1. HOME >
  2. 株価時系列 >
  3. 1884 >
  4. 2011年

1884 日本道路(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30216220216220168,000440
2011-12-29214216211215181,000430
2011-12-28217217209211162,000422
2011-12-27220220215217272,000434
2011-12-26208216208215378,000430
2011-12-22210210207208238,000416
2011-12-21206209204209177,000418
2011-12-2020220620220462,000408
2011-12-19201205200202113,000404
2011-12-1620720720420447,000408
2011-12-15209209205205144,000410
2011-12-14210211207210211,000420
2011-12-13201210201210305,000420
2011-12-12202203200202111,000404
2011-12-09200202200202160,000404
2011-12-0820220219920075,000400
2011-12-07198202197201160,000402
2011-12-0620120119719768,000394
2011-12-0520120119920154,000402
2011-12-02197200196200104,000400
2011-12-01198201197199109,000398
2011-11-3019619719319697,000392
2011-11-2918819718819756,000394
2011-11-2818518818518848,000376
2011-11-25192192185186123,000372
2011-11-2418819018818990,000378
2011-11-2219119218819182,000382
2011-11-2119619619219233,000384
2011-11-1819219719219581,000390
2011-11-17194195191195120,000390
2011-11-1619719719419432,000388
2011-11-15194198193197137,000394
2011-11-14192194191194100,000388
2011-11-11191191187190106,000380
2011-11-10194194189191132,000382
2011-11-0919619619519657,000392
2011-11-08202204194196119,000392
2011-11-0720120320020356,000406
2011-11-0420020119820187,000402
2011-11-02201201198198110,000396
2011-11-0120420520420460,000408
2011-10-3120420620420470,000408
2011-10-28207207205205105,000410
2011-10-2720520720420752,000414
2011-10-2620420620420478,000408
2011-10-2520920920520585,000410
2011-10-2421021020620879,000416
2011-10-2120420820420761,000414
2011-10-2020520620320469,000408
2011-10-1921021120620676,000412
2011-10-1821221221021040,000420
2011-10-17216217213213104,000426
2011-10-14211213211212125,000424
2011-10-1321321521221481,000428
2011-10-12209214207213128,000426
2011-10-1120820820520880,000416
2011-10-07204206201202102,000404
2011-10-06206207203203114,000406
2011-10-05211211205205147,000410
2011-10-0420420920320796,000414
2011-10-03203207202206184,000412
2011-09-30212212206209119,000418
2011-09-29200210200209187,000418
2011-09-28193204193204152,000408
2011-09-2719219419119394,000386
2011-09-26196197185187184,000374
2011-09-22203203197198276,000396
2011-09-2120320520220391,000406
2011-09-2020820820520595,000410
2011-09-16208209206209135,000418
2011-09-15208208205207132,000414
2011-09-14210211206206178,000412
2011-09-1321321321021096,000420
2011-09-1220921220821069,000420
2011-09-09213219213214314,000428
2011-09-08213215212213114,000426
2011-09-07209212209211116,000422
2011-09-0621121120820995,000418
2011-09-0520721120721087,000420
2011-09-02210210207209157,000418
2011-09-0121221321021072,000420
2011-08-31215215209210155,000420
2011-08-30216220212216163,000432
2011-08-2920921520921499,000428
2011-08-26208209205209124,000418
2011-08-25211214210211117,000422
2011-08-24213213208210127,000420
2011-08-2321221320921366,000426
2011-08-2221221420920982,000418
2011-08-1921121521121489,000428
2011-08-1822422421721887,000436
2011-08-17220224217224143,000448
2011-08-16224226220220169,000440
2011-08-15222222220220119,000440
2011-08-1221521621221599,000430
2011-08-11197215197214162,000428
2011-08-1020820820220491,000408
2011-08-09195200183200241,000400
2011-08-08206208202202177,000404
2011-08-05211211207210192,000420
2011-08-04222223218219120,000438
2011-08-0322522522122175,000442
2011-08-0223023022622759,000454
2011-08-0122623422623342,000466
2011-07-2923223222822880,000456
2011-07-2823423523223289,000464
2011-07-2724024023523657,000472
2011-07-2624024023823929,000478
2011-07-2524024023724095,000480
2011-07-2223823823623862,000476
2011-07-2123924023723856,000476
2011-07-2024224223824027,000480
2011-07-1923924123924157,000482
2011-07-15242243239241205,000482
2011-07-1424024123823969,000478
2011-07-1323324123323990,000478
2011-07-12240240235237125,000474
2011-07-1124124224024146,000482
2011-07-0824424424124189,000482
2011-07-07243244241244118,000488
2011-07-0623924123924189,000482
2011-07-0524024223923982,000478
2011-07-04244244240241102,000482
2011-07-01245245239240188,000480
2011-06-30245245240242192,000484
2011-06-29245245243244137,000488
2011-06-28244245241243282,000486
2011-06-27238245236244306,000488
2011-06-24243243234238202,000476
2011-06-23238243237242157,000484
2011-06-22236241236239169,000478
2011-06-21228237227237206,000474
2011-06-20225229225228100,000456
2011-06-17234235222224270,000448
2011-06-1623523723423582,000470
2011-06-15237239231237238,000474
2011-06-14226233224233217,000466
2011-06-13222226220226112,000452
2011-06-10226226222223153,000446
2011-06-0922122322122238,000444
2011-06-08224227221221179,000442
2011-06-07215220214220146,000440
2011-06-06221223216217123,000434
2011-06-03225228221221107,000442
2011-06-02224231224225207,000450
2011-06-01226231224231224,000462
2011-05-31222224220223196,000446
2011-05-30215222215220136,000440
2011-05-27219219216218157,000436
2011-05-26216220214218112,000436
2011-05-25220220215216162,000432
2011-05-24215220214219167,000438
2011-05-23220220216216194,000432
2011-05-20229230223223179,000446
2011-05-19233234228228195,000456
2011-05-18234236233234166,000468
2011-05-17234235232232188,000464
2011-05-16235237227235539,000470
2011-05-13237238227231501,000462
2011-05-12240240236236164,000472
2011-05-11243243240242190,000484
2011-05-10245245241243179,000486
2011-05-09254254243245315,000490
2011-05-06242251241250309,000500
2011-05-02240243239242156,000484
2011-04-28240242236237241,000474
2011-04-27239244239240412,000480
2011-04-262422702362421,421,000484
2011-04-25235242235240227,000480
2011-04-22240240235236236,000472
2011-04-21245247238240350,000480
2011-04-20254255243243345,000486
2011-04-19254256251251273,000502
2011-04-18266268259260370,000520
2011-04-152712822652691,230,000538
2011-04-14257264256263338,000526
2011-04-13259263257258258,000516
2011-04-12256266256259502,000518
2011-04-11252259252256341,000512
2011-04-08251256251254303,000508
2011-04-07257262252252418,000504
2011-04-06257263253260623,000520
2011-04-05267268251257631,000514
2011-04-04278278266268368,000536
2011-04-01274276270272361,000544
2011-03-31280280271274420,000548
2011-03-30289289275278525,000556
2011-03-29269292269288803,000576
2011-03-28295295280282919,000564
2011-03-253153152973031,190,000606
2011-03-243103163053111,308,000622
2011-03-232903172822993,121,000598
2011-03-222743022712951,729,000590
2011-03-18256267252262518,000524
2011-03-17247257244251581,000502
2011-03-16271272250263928,000526
2011-03-152952952152743,242,000548
2011-03-142952952952951,050,000590
2011-03-11210215206215532,000430
2011-03-10207207205205122,000410
2011-03-0921021120620788,000414
2011-03-0820721020620677,000412
2011-03-0721121120720981,000418
2011-03-04211211208209129,000418
2011-03-03206208206207129,000414
2011-03-02207209206206176,000412
2011-03-01206210206208230,000416
2011-02-28204207202206263,000412
2011-02-25207207194202505,000404
2011-02-24215215205206317,000412
2011-02-23216220215218132,000436
2011-02-22224224216218211,000436
2011-02-2122422622322664,000452
2011-02-18227227225225100,000450
2011-02-17230230225226175,000452
2011-02-16224229223228198,000456
2011-02-15228229222223295,000446
2011-02-14220225219224254,000448
2011-02-10215219215218137,000436
2011-02-09218219214217105,000434
2011-02-08216220214216163,000432
2011-02-07214217212215223,000430
2011-02-04212217212212410,000424
2011-02-03210212210211157,000422
2011-02-02207214207210392,000420
2011-02-01206210203207181,000414
2011-01-31202206201204206,000408
2011-01-28204206201205208,000410
2011-01-27203206202206120,000412
2011-01-2620520520320339,000406
2011-01-25207207201204152,000408
2011-01-24199204198204100,000408
2011-01-21206206199199213,000398
2011-01-20206206203205106,000410
2011-01-1920820820420576,000410
2011-01-18203208202206165,000412
2011-01-17205205201201184,000402
2011-01-14201204200201186,000402
2011-01-1320220220120165,000402
2011-01-12204204200200118,000400
2011-01-11202202200202119,000404
2011-01-07204204201202195,000404
2011-01-06200205199204239,000408
2011-01-0520320319920095,000400
2011-01-04194202194202222,000404

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