1884 日本道路(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28157158156157115,000314
2007-12-27163163160161178,000322
2007-12-26159164158161203,000322
2007-12-25161162155156278,000312
2007-12-21157158155158349,000316
2007-12-20162162154155441,000310
2007-12-19166168162162320,000324
2007-12-18164168164168186,000336
2007-12-17168168165165307,000330
2007-12-14177177172173241,000346
2007-12-13179179174174143,000348
2007-12-12177179176179160,000358
2007-12-11181182179180166,000360
2007-12-10180181178178185,000356
2007-12-07179179177179222,000358
2007-12-06176178176176190,000352
2007-12-05176177175176164,000352
2007-12-04180182178178126,000356
2007-12-03181184180182172,000364
2007-11-30175182175180262,000360
2007-11-29176176173175235,000350
2007-11-28174174169173256,000346
2007-11-27171174169172226,000344
2007-11-26173175172173141,000346
2007-11-22174174170172303,000344
2007-11-21176176171172160,000344
2007-11-20172174170174307,000348
2007-11-19180181177177147,000354
2007-11-16182182179180197,000360
2007-11-15188188184185143,000370
2007-11-14189189183187291,000374
2007-11-13180181179180184,000360
2007-11-12183184180182344,000364
2007-11-09191193188188124,000376
2007-11-08192194186191305,000382
2007-11-07204204197197163,000394
2007-11-06201205201205161,000410
2007-11-05210210204204125,000408
2007-11-02207210204209189,000418
2007-11-01205210205210244,000420
2007-10-31202204201204164,000408
2007-10-30202204198204335,000408
2007-10-29201202197200166,000400
2007-10-26197199195199134,000398
2007-10-25202203196198211,000396
2007-10-24204204197199285,000398
2007-10-23201204199203298,000406
2007-10-22199201197201238,000402
2007-10-19210210203205200,000410
2007-10-18205211205211221,000422
2007-10-17209210203207371,000414
2007-10-16218219211211377,000422
2007-10-15223224219220361,000440
2007-10-12224226220220437,000440
2007-10-11222226218226624,000452
2007-10-10226228216218504,000436
2007-10-09221230216223928,000446
2007-10-052212342192202,762,000440
2007-10-042052202022191,484,000438
2007-10-03207207204204263,000408
2007-10-02205209202208509,000416
2007-10-01203207202204504,000408
2007-09-28198200192199279,000398
2007-09-27194202194200259,000400
2007-09-26191194190193152,000386
2007-09-25189189186188193,000376
2007-09-2118518518218494,000368
2007-09-20189190185185106,000370
2007-09-19185187183186180,000372
2007-09-18189190183183139,000366
2007-09-14187189187189186,000378
2007-09-1319119118718983,000378
2007-09-12192192188191173,000382
2007-09-11190191188191103,000382
2007-09-10190193190193173,000386
2007-09-07192196192194157,000388
2007-09-06195195193193195,000386
2007-09-05199200197197135,000394
2007-09-04200200199200130,000400
2007-09-03195203195200254,000400
2007-08-31194196191196203,000392
2007-08-30194197191192185,000384
2007-08-29195197192194322,000388
2007-08-28198200197199240,000398
2007-08-27203203199199171,000398
2007-08-24202202200202147,000404
2007-08-23200201197200347,000400
2007-08-22192199192198295,000396
2007-08-21194197190196442,000392
2007-08-20194195188189367,000378
2007-08-17197198180183767,000366
2007-08-16198201192196434,000392
2007-08-15205208199200317,000400
2007-08-14204211203205682,000410
2007-08-13208213205207432,000414
2007-08-10210211205206349,000412
2007-08-092172212022141,087,000428
2007-08-08220221214215583,000430
2007-08-07222224220222360,000444
2007-08-06220225219225305,000450
2007-08-03224224220220327,000440
2007-08-02226230222225368,000450
2007-08-01226231224225378,000450
2007-07-31228228224226231,000452
2007-07-30224229219227547,000454
2007-07-27223231221224528,000448
2007-07-26230233227228517,000456
2007-07-25227231226229393,000458
2007-07-24227230226229401,000458
2007-07-23228231223226392,000452
2007-07-202352352232281,003,000456
2007-07-192422432272321,144,000464
2007-07-18246248241242339,000484
2007-07-17252256241245892,000490
2007-07-13248251241245703,000490
2007-07-122532562382461,607,000492
2007-07-112552622532552,206,000510
2007-07-102582642532552,978,000510
2007-07-092462632432604,433,000520
2007-07-062472502432491,616,000498
2007-07-052342562322522,354,000504
2007-07-04226234226234479,000468
2007-07-03227228225228244,000456
2007-07-02228230226228171,000456
2007-06-29226226223226183,000452
2007-06-28228228223225184,000450
2007-06-2722422622222595,000450
2007-06-26223225222224150,000448
2007-06-25228228223223254,000446
2007-06-2222822822522772,000454
2007-06-2122722822722866,000456
2007-06-20226228226227148,000454
2007-06-19230231227227161,000454
2007-06-18229233228233194,000466
2007-06-1522822922722960,000458
2007-06-1422923022522868,000456
2007-06-13227231225229264,000458
2007-06-12232232225226218,000452
2007-06-11236237233233156,000466
2007-06-08230235230232290,000464
2007-06-07228239226233445,000466
2007-06-06227230225226316,000452
2007-06-05222227221227219,000454
2007-06-04217220217220123,000440
2007-06-0121721721621677,000432
2007-05-31213216213216144,000432
2007-05-3021421421221295,000424
2007-05-2921421421221291,000424
2007-05-28215215212213100,000426
2007-05-25215215212212145,000424
2007-05-2421721721521663,000432
2007-05-23215219215217150,000434
2007-05-22214214211214142,000428
2007-05-2121121221021181,000422
2007-05-18216218211211121,000422
2007-05-1721721921521784,000434
2007-05-16221221214214257,000428
2007-05-15226228223223135,000446
2007-05-14229233226227258,000454
2007-05-11227228224225138,000450
2007-05-1022922922622980,000458
2007-05-0922522822522843,000456
2007-05-08227229226229150,000458
2007-05-07227229227227123,000454
2007-05-0222122322022343,000446
2007-05-01226226218222151,000444
2007-04-2722222522222592,000450
2007-04-26217225216220166,000440
2007-04-2521521821421676,000432
2007-04-24215216214216137,000432
2007-04-23217219216216129,000432
2007-04-20217218215215156,000430
2007-04-19223223216217212,000434
2007-04-1822122222122275,000444
2007-04-17224224220221137,000442
2007-04-16224226222223203,000446
2007-04-13229230225225105,000450
2007-04-12229231228231116,000462
2007-04-11230233229230133,000460
2007-04-10231233230232221,000464
2007-04-09231232230231132,000462
2007-04-06227231227230127,000460
2007-04-05228230224227256,000454
2007-04-04223228222228286,000456
2007-04-03223223218221195,000442
2007-04-02231231223223185,000446
2007-03-3023123122822996,000458
2007-03-29231231226229193,000458
2007-03-28228232227228174,000456
2007-03-27233234228229122,000458
2007-03-26233234232233162,000466
2007-03-23234234231233133,000466
2007-03-22229235229233284,000466
2007-03-20229232227227265,000454
2007-03-19229230225228148,000456
2007-03-1623323323023061,000460
2007-03-1523423423323374,000466
2007-03-14231235230230294,000460
2007-03-13237237234234134,000468
2007-03-12235235233234214,000468
2007-03-09235235230231408,000462
2007-03-08230234226230702,000460
2007-03-07236238229230502,000460
2007-03-06227238227237158,000474
2007-03-05240240232232235,000464
2007-03-02243244242244223,000488
2007-03-01251252241243224,000486
2007-02-28237251237251314,000502
2007-02-27265266258260267,000520
2007-02-26263266259263372,000526
2007-02-23257258253258293,000516
2007-02-22249258249253756,000506
2007-02-21248249246248158,000496
2007-02-20251254246249435,000498
2007-02-19239249239248364,000496
2007-02-16236240236238222,000476
2007-02-15236239235238215,000476
2007-02-14236238234234299,000468
2007-02-13238238233234178,000468
2007-02-09236239234237327,000474
2007-02-08234237234234130,000468
2007-02-07239242235236383,000472
2007-02-06237240237240129,000480
2007-02-05240240236237177,000474
2007-02-02239239235239172,000478
2007-02-01233239233237381,000474
2007-01-31240240233234211,000468
2007-01-30238242237238275,000476
2007-01-29237238235236223,000472
2007-01-26235238235236170,000472
2007-01-25244245238238205,000476
2007-01-24243246240240418,000480
2007-01-23239245235244564,000488
2007-01-22235246234242756,000484
2007-01-19231232228231150,000462
2007-01-18227235227230581,000460
2007-01-17229229225228462,000456
2007-01-16224229224228505,000456
2007-01-15219222217222162,000444
2007-01-12217218213216259,000432
2007-01-11216219215215292,000430
2007-01-10218218211214198,000428
2007-01-09215218215217139,000434
2007-01-0521921921421567,000430
2007-01-0421822021822044,000440

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