1884 日本道路(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	128	130	126	128	34,000	256
2002-12-27	128	129	126	129	76,000	258
2002-12-26	127	129	127	128	47,000	256
2002-12-25	126	127	125	127	115,000	254
2002-12-24	122	127	121	124	111,000	248
2002-12-20	119	122	119	122	107,000	244
2002-12-19	118	122	117	120	159,000	240
2002-12-18	121	122	120	120	138,000	240
2002-12-17	122	123	121	121	105,000	242
2002-12-16	120	124	120	120	97,000	240
2002-12-13	124	126	123	123	162,000	246
2002-12-12	128	128	124	124	72,000	248
2002-12-11	134	134	126	127	93,000	254
2002-12-10	134	134	131	133	80,000	266
2002-12-09	134	134	132	132	57,000	264
2002-12-06	133	134	132	132	119,000	264
2002-12-05	134	134	130	130	49,000	260
2002-12-04	133	134	132	132	61,000	264
2002-12-03	132	134	132	133	40,000	266
2002-12-02	134	134	132	133	36,000	266
2002-11-29	135	138	132	132	66,000	264
2002-11-28	139	140	134	134	53,000	268
2002-11-27	137	140	135	137	37,000	274
2002-11-26	140	141	138	138	59,000	276
2002-11-25	132	139	132	138	82,000	276
2002-11-22	131	132	128	130	52,000	260
2002-11-21	121	126	120	126	86,000	252
2002-11-20	120	129	120	124	77,000	248
2002-11-19	123	123	117	119	68,000	238
2002-11-18	134	134	120	125	45,000	250
2002-11-15	129	134	129	134	58,000	268
2002-11-14	135	136	128	128	38,000	256
2002-11-13	137	137	135	135	46,000	270
2002-11-12	131	136	131	136	58,000	272
2002-11-11	142	142	135	135	53,000	270
2002-11-08	144	144	141	143	42,000	286
2002-11-07	139	144	138	144	106,000	288
2002-11-06	143	143	140	140	80,000	280
2002-11-05	135	143	135	143	76,000	286
2002-11-01	133	137	132	137	50,000	274
2002-10-31	134	137	131	137	69,000	274
2002-10-30	130	134	130	134	51,000	268
2002-10-29	133	134	129	134	41,000	268
2002-10-28	131	133	129	133	50,000	266
2002-10-25	133	133	130	132	80,000	264
2002-10-24	129	132	129	132	44,000	264
2002-10-23	129	131	128	129	55,000	258
2002-10-22	132	132	129	129	42,000	258
2002-10-21	131	132	128	130	37,000	260
2002-10-18	130	132	128	130	40,000	260
2002-10-17	131	133	130	130	24,000	260
2002-10-16	131	132	129	130	41,000	260
2002-10-15	129	131	126	131	38,000	262
2002-10-11	128	128	127	128	36,000	256
2002-10-10	125	128	125	127	74,000	254
2002-10-09	132	132	126	126	68,000	252
2002-10-08	126	132	125	132	43,000	264
2002-10-07	133	133	126	126	59,000	252
2002-10-04	131	132	130	131	58,000	262
2002-10-03	131	133	131	133	50,000	266
2002-10-02	131	133	131	131	36,000	262
2002-10-01	130	132	130	131	50,000	262
2002-09-30	134	134	131	131	34,000	262
2002-09-27	131	135	131	131	110,000	262
2002-09-26	134	134	131	131	27,000	262
2002-09-25	135	135	133	134	71,000	268
2002-09-24	127	133	127	133	38,000	266
2002-09-20	133	134	130	131	58,000	262
2002-09-19	134	134	130	130	46,000	260
2002-09-18	129	134	128	134	44,000	268
2002-09-17	130	134	129	134	43,000	268
2002-09-13	132	132	125	130	156,000	260
2002-09-12	130	133	129	133	57,000	266
2002-09-11	125	130	125	130	62,000	260
2002-09-10	124	131	124	129	65,000	258
2002-09-09	123	129	123	124	111,000	248
2002-09-06	124	124	122	123	51,000	246
2002-09-05	129	129	124	125	70,000	250
2002-09-04	128	129	125	129	92,000	258
2002-09-03	132	132	126	127	84,000	254
2002-09-02	133	133	131	131	58,000	262
2002-08-30	135	135	133	135	67,000	270
2002-08-29	133	135	133	133	65,000	266
2002-08-28	134	134	133	133	25,000	266
2002-08-27	134	135	133	133	87,000	266
2002-08-26	133	135	133	134	51,000	268
2002-08-23	135	135	133	133	97,000	266
2002-08-22	135	135	132	133	61,000	266
2002-08-21	136	136	135	135	30,000	270
2002-08-20	136	136	135	135	42,000	270
2002-08-19	135	137	135	135	54,000	270
2002-08-16	137	138	136	136	30,000	272
2002-08-15	137	137	135	136	38,000	272
2002-08-14	136	137	135	135	52,000	270
2002-08-13	136	138	136	136	46,000	272
2002-08-12	140	140	137	137	30,000	274
2002-08-09	137	139	136	138	49,000	276
2002-08-08	139	139	136	136	55,000	272
2002-08-07	137	137	135	136	57,000	272
2002-08-06	137	139	135	137	58,000	274
2002-08-05	137	138	137	138	21,000	276
2002-08-02	137	141	136	137	65,000	274
2002-08-01	138	140	137	138	24,000	276
2002-07-31	141	141	137	137	47,000	274
2002-07-30	138	141	138	140	50,000	280
2002-07-29	139	139	136	136	64,000	272
2002-07-26	140	140	138	138	36,000	276
2002-07-25	146	147	139	140	106,000	280
2002-07-24	140	150	137	150	154,000	300
2002-07-23	138	143	138	143	69,000	286
2002-07-22	138	142	137	141	77,000	282
2002-07-19	137	140	137	138	34,000	276
2002-07-18	139	139	136	136	25,000	272
2002-07-17	137	139	136	136	51,000	272
2002-07-16	140	140	137	138	69,000	276
2002-07-15	142	142	137	140	81,000	280
2002-07-12	143	143	141	142	55,000	284
2002-07-11	142	142	140	140	48,000	280
2002-07-10	143	144	142	142	26,000	284
2002-07-09	141	145	141	144	35,000	288
2002-07-08	145	145	141	143	92,000	286
2002-07-05	144	144	141	141	166,000	282
2002-07-04	145	146	141	142	84,000	284
2002-07-03	140	145	140	144	107,000	288
2002-07-02	147	149	140	140	59,000	280
2002-07-01	142	147	142	147	113,000	294
2002-06-28	143	144	140	141	60,000	282
2002-06-27	141	144	140	141	81,000	282
2002-06-26	143	143	138	139	62,000	278
2002-06-25	141	142	140	141	85,000	282
2002-06-24	136	138	136	138	109,000	276
2002-06-21	137	138	136	137	38,000	274
2002-06-20	136	140	136	140	54,000	280
2002-06-19	141	141	138	138	106,000	276
2002-06-18	145	147	140	141	147,000	282
2002-06-17	150	150	140	143	467,000	286
2002-06-14	145	145	141	142	269,000	284
2002-06-13	147	147	143	144	94,000	288
2002-06-12	145	147	144	146	34,000	292
2002-06-11	144	145	143	144	41,000	288
2002-06-10	145	145	144	144	48,000	288
2002-06-07	143	145	143	144	51,000	288
2002-06-06	148	148	143	143	102,000	286
2002-06-05	145	147	144	146	66,000	292
2002-06-04	145	147	143	143	170,000	286
2002-06-03	150	150	146	147	106,000	294
2002-05-31	150	151	147	150	186,000	300
2002-05-30	153	153	150	152	65,000	304
2002-05-29	153	153	151	151	49,000	302
2002-05-28	152	152	150	152	109,000	304
2002-05-27	155	156	152	154	149,000	308
2002-05-24	154	156	151	153	153,000	306
2002-05-23	150	153	149	149	204,000	298
2002-05-22	142	154	142	150	273,000	300
2002-05-21	140	141	138	141	174,000	282
2002-05-20	142	142	137	138	129,000	276
2002-05-17	140	142	137	137	71,000	274
2002-05-16	135	136	134	136	35,000	272
2002-05-15	134	136	134	135	69,000	270
2002-05-14	137	138	134	134	52,000	268
2002-05-13	135	137	135	137	56,000	274
2002-05-10	139	139	136	136	56,000	272
2002-05-09	139	140	137	137	49,000	274
2002-05-08	136	138	136	137	57,000	274
2002-05-07	140	140	138	139	77,000	278
2002-05-02	141	142	140	140	42,000	280
2002-05-01	141	144	140	140	60,000	280
2002-04-30	144	144	142	142	69,000	284
2002-04-26	147	149	143	145	48,000	290
2002-04-25	149	149	146	147	74,000	294
2002-04-24	147	147	145	147	63,000	294
2002-04-23	149	151	147	147	33,000	294
2002-04-22	151	151	147	149	51,000	298
2002-04-19	146	151	146	149	23,000	298
2002-04-18	149	149	146	146	56,000	292
2002-04-17	146	147	146	147	63,000	294
2002-04-16	145	148	145	147	81,000	294
2002-04-15	148	149	146	147	39,000	294
2002-04-12	153	153	148	149	46,000	298
2002-04-11	151	153	150	150	28,000	300
2002-04-10	147	158	147	154	41,000	308
2002-04-09	156	156	150	150	56,000	300
2002-04-08	158	158	151	155	33,000	310
2002-04-05	154	157	154	157	39,000	314
2002-04-04	149	153	148	152	36,000	304
2002-04-03	144	151	144	149	51,000	298
2002-04-02	147	150	141	148	60,000	296
2002-04-01	153	153	148	148	37,000	296
2002-03-29	156	156	151	151	77,000	302
2002-03-28	161	161	156	156	38,000	312
2002-03-27	153	162	152	162	46,000	324
2002-03-26	162	164	158	162	36,000	324
2002-03-25	170	170	163	165	94,000	330
2002-03-22	167	169	164	167	99,000	334
2002-03-20	170	170	164	165	67,000	330
2002-03-19	162	164	161	164	57,000	328
2002-03-18	160	162	160	162	82,000	324
2002-03-15	158	160	157	160	89,000	320
2002-03-14	161	162	156	160	69,000	320
2002-03-13	164	166	162	162	108,000	324
2002-03-12	162	167	162	165	90,000	330
2002-03-11	165	165	161	164	105,000	328
2002-03-08	165	170	164	168	368,000	336
2002-03-07	164	169	160	169	213,000	338
2002-03-06	161	164	158	160	219,000	320
2002-03-05	157	161	154	157	143,000	314
2002-03-04	153	154	151	154	112,000	308
2002-03-01	148	151	147	151	87,000	302
2002-02-28	142	149	141	146	206,000	292
2002-02-27	146	146	143	146	142,000	292
2002-02-26	142	143	140	140	97,000	280
2002-02-25	139	145	139	140	90,000	280
2002-02-22	137	137	133	137	111,000	274
2002-02-21	135	137	135	137	80,000	274
2002-02-20	133	135	132	135	29,000	270
2002-02-19	136	137	134	136	100,000	272
2002-02-18	136	137	134	136	38,000	272
2002-02-15	133	135	131	134	67,000	268
2002-02-14	131	136	131	133	135,000	266
2002-02-13	130	134	130	130	89,000	260
2002-02-12	127	131	127	130	46,000	260
2002-02-08	123	128	123	127	110,000	254
2002-02-07	122	123	122	123	30,000	246
2002-02-06	121	122	121	122	35,000	244
2002-02-05	121	123	121	121	61,000	242
2002-02-04	123	124	121	121	60,000	242
2002-02-01	126	126	123	123	43,000	246
2002-01-31	124	126	124	125	41,000	250
2002-01-30	123	125	122	124	92,000	248
2002-01-29	128	129	119	122	295,000	244
2002-01-28	128	129	127	128	69,000	256
2002-01-25	130	130	126	126	128,000	252
2002-01-24	127	130	126	127	111,000	254
2002-01-23	126	129	126	127	64,000	254
2002-01-22	135	135	127	128	105,000	256
2002-01-21	125	130	125	130	89,000	260
2002-01-18	123	128	120	128	48,000	256
2002-01-17	120	124	118	120	119,000	240
2002-01-16	122	122	118	120	91,000	240
2002-01-15	123	124	121	122	81,000	244
2002-01-11	129	129	123	123	151,000	246
2002-01-10	130	130	126	126	64,000	252
2002-01-09	130	130	126	126	49,000	252
2002-01-08	131	133	125	125	130,000	250
2002-01-07	134	134	130	131	58,000	262
2002-01-04	134	134	130	134	27,000	268

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