1884 日本道路(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30185185183185115,000370
2009-12-29186189186187110,000374
2009-12-28187189186187158,000374
2009-12-25182189181189308,000378
2009-12-24181181177181147,000362
2009-12-22181181178179145,000358
2009-12-21182182181181105,000362
2009-12-18182183179181167,000362
2009-12-17181184180182138,000364
2009-12-16182185178180185,000360
2009-12-15185185182183118,000366
2009-12-14184185181182195,000364
2009-12-11187187183186158,000372
2009-12-10185190184187141,000374
2009-12-09192192185185177,000370
2009-12-08191191188191207,000382
2009-12-07189191187188209,000376
2009-12-04196196184184359,000368
2009-12-03189192186192247,000384
2009-12-02186187183185198,000370
2009-12-01177185175183312,000366
2009-11-30175181174176427,000352
2009-11-27174181174176259,000352
2009-11-26180182178179368,000358
2009-11-25186189184185367,000370
2009-11-24199199192192263,000384
2009-11-20204217200200510,000400
2009-11-19203208201205271,000410
2009-11-18202210201204394,000408
2009-11-17204208202202252,000404
2009-11-16211211204207342,000414
2009-11-13215217212214341,000428
2009-11-12220223217220309,000440
2009-11-11215220212219257,000438
2009-11-10223224216217394,000434
2009-11-09218225213221897,000442
2009-11-06200214200213550,000426
2009-11-05202203194198345,000396
2009-11-04204210198204524,000408
2009-11-02193206190204792,000408
2009-10-30183198180195871,000390
2009-10-291631861631801,018,000360
2009-10-28163168163166177,000332
2009-10-27170171165165201,000330
2009-10-26164171164171345,000342
2009-10-23174174163164371,000328
2009-10-22173174172173179,000346
2009-10-21173174172174219,000348
2009-10-20180181172174252,000348
2009-10-19181183179180128,000360
2009-10-16190190184184149,000368
2009-10-15192196191192249,000384
2009-10-14187191187189132,000378
2009-10-13188189185185131,000370
2009-10-09186191185187173,000374
2009-10-0819219218718798,000374
2009-10-07187193185193185,000386
2009-10-06187192185189147,000378
2009-10-05189192184191166,000382
2009-10-0219419619219484,000388
2009-10-01205205198199113,000398
2009-09-30206206198206124,000412
2009-09-29204205199205149,000410
2009-09-28208209204205112,000410
2009-09-25213214212212109,000424
2009-09-24216218215217111,000434
2009-09-18217218210217216,000434
2009-09-17215216210212129,000424
2009-09-16221221214214158,000428
2009-09-1522622822122184,000442
2009-09-14222223216223147,000446
2009-09-11230231222224301,000448
2009-09-10229231226228162,000456
2009-09-09225230223226134,000452
2009-09-08223225221225185,000450
2009-09-07230230223224207,000448
2009-09-04237237230230143,000460
2009-09-03240241236236157,000472
2009-09-02247247240240131,000480
2009-09-01243248241247130,000494
2009-08-3124224424024097,000480
2009-08-28245248242244108,000488
2009-08-2724924924524777,000494
2009-08-2625025124725096,000500
2009-08-25252252246248158,000496
2009-08-2425025425025290,000504
2009-08-2125125424724895,000496
2009-08-2025025324825189,000502
2009-08-1925425525025177,000502
2009-08-1825325725225783,000514
2009-08-17263263253254140,000508
2009-08-1426026126026182,000522
2009-08-1325926025626098,000520
2009-08-12257263256259281,000518
2009-08-11257258253257180,000514
2009-08-10258259253256162,000512
2009-08-07256257252257245,000514
2009-08-06242266242259648,000518
2009-08-05252252245245138,000490
2009-08-04242251240249373,000498
2009-08-03239240236238126,000476
2009-07-3123923923623671,000472
2009-07-30239243232236192,000472
2009-07-29234238234237131,000474
2009-07-28245245237237157,000474
2009-07-27246249241243184,000486
2009-07-24244245237238181,000476
2009-07-23241249240241160,000482
2009-07-22242249238240186,000480
2009-07-21233239232238146,000476
2009-07-17236237227233373,000466
2009-07-16247255235235399,000470
2009-07-15251251241244227,000488
2009-07-14241260241251317,000502
2009-07-13258259241242404,000484
2009-07-10256264252260260,000520
2009-07-09258260255256196,000512
2009-07-08265265259263289,000526
2009-07-07266270266268167,000536
2009-07-06271272266269163,000538
2009-07-03272275270275154,000550
2009-07-02279281273276155,000552
2009-07-01279282277279144,000558
2009-06-30284284273281251,000562
2009-06-29284284279282167,000564
2009-06-26285285280284151,000568
2009-06-25280284279281291,000562
2009-06-24287287280283112,000566
2009-06-23285285281283195,000566
2009-06-22282292280289312,000578
2009-06-19295295282282388,000564
2009-06-18286291285291147,000582
2009-06-17280291280288339,000576
2009-06-16290294283284482,000568
2009-06-152802982802951,112,000590
2009-06-12278278275277223,000554
2009-06-11273278273276200,000552
2009-06-10274275272273144,000546
2009-06-09274275272272122,000544
2009-06-08276277274274219,000548
2009-06-05276276268271187,000542
2009-06-04271275269272131,000544
2009-06-03269271267271214,000542
2009-06-02280280272273250,000546
2009-06-01281282276276429,000552
2009-05-29269277264277755,000554
2009-05-28259268259268632,000536
2009-05-27263265259259288,000518
2009-05-26264264258259263,000518
2009-05-25264266260262283,000524
2009-05-22256263256263432,000526
2009-05-21259267259266395,000532
2009-05-20256262256260267,000520
2009-05-19260261254256306,000512
2009-05-18258258252254259,000508
2009-05-15254270254259631,000518
2009-05-14262265252255619,000510
2009-05-13264270262268268,000536
2009-05-12268268262265434,000530
2009-05-11274274262267437,000534
2009-05-08274274266273431,000546
2009-05-07275277270271660,000542
2009-05-012612712582701,220,000540
2009-04-30257263257260632,000520
2009-04-282582672582601,133,000520
2009-04-27258261251255728,000510
2009-04-242522712512614,122,000522
2009-04-23233245230243582,000486
2009-04-22238240233233194,000466
2009-04-21238242233241332,000482
2009-04-20243244235240306,000480
2009-04-17245245239239351,000478
2009-04-16249249240243617,000486
2009-04-15236248234248986,000496
2009-04-14238239233237470,000474
2009-04-13227240227236739,000472
2009-04-10234234226230649,000460
2009-04-092302372272301,626,000460
2009-04-082152332132331,842,000466
2009-04-07205214202212462,000424
2009-04-06212214207209242,000418
2009-04-03217219209211260,000422
2009-04-02218219214217540,000434
2009-04-01212219210215458,000430
2009-03-31208216205211425,000422
2009-03-30220225206207449,000414
2009-03-27220227219223840,000446
2009-03-26210219206219673,000438
2009-03-25211211205210396,000420
2009-03-24211211202208545,000416
2009-03-23198206198206404,000412
2009-03-19193200192197470,000394
2009-03-18199200195196528,000392
2009-03-17208208202202554,000404
2009-03-16196205195204790,000408
2009-03-131901951871941,358,000388
2009-03-122082101901901,856,000380
2009-03-112152172082111,150,000422
2009-03-10211217205212870,000424
2009-03-09220222213214807,000428
2009-03-062142222112181,175,000436
2009-03-052272332152151,604,000430
2009-03-042172232162231,556,000446
2009-03-03211218211217740,000434
2009-03-02210217209214426,000428
2009-02-27210214208212375,000424
2009-02-26208218208211488,000422
2009-02-252142202062101,278,000420
2009-02-24207212206211525,000422
2009-02-23207209204208633,000416
2009-02-20205212205210748,000420
2009-02-19212214206206852,000412
2009-02-182032142022121,750,000424
2009-02-171952061942051,301,000410
2009-02-16193196192196353,000392
2009-02-13197198195195304,000390
2009-02-12194201194197517,000394
2009-02-10191198187196479,000392
2009-02-09186190186187403,000374
2009-02-06192195188188345,000376
2009-02-05196198192192294,000384
2009-02-04191196190193285,000386
2009-02-03191198191192484,000384
2009-02-02202203195195630,000390
2009-01-302042072022041,127,000408
2009-01-291932051932051,650,000410
2009-01-28184195182193852,000386
2009-01-27173185173185518,000370
2009-01-26180182174174505,000348
2009-01-23190192184185714,000370
2009-01-22193194187193851,000386
2009-01-211901981891951,855,000390
2009-01-201831931821931,547,000386
2009-01-19183187180183452,000366
2009-01-161751861741811,116,000362
2009-01-15173177171176437,000352
2009-01-14174177170174244,000348
2009-01-13172175169172457,000344
2009-01-09165180163177819,000354
2009-01-08162166162163291,000326
2009-01-07172174166166277,000332
2009-01-06170171165167181,000334
2009-01-05166171165167245,000334

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