1884 日本道路(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2915015315015150,000302
2000-12-2815115315015061,000300
2000-12-2715315315115136,000302
2000-12-2615315615115273,000304
2000-12-2515215415215457,000308
2000-12-2215515515115169,000302
2000-12-2115315615215266,000304
2000-12-2015515815315376,000306
2000-12-1916016015515545,000310
2000-12-1816016015616074,000320
2000-12-1515916115815927,000318
2000-12-1416016216016040,000320
2000-12-13162163160163100,000326
2000-12-1215716115716085,000320
2000-12-1115816115715732,000314
2000-12-0815716015715992,000318
2000-12-07159161156161152,000322
2000-12-06160160155155115,000310
2000-12-0516116115715749,000314
2000-12-04165165157162151,000324
2000-12-01162164156156160,000312
2000-11-3015616215616254,000324
2000-11-2916016115915927,000318
2000-11-2816016116016075,000320
2000-11-2716016216016040,000320
2000-11-2415616015616064,000320
2000-11-2215715715215235,000304
2000-11-2115315915115944,000318
2000-11-2015015615015624,000312
2000-11-1715715815015067,000300
2000-11-1615815815315764,000314
2000-11-1515815815515641,000312
2000-11-1415215515215526,000310
2000-11-1315215215015040,000300
2000-11-1014715114715061,000300
2000-11-0914814914614633,000292
2000-11-0815015214715217,000304
2000-11-0715215215115113,000302
2000-11-0615215215015232,000304
2000-11-0214915114914911,000298
2000-11-0114615114614939,000298
2000-10-3114815114814927,000298
2000-10-3015115214715128,000302
2000-10-2715515515015034,000300
2000-10-2615115415115437,000308
2000-10-2515115615115649,000312
2000-10-2415015115015015,000300
2000-10-2315015215015013,000300
2000-10-2015015014715040,000300
2000-10-1914814914514922,000298
2000-10-1815015114814876,000296
2000-10-1715415415015016,000300
2000-10-1615015815015621,000312
2000-10-1315015014714878,000296
2000-10-1215115315015142,000302
2000-10-1115215315115237,000304
2000-10-1015915915115338,000306
2000-10-0615516015415834,000316
2000-10-0516016115816027,000320
2000-10-0416016015315835,000316
2000-10-0315916015315831,000316
2000-10-0216016015515731,000314
2000-09-2915816415216471,000328
2000-09-2815315815215240,000304
2000-09-2715715915515645,000312
2000-09-2616316315915914,000318
2000-09-2516216415716479,000328
2000-09-2215816215716022,000320
2000-09-2115516215516246,000324
2000-09-2015515915315938,000318
2000-09-1915315514915536,000310
2000-09-1815015314915358,000306
2000-09-1414915514915037,000300
2000-09-1314915414915425,000308
2000-09-1214815214814934,000298
2000-09-11152155148148168,000296
2000-09-0815215515215461,000308
2000-09-0715115515115222,000304
2000-09-0615315315115340,000306
2000-09-0515615615315449,000308
2000-09-0415615815615724,000314
2000-09-01160162156158133,000316
2000-08-3116316316016125,000322
2000-08-3016116316116345,000326
2000-08-2916216416116142,000322
2000-08-2816916916516535,000330
2000-08-2516716916516966,000338
2000-08-2416216716216741,000334
2000-08-2316416416016031,000320
2000-08-2216316416216429,000328
2000-08-2116316516216279,000324
2000-08-1816116416016145,000322
2000-08-1716416416116122,000322
2000-08-1616216516116538,000330
2000-08-1516416516116529,000330
2000-08-1416516516216417,000328
2000-08-1116016515916561,000330
2000-08-1016016316016137,000322
2000-08-0916116216016036,000320
2000-08-0816216416116334,000326
2000-08-0716616616116446,000328
2000-08-0416216716216727,000334
2000-08-0316316516016568,000330
2000-08-0216816916216551,000330
2000-08-0116316816216840,000336
2000-07-3116416716116741,000334
2000-07-2817017016517024,000340
2000-07-2717017016516975,000338
2000-07-2617117217017018,000340
2000-07-2517517817017072,000340
2000-07-2417517717417451,000348
2000-07-2117518017517547,000350
2000-07-1917017417017463,000348
2000-07-1818318318018057,000360
2000-07-1718118518118346,000366
2000-07-1418518818018175,000362
2000-07-13190190182188127,000376
2000-07-12190190187190103,000380
2000-07-11190190187190183,000380
2000-07-1018919018518566,000370
2000-07-0718018918018670,000372
2000-07-0618218518018253,000364
2000-07-0518618818218696,000372
2000-07-04195198187188202,000376
2000-07-03184195184195357,000390
2000-06-30173180170179199,000358
2000-06-29168174167174156,000348
2000-06-2816516716416566,000330
2000-06-2716516716216452,000328
2000-06-2616116616116447,000328
2000-06-23162165160160127,000320
2000-06-2216416516016080,000320
2000-06-2116316416016389,000326
2000-06-2016116316016344,000326
2000-06-1916116115816145,000322
2000-06-1616116315915943,000318
2000-06-1516416416116123,000322
2000-06-1416216316016363,000326
2000-06-1316516516016054,000320
2000-06-12156162156162101,000324
2000-06-0915615715515671,000312
2000-06-0815815815515746,000314
2000-06-0715615815515850,000316
2000-06-0615716015515642,000312
2000-06-0515816015715980,000318
2000-06-0215715815615754,000314
2000-06-0115615815515839,000316
2000-05-3115815915615932,000318
2000-05-3015615915515840,000316
2000-05-2915915915615717,000314
2000-05-2615615915615737,000314
2000-05-25161164155155141,000310
2000-05-2415515815515683,000312
2000-05-2315515815515835,000316
2000-05-2215615715515555,000310
2000-05-1915715715615725,000314
2000-05-1815915915615736,000314
2000-05-1715715915615748,000314
2000-05-1615615715615738,000314
2000-05-1515816515515630,000312
2000-05-1215516015416060,000320
2000-05-1115515715515558,000310
2000-05-1015715715515737,000314
2000-05-0915516015515728,000314
2000-05-0815816015615736,000314
2000-05-0216516516016257,000324
2000-05-0115516515516557,000330
2000-04-2815515815515680,000312
2000-04-2715615615515531,000310
2000-04-2616316315515633,000312
2000-04-25157165156163126,000326
2000-04-2415515915515557,000310
2000-04-2116016015515542,000310
2000-04-2015716015716027,000320
2000-04-1915916115515646,000312
2000-04-1816016616016063,000320
2000-04-17163167160162151,000324
2000-04-14165168165168103,000336
2000-04-1316716716516578,000330
2000-04-1216816916616773,000334
2000-04-1116816816516652,000332
2000-04-10167168165168104,000336
2000-04-0716616716516641,000332
2000-04-0616516616516647,000332
2000-04-0517017016516578,000330
2000-04-0416516616416564,000330
2000-04-0316516816516633,000332
2000-03-3117017016316552,000330
2000-03-3016617116517065,000340
2000-03-2917417416616662,000332
2000-03-2817217516917078,000340
2000-03-27166173166172135,000344
2000-03-2416316816316593,000330
2000-03-2316016316016367,000326
2000-03-22162162158158155,000316
2000-03-2116516616016271,000324
2000-03-17168168158165112,000330
2000-03-16159168154158294,000316
2000-03-15167167158159115,000318
2000-03-14172172160163165,000326
2000-03-13155195155172297,000344
2000-03-10154154151152270,000304
2000-03-0915015314914991,000298
2000-03-08151153148148233,000296
2000-03-07153156150152174,000304
2000-03-0615015415015438,000308
2000-03-03149150146150156,000300
2000-03-02155155149149106,000298
2000-03-01150156148148160,000296
2000-02-29148152144152147,000304
2000-02-28148150143145185,000290
2000-02-25144147141142389,000284
2000-02-24141148140143434,000286
2000-02-23146150140146496,000292
2000-02-22148148143144281,000288
2000-02-21159160151151367,000302
2000-02-18160161159159101,000318
2000-02-17162162159159104,000318
2000-02-1616516616316470,000328
2000-02-15165168165165167,000330
2000-02-14168168165165207,000330
2000-02-10168170165165107,000330
2000-02-0917417416916980,000338
2000-02-0817217517117469,000348
2000-02-0717517717017481,000348
2000-02-0417617817517575,000350
2000-02-0317617717517673,000352
2000-02-0217818017517590,000350
2000-02-0118118817717760,000354
2000-01-3118018617517664,000352
2000-01-2818218218018043,000360
2000-01-2718218618118230,000364
2000-01-2618718818018173,000362
2000-01-2518818818518750,000374
2000-01-2419019018618846,000376
2000-01-2118719018018883,000376
2000-01-20180189178186105,000372
2000-01-19195197180180235,000360
2000-01-18190198185192119,000384
2000-01-17180192180190137,000380
2000-01-14172179171172103,000344
2000-01-1316517016516981,000338
2000-01-12168176164164173,000328
2000-01-1118618617017044,000340
2000-01-07164169164167204,000334
2000-01-0617317916816991,000338
2000-01-05180180168173154,000346
2000-01-0417517517117224,000344

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