1884 日本道路(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3020120520020020,000400
1998-12-2919220519220081,000400
1998-12-2819120019119766,000394
1998-12-2519019719019058,000380
1998-12-2418318318018076,000360
1998-12-22186187183186123,000372
1998-12-2118618918618953,000378
1998-12-1818818818218752,000374
1998-12-1718918918718981,000378
1998-12-1619019118818983,000378
1998-12-1519219419119193,000382
1998-12-14200200191192118,000384
1998-12-11204206204204118,000408
1998-12-1020320420320451,000408
1998-12-0920320520320448,000408
1998-12-0820320620220331,000406
1998-12-0720220420020246,000404
1998-12-0420020019719953,000398
1998-12-0320620920020544,000410
1998-12-0220320920320957,000418
1998-12-01209209203203117,000406
1998-11-30215220211211103,000422
1998-11-2720921320921165,000422
1998-11-2620920920220877,000416
1998-11-25205211198201187,000402
1998-11-2420720720020069,000400
1998-11-2019619819519761,000394
1998-11-19197200195195100,000390
1998-11-1819619819519850,000396
1998-11-1719920319519683,000392
1998-11-1619020419019881,000396
1998-11-1318518718418568,000370
1998-11-1219119918918963,000378
1998-11-1119119118919121,000382
1998-11-1019119119019116,000382
1998-11-0919319619119160,000382
1998-11-0620020019219348,000386
1998-11-05210211201201115,000402
1998-11-04207207200205107,000410
1998-11-0218619418419273,000384
1998-10-30183184171176209,000352
1998-10-29196197181181185,000362
1998-10-28204206196196124,000392
1998-10-2720921120920922,000418
1998-10-2621621621021166,000422
1998-10-2321221521221381,000426
1998-10-2222922921121264,000424
1998-10-2121822521121963,000438
1998-10-2021221920521992,000438
1998-10-1920621520621056,000420
1998-10-1622622621121638,000432
1998-10-1522622621222032,000440
1998-10-1422623022522625,000452
1998-10-1323524023123159,000462
1998-10-1223023622623570,000470
1998-10-0922423322023019,000460
1998-10-08233235225225131,000450
1998-10-0722523322323356,000466
1998-10-0621022021021778,000434
1998-10-0521521521021532,000430
1998-10-0220921520821552,000430
1998-10-0122822921021580,000430
1998-09-30234234224234128,000468
1998-09-2922723022623030,000460
1998-09-2822523822523292,000464
1998-09-2522423422423430,000468
1998-09-2422423022423046,000460
1998-09-2222322522122366,000446
1998-09-2122822822222373,000446
1998-09-1822122922122829,000456
1998-09-1721922021622057,000440
1998-09-1621822021822027,000440
1998-09-1420621520621476,000428
1998-09-11212212203206133,000412
1998-09-1021822221721760,000434
1998-09-0922022321622332,000446
1998-09-0823823822022049,000440
1998-09-0720622420622367,000446
1998-09-0421621821121193,000422
1998-09-0322522622022160,000442
1998-09-0223523522523030,000460
1998-09-0122423021722551,000450
1998-08-3123123622022586,000450
1998-08-28215220210216133,000432
1998-08-2722822821722076,000440
1998-08-2623023022923039,000460
1998-08-2523023022723038,000460
1998-08-2423123122922940,000458
1998-08-2122923522723514,000470
1998-08-2023023522923137,000462
1998-08-1923024223023252,000464
1998-08-1822323322323094,000460
1998-08-1722622622222232,000444
1998-08-1422823322522629,000452
1998-08-1322322822222340,000446
1998-08-1222123322022384,000446
1998-08-1122722722222368,000446
1998-08-10237237222227201,000454
1998-08-07239243239242147,000484
1998-08-06243245242244129,000488
1998-08-0524824824324399,000486
1998-08-0424925024324668,000492
1998-08-0325025024924941,000498
1998-07-31250253249252115,000504
1998-07-3025125224925041,000500
1998-07-2925025424824893,000496
1998-07-2825125325025375,000506
1998-07-2725025024725088,000500
1998-07-2424425524025099,000500
1998-07-2324624724524540,000490
1998-07-2225225224624656,000492
1998-07-2125825825025280,000504
1998-07-17253259253259233,000518
1998-07-16258258251258133,000516
1998-07-15255265252253123,000506
1998-07-14249255245253123,000506
1998-07-1322924022924064,000480
1998-07-10246246236236116,000472
1998-07-0925025024724756,000494
1998-07-08252252248248143,000496
1998-07-07252252250250133,000500
1998-07-0624125024124778,000494
1998-07-03247248245246108,000492
1998-07-02248259245257151,000514
1998-07-01234245228245152,000490
1998-06-30222227222224105,000448
1998-06-29223228222222159,000444
1998-06-2622122322122282,000444
1998-06-2521822121822062,000440
1998-06-2421822021522012,000440
1998-06-2322122821822264,000444
1998-06-2221822521822136,000442
1998-06-1921922021821817,000436
1998-06-18213225213220179,000440
1998-06-1720821020720710,000414
1998-06-1620521320520750,000414
1998-06-1520821420721453,000428
1998-06-12201208201208150,000416
1998-06-1122022621322666,000452
1998-06-1022022921822638,000452
1998-06-0921722021522019,000440
1998-06-0822122121521514,000430
1998-06-0522422422222238,000444
1998-06-0422422622222429,000448
1998-06-0322422422022414,000448
1998-06-0222122121522032,000440
1998-06-0123423522522543,000450
1998-05-2923023623023439,000468
1998-05-2822323522323021,000460
1998-05-2722722922422444,000448
1998-05-2622424022422818,000456
1998-05-2522323022323045,000460
1998-05-2224324322322343,000446
1998-05-2121524021523393,000466
1998-05-2021722121421653,000432
1998-05-1921921920921767,000434
1998-05-1822722721021276,000424
1998-05-1523023022122170,000442
1998-05-1423023122522533,000450
1998-05-1322723222623234,000464
1998-05-1223123122222723,000454
1998-05-1122723422722724,000454
1998-05-0822022921922858,000456
1998-05-0723123221822074,000440
1998-05-0624224223123343,000466
1998-05-0124324324024026,000480
1998-04-3023924523924549,000490
1998-04-2824224523724064,000480
1998-04-2724625424624750,000494
1998-04-24244260243256111,000512
1998-04-23247249243249120,000498
1998-04-2224724924024945,000498
1998-04-2124524924524943,000498
1998-04-2025125124524656,000492
1998-04-1723925423925252,000504
1998-04-1625725723923988,000478
1998-04-1526526525725749,000514
1998-04-1426726725826044,000520
1998-04-1325626025125751,000514
1998-04-10282290260265223,000530
1998-04-09267280259280204,000560
1998-04-08250269250264208,000528
1998-04-07237270237261203,000522
1998-04-06235237228237208,000474
1998-04-03201220201217257,000434
1998-04-02230235196196434,000392
1998-04-01247250230240263,000480
1998-03-31263272250252228,000504
1998-03-30292298260263264,000526
1998-03-27298298290292101,000584
1998-03-26291301288288121,000576
1998-03-25296300286287114,000574
1998-03-2428929828528693,000572
1998-03-23301313285285149,000570
1998-03-20295298290295132,000590
1998-03-1929529728529044,000580
1998-03-18299300285285233,000570
1998-03-17305305300300222,000600
1998-03-16317317305309132,000618
1998-03-13302317302313283,000626
1998-03-12301306298302140,000604
1998-03-11314315305310473,000620
1998-03-10300319295318516,000636
1998-03-09300300289289219,000578
1998-03-0627929427928865,000576
1998-03-05277284275284126,000568
1998-03-04290298285285102,000570
1998-03-03301301295300184,000600
1998-03-02301306299306338,000612
1998-02-27281295280293193,000586
1998-02-26272274269271212,000542
1998-02-25265271263267163,000534
1998-02-2426627126527198,000542
1998-02-23274275270271132,000542
1998-02-20276277263273185,000546
1998-02-19282282276276150,000552
1998-02-18281290281285302,000570
1998-02-17289300285290123,000580
1998-02-16292292280288128,000576
1998-02-13314314285291315,000582
1998-02-12318325310314625,000628
1998-02-102873252873041,362,000608
1998-02-09279285279284142,000568
1998-02-06295296275285570,000570
1998-02-052702952672931,424,000586
1998-02-042522692512691,141,000538
1998-02-03225245225242321,000484
1998-02-02230234216216184,000432
1998-01-30231235225226125,000452
1998-01-29279279235245270,000490
1998-01-28252279252270806,000540
1998-01-27245250242247330,000494
1998-01-26224255220240526,000480
1998-01-23202210202205163,000410
1998-01-22204212200202279,000404
1998-01-21193204193203288,000406
1998-01-20170190170186146,000372
1998-01-19164183161180232,000360
1998-01-16141150141150112,000300
1998-01-14140145136140149,000280
1998-01-13151151138141142,000282
1998-01-1213914913914668,000292
1998-01-0914615014514959,000298
1998-01-08149155148150133,000300
1998-01-07155156145149112,000298
1998-01-0615516015015677,000312
1998-01-0516016615015559,000310

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