-041,2601,2701,2601,27025,0002,540
1992-12-031,2801,2801,2701,28037,0002,560
1992-12-021,2901,3001,2801,29019,0002,580
1992-12-011,2901,3001,2701,27070,0002,540
1992-11-301,3001,3001,3001,30037,0002,600
1992-11-271,3101,3101,2701,28053,0002,560
1992-11-261,3101,3201,3001,310118,0002,620
1992-11-251,3201,3201,3101,32036,0002,640
1992-11-241,3201,3201,3101,32036,0002,640
1992-11-201,2501,3101,2501,31033,0002,620
1992-11-191,2901,3001,2701,29040,0002,580
1992-11-181,2401,2901,2401,29083,0002,580
1992-11-171,2601,2601,2401,24040,0002,480
1992-11-161,2701,2701,2601,26042,0002,520
1992-11-131,2701,2901,2501,29032,0002,580
1992-11-121,2701,2701,2301,250124,0002,500
1992-11-111,2701,2801,2601,27026,0002,540
1992-11-101,2701,2801,2701,28028,0002,560
1992-11-091,2701,2701,2701,27014,0002,540
1992-11-061,2901,2901,2801,28032,0002,560
1992-11-051,3101,3201,2801,28021,0002,560
1992-11-041,3001,3001,2801,30016,0002,600
1992-11-021,2801,3201,2801,32026,0002,640
1992-10-301,2901,2901,2801,2805,0002,560
1992-10-291,3101,3101,2801,30024,0002,600
1992-10-281,3101,3201,2901,30042,0002,600
1992-10-271,2701,3101,2701,31020,0002,620
1992-10-261,2901,2901,2701,27013,0002,540
1992-10-231,2701,3201,2701,32022,0002,640
1992-10-221,3001,3001,2501,26072,0002,520
1992-10-211,3001,3001,2901,29013,0002,580
1992-10-201,3101,3101,3001,30031,0002,600
1992-10-191,3201,3201,3001,310100,0002,620
1992-10-161,3101,3101,3101,31043,0002,620
1992-10-151,2901,3101,2901,3106,0002,620
1992-10-141,3201,3201,3001,30012,0002,600
1992-10-131,3001,3201,3001,31016,0002,620
1992-10-121,3001,3101,2901,30042,0002,600
1992-10-091,2601,3001,2501,28089,0002,560
1992-10-081,2601,2601,2501,25016,0002,500
1992-10-071,2601,2701,2501,25057,0002,500
1992-10-061,2601,2701,2501,26036,0002,520
1992-10-051,2801,2901,2501,26016,0002,520
1992-10-021,3101,3101,2701,28040,0002,560
1992-10-011,2801,3101,2801,31037,0002,620
1992-09-301,3001,3101,2901,29051,0002,580
1992-09-291,3201,3301,3201,32026,0002,640
1992-09-281,3301,3401,3301,33020,0002,660
1992-09-251,3501,3501,3301,33038,0002,660
1992-09-241,3201,3501,3201,33073,0002,660
1992-09-221,3001,3501,2901,34091,0002,680
1992-09-211,2701,3001,2601,30058,0002,600
1992-09-181,2801,2801,2601,26076,0002,520
1992-09-171,2601,3001,2601,260118,0002,520
1992-09-161,2701,2901,2601,29063,0002,580
1992-09-141,2801,3001,2701,28080,0002,560
1992-09-111,2801,3001,2601,260232,0002,520
1992-09-101,3401,3401,2701,270236,0002,540
1992-09-091,3401,3401,3101,31092,0002,620
1992-09-081,3201,3501,3101,33038,0002,660
1992-09-071,3301,3401,3101,310195,0002,620
1992-09-041,3801,3901,3201,320254,0002,640
1992-09-031,3501,3601,3101,360192,0002,720
1992-09-021,3701,3701,3401,36059,0002,720
1992-09-011,4301,4301,3501,370101,0002,740
1992-08-311,4201,4301,3901,420307,0002,840
1992-08-281,3401,4301,3101,390726,0002,780
1992-08-271,2501,3901,2501,360309,0002,720
1992-08-261,1801,2401,1801,24087,0002,480
1992-08-251,1701,2001,1701,19063,0002,380
1992-08-241,2201,2401,1801,220145,0002,440
1992-08-211,0501,1901,0501,19079,0002,380
1992-08-209811,0509811,05051,0002,100
1992-08-1998399197898169,0001,962
1992-08-1899599597897830,0001,956
1992-08-179781,02097899562,0001,990
1992-08-1497197896097861,0001,956
1992-08-1396597696397132,0001,942
1992-08-129901,000961961168,0001,922
1992-08-111,0501,05099299286,0001,984
1992-08-101,0801,0801,0201,05059,0002,100
1992-08-071,1201,1201,0801,10063,0002,200
1992-08-061,1501,1501,1201,12027,0002,240
1992-08-051,1301,1801,1301,16021,0002,320
1992-08-041,1801,1801,1401,14021,0002,280
1992-08-031,2101,2201,1801,18027,0002,360
1992-07-311,1301,1901,1201,19039,0002,380
1992-07-301,0801,1201,0801,110102,0002,220
1992-07-291,1601,1701,0801,090114,0002,180
1992-07-281,1801,1801,1401,17060,0002,340
1992-07-271,2701,2801,1801,18076,0002,360
1992-07-241,2801,2901,2501,25057,0002,500
1992-07-231,2701,3101,2601,31091,0002,620
1992-07-221,3401,3401,2701,27030,0002,540
1992-07-211,2901,3401,2801,34040,0002,680
1992-07-201,3001,3101,2901,29083,0002,580
1992-07-171,3201,3201,2901,290122,0002,580
1992-07-161,3701,3701,3201,320438,0002,640
1992-07-151,3601,3801,3501,35058,0002,700
1992-07-141,4001,4001,3801,380106,0002,760
1992-07-131,3901,4101,3901,41039,0002,820
1992-07-101,3901,4001,3901,39020,0002,780
1992-07-091,4001,4001,3801,40031,0002,800
1992-07-081,3801,3901,3501,350131,0002,700
1992-07-071,4201,4201,3801,420224,0002,840
1992-07-061,3801,4201,3801,410255,0002,820
1992-07-031,3901,3901,3801,380224,0002,760
1992-07-021,3601,3901,3601,380111,0002,760
1992-07-011,3101,3501,3101,35052,0002,700
1992-06-301,3501,3501,3101,31061,0002,620
1992-06-291,3301,3401,3201,33066,0002,660
1992-06-261,3401,3501,3101,330142,0002,660
1992-06-251,3101,3401,2901,320165,0002,640
1992-06-241,3501,3501,3101,31068,0002,620
1992-06-231,2901,3501,2901,35044,0002,700
1992-06-221,3501,3601,3001,30075,0002,600
1992-06-191,3201,3501,3201,35026,0002,700
1992-06-181,3101,3301,3101,32061,0002,640
1992-06-171,3701,3701,3301,33085,0002,660
1992-06-161,2901,3901,2901,360189,0002,720
1992-06-151,3201,3201,3101,31023,0002,620
1992-06-121,3601,3601,3401,34027,0002,680
1992-06-111,3301,3601,3301,36022,0002,720
1992-06-101,3601,3701,3501,35017,0002,700
1992-06-091,3401,3601,3401,36014,0002,720
1992-06-081,3201,3401,3201,34026,0002,680
1992-06-051,3001,3201,3001,32017,0002,640
1992-06-041,3301,3401,3301,33073,0002,660
1992-06-031,3001,3301,3001,33074,0002,660
1992-06-021,3101,3301,3001,30058,0002,600
1992-06-011,3301,3301,3001,30075,0002,600
1992-05-291,3401,3501,3301,34068,0002,680
1992-05-281,3301,3801,3301,34040,0002,680
1992-05-271,3701,3801,3201,35033,0002,700
1992-05-261,3601,3801,3601,38037,0002,760
1992-05-251,3701,3701,3601,36055,0002,720
1992-05-221,3701,3801,3601,37044,0002,740
1992-05-211,3701,3701,3601,37038,0002,740
1992-05-201,3601,3801,3501,37055,0002,740
1992-05-191,3601,3601,3201,36020,0002,720
1992-05-181,3301,3401,3301,34010,0002,680
1992-05-151,3601,3801,3401,34036,0002,680
1992-05-141,3401,3801,3401,38047,0002,760
1992-05-131,3601,3801,3201,32060,0002,640
1992-05-121,3801,3801,3501,38059,0002,760
1992-05-111,3501,3901,3501,39098,0002,780
1992-05-081,3001,3901,3001,350108,0002,700
1992-05-071,2901,3201,2701,29079,0002,580
1992-05-061,2601,2901,2601,29016,0002,580
1992-05-011,2801,2901,2601,26038,0002,520
1992-04-301,3001,3001,3001,30057,0002,600
1992-04-281,3201,3201,3001,30069,0002,600
1992-04-271,2501,3201,2501,300108,0002,600
1992-04-241,3101,3101,2601,29074,0002,580
1992-04-231,2501,2901,2501,27071,0002,540
1992-04-221,3001,3001,2501,28069,0002,560
1992-04-211,3101,3101,2801,28053,0002,560
1992-04-201,3201,3201,2901,29050,0002,580
1992-04-171,3201,3201,3001,300111,0002,600
1992-04-161,3401,3401,3001,320101,0002,640
1992-04-151,3201,3501,3101,32027,0002,640
1992-04-141,3201,3401,3001,30043,0002,600
1992-04-131,3301,3601,3001,30034,0002,600
1992-04-101,3401,3401,2901,29042,0002,580
1992-04-091,2901,3401,2901,290108,0002,580
1992-04-081,3001,3101,2901,31077,0002,620
1992-04-071,3801,3801,3301,34042,0002,680
1992-04-061,3901,3901,3701,38065,0002,760
1992-04-031,3701,3701,3201,370103,0002,740
1992-04-021,3001,3501,2801,350122,0002,700
1992-04-011,3801,3801,3101,320121,0002,640
1992-03-311,3801,4101,3601,36067,0002,720
1992-03-301,3801,3801,3501,38017,0002,760
1992-03-271,4201,4301,4001,40035,0002,800
1992-03-261,4301,4301,4101,42054,0002,840
1992-03-251,3801,4201,3501,42070,0002,840
1992-03-241,3901,4301,3701,37063,0002,740
1992-03-231,4301,4501,4101,42056,0002,840
1992-03-191,3301,3501,3301,350209,0002,700
1992-03-181,3501,3501,2801,30069,0002,600
1992-03-171,4001,4001,3401,34085,0002,680
1992-03-161,3701,4001,3601,40022,0002,800
1992-03-131,3601,4001,3601,37057,0002,740
1992-03-121,3901,3901,3501,380154,0002,760
1992-03-111,3601,3901,3601,39050,0002,780
1992-03-101,4001,4001,3701,37077,0002,740
1992-03-091,4001,4201,3801,41059,0002,820
1992-03-061,3701,4201,3701,40042,0002,800
1992-03-051,3801,3901,3501,35057,0002,700
1992-03-041,3801,3901,3701,37051,0002,740
1992-03-031,4401,4401,4101,41010,0002,820
1992-03-021,4001,4101,3901,4109,0002,820
1992-02-281,3901,4001,3901,40010,0002,800
1992-02-271,4001,4101,3901,40042,0002,800
1992-02-261,3601,3901,3601,39027,0002,780
1992-02-251,3601,3701,3601,36043,0002,720
1992-02-241,3701,3701,3601,36062,0002,720
1992-02-211,4101,4101,3601,37063,0002,740
1992-02-201,4301,4301,3701,41036,0002,820
1992-02-191,3401,4301,3401,43039,0002,860
1992-02-181,3801,3901,3601,380284,0002,760
1992-02-171,3701,3701,3301,370185,0002,740
1992-02-141,3901,4001,3701,370142,0002,740
1992-02-131,3701,4001,3701,39089,0002,780
1992-02-121,3801,3801,3601,37083,0002,740
1992-02-101,3901,4101,3901,40053,0002,800
1992-02-071,4401,4501,4101,41071,0002,820
1992-02-061,4201,5001,4201,45062,0002,900
1992-02-051,4201,4401,4001,44070,0002,880
1992-02-041,4501,4501,4101,43063,0002,860
1992-02-031,4501,4501,4201,44013,0002,880
1992-01-311,4101,4501,4001,43078,0002,860
1992-01-301,4001,4001,3901,40041,0002,800
1992-01-291,3901,4001,3901,40040,0002,800
1992-01-281,3701,4001,3701,37037,0002,740
1992-01-271,3701,3701,3701,37019,0002,740
1992-01-241,4401,4401,4201,42047,0002,840
1992-01-231,4301,4401,4301,44050,0002,880
1992-01-221,3601,4401,3601,44086,0002,880
1992-01-211,3301,4001,3301,36044,0002,720
1992-01-201,4201,4201,3301,340181,0002,680
1992-01-171,4301,4401,4201,44063,0002,880
1992-01-161,4901,5001,4501,450100,0002,900
1992-01-141,4701,4901,4601,48033,0002,960
1992-01-131,4701,5001,4701,50077,0003,000
1992-01-101,5401,5401,4901,490171,0002,980
1992-01-091,5701,6001,5201,550116,0003,100
1992-01-081,5601,5601,5401,56028,0003,120
1992-01-071,6301,6301,6001,61043,0003,220
1992-01-061,6501,6701,6301,650152,0003,300

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