1884 日本道路(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	400	404	391	402	995,000	804
2012-12-27	409	410	399	402	1,388,000	804
2012-12-26	401	409	398	409	2,357,000	818
2012-12-25	378	392	376	392	2,223,000	784
2012-12-21	378	379	350	367	1,070,000	734
2012-12-20	374	377	371	373	1,224,000	746
2012-12-19	368	381	364	379	2,345,000	758
2012-12-18	354	364	351	362	1,403,000	724
2012-12-17	359	359	351	353	899,000	706
2012-12-14	344	354	344	352	946,000	704
2012-12-13	351	357	347	350	1,473,000	700
2012-12-12	339	353	339	350	1,136,000	700
2012-12-11	339	341	333	337	396,000	674
2012-12-10	350	350	337	340	852,000	680
2012-12-07	340	345	337	344	1,056,000	688
2012-12-06	333	338	331	335	685,000	670
2012-12-05	322	330	318	330	657,000	660
2012-12-04	323	325	315	322	693,000	644
2012-12-03	324	335	318	322	1,434,000	644
2012-11-30	313	317	312	313	476,000	626
2012-11-29	310	313	307	312	240,000	624
2012-11-28	312	312	301	307	401,000	614
2012-11-27	305	312	303	312	389,000	624
2012-11-26	307	308	304	304	190,000	608
2012-11-22	305	308	303	303	241,000	606
2012-11-21	301	304	298	304	346,000	608
2012-11-20	304	304	295	299	201,000	598
2012-11-19	300	305	298	303	336,000	606
2012-11-16	297	298	291	297	338,000	594
2012-11-15	282	293	281	292	365,000	584
2012-11-14	270	275	269	274	154,000	548
2012-11-13	278	280	269	271	245,000	542
2012-11-12	282	283	274	277	101,000	554
2012-11-09	273	282	272	280	171,000	560
2012-11-08	285	285	277	277	177,000	554
2012-11-07	290	292	285	286	144,000	572
2012-11-06	287	291	286	289	103,000	578
2012-11-05	290	291	289	290	61,000	580
2012-11-02	291	291	290	291	176,000	582
2012-11-01	295	295	287	287	233,000	574
2012-10-31	294	300	290	295	399,000	590
2012-10-30	295	299	294	295	437,000	590
2012-10-29	290	294	290	291	200,000	582
2012-10-26	304	304	290	293	329,000	586
2012-10-25	290	302	287	302	627,000	604
2012-10-24	287	288	285	286	89,000	572
2012-10-23	291	292	285	288	157,000	576
2012-10-22	277	295	277	291	254,000	582
2012-10-19	277	279	275	277	119,000	554
2012-10-18	274	278	273	277	100,000	554
2012-10-17	275	275	270	273	199,000	546
2012-10-16	274	275	270	271	108,000	542
2012-10-15	276	277	274	275	202,000	550
2012-10-12	267	272	266	271	214,000	542
2012-10-11	269	271	265	265	154,000	530
2012-10-10	275	275	271	271	195,000	542
2012-10-09	277	281	276	276	143,000	552
2012-10-05	279	280	275	276	159,000	552
2012-10-04	280	281	276	279	161,000	558
2012-10-03	269	276	268	275	259,000	550
2012-10-02	270	277	267	268	320,000	536
2012-10-01	276	276	269	270	147,000	540
2012-09-28	275	279	275	277	287,000	554
2012-09-27	283	283	277	278	182,000	556
2012-09-26	282	284	282	284	126,000	568
2012-09-25	284	286	281	283	184,000	566
2012-09-24	276	283	276	282	142,000	564
2012-09-21	280	280	275	275	325,000	550
2012-09-20	287	287	281	281	156,000	562
2012-09-19	285	288	283	285	196,000	570
2012-09-18	290	290	283	286	309,000	572
2012-09-14	278	288	278	286	439,000	572
2012-09-13	275	276	273	276	221,000	552
2012-09-12	278	282	273	276	304,000	552
2012-09-11	282	283	277	278	248,000	556
2012-09-10	289	289	283	284	146,000	568
2012-09-07	295	296	287	287	292,000	574
2012-09-06	296	297	292	295	710,000	590
2012-09-05	286	297	285	290	1,058,000	580
2012-09-04	276	284	276	282	253,000	564
2012-09-03	282	284	277	279	248,000	558
2012-08-31	288	290	281	282	204,000	564
2012-08-30	292	294	291	291	89,000	582
2012-08-29	292	295	290	294	116,000	588
2012-08-28	297	297	288	288	204,000	576
2012-08-27	299	301	297	297	101,000	594
2012-08-24	300	301	295	296	207,000	592
2012-08-23	304	306	303	305	187,000	610
2012-08-22	312	313	305	307	140,000	614
2012-08-21	315	315	311	313	135,000	626
2012-08-20	311	315	311	314	125,000	628
2012-08-17	313	313	310	311	104,000	622
2012-08-16	318	318	309	313	195,000	626
2012-08-15	320	321	316	319	257,000	638
2012-08-14	312	321	311	318	315,000	636
2012-08-13	308	313	307	312	252,000	624
2012-08-10	307	310	305	308	153,000	616
2012-08-09	301	309	300	308	447,000	616
2012-08-08	294	303	289	302	472,000	604
2012-08-07	291	295	287	287	309,000	574
2012-08-06	303	303	291	295	275,000	590
2012-08-03	297	303	296	301	286,000	602
2012-08-02	307	308	301	301	194,000	602
2012-08-01	302	306	298	305	288,000	610
2012-07-31	299	308	296	304	331,000	608
2012-07-30	295	299	293	298	239,000	596
2012-07-27	287	289	283	289	183,000	578
2012-07-26	276	281	275	281	183,000	562
2012-07-25	278	285	273	274	363,000	548
2012-07-24	279	287	270	284	333,000	568
2012-07-23	286	292	276	277	507,000	554
2012-07-20	306	308	292	292	372,000	584
2012-07-19	308	314	305	307	212,000	614
2012-07-18	325	325	308	309	329,000	618
2012-07-17	324	332	323	324	540,000	648
2012-07-13	310	324	310	323	478,000	646
2012-07-12	313	318	310	310	240,000	620
2012-07-11	314	317	312	315	182,000	630
2012-07-10	323	323	316	316	311,000	632
2012-07-09	318	324	314	323	398,000	646
2012-07-06	309	320	309	319	467,000	638
2012-07-05	317	319	310	312	320,000	624
2012-07-04	320	321	318	319	211,000	638
2012-07-03	323	325	318	320	316,000	640
2012-07-02	329	329	316	324	432,000	648
2012-06-29	320	326	317	324	543,000	648
2012-06-28	323	326	316	321	572,000	642
2012-06-27	305	321	303	321	722,000	642
2012-06-26	293	303	293	303	470,000	606
2012-06-25	303	306	293	295	434,000	590
2012-06-22	288	303	286	300	517,000	600
2012-06-21	290	294	289	293	344,000	586
2012-06-20	282	287	282	285	231,000	570
2012-06-19	281	284	278	280	305,000	560
2012-06-18	276	284	276	280	376,000	560
2012-06-15	272	276	268	271	400,000	542
2012-06-14	266	274	264	274	329,000	548
2012-06-13	267	270	265	267	250,000	534
2012-06-12	261	266	256	266	219,000	532
2012-06-11	261	264	259	263	292,000	526
2012-06-08	260	260	250	256	303,000	512
2012-06-07	257	260	254	259	391,000	518
2012-06-06	247	253	242	251	267,000	502
2012-06-05	242	245	239	245	226,000	490
2012-06-04	237	242	236	239	393,000	478
2012-06-01	256	259	242	245	456,000	490
2012-05-31	257	260	256	257	263,000	514
2012-05-30	267	267	259	265	223,000	530
2012-05-29	260	264	257	264	266,000	528
2012-05-28	269	269	260	262	229,000	524
2012-05-25	278	278	266	269	505,000	538
2012-05-24	264	275	264	275	698,000	550
2012-05-23	266	267	264	265	542,000	530
2012-05-22	269	272	267	268	314,000	536
2012-05-21	263	274	261	264	963,000	528
2012-05-18	266	270	264	266	324,000	532
2012-05-17	268	279	264	278	359,000	556
2012-05-16	269	274	267	268	403,000	536
2012-05-15	258	279	249	275	1,238,000	550
2012-05-14	277	281	268	268	588,000	536
2012-05-11	294	294	277	277	470,000	554
2012-05-10	287	296	286	293	435,000	586
2012-05-09	299	314	289	289	666,000	578
2012-05-08	302	304	298	300	277,000	600
2012-05-07	300	304	298	299	422,000	598
2012-05-02	302	308	302	308	335,000	616
2012-05-01	311	311	301	301	448,000	602
2012-04-27	314	317	311	312	286,000	624
2012-04-26	318	319	314	315	288,000	630
2012-04-25	315	320	313	317	499,000	634
2012-04-24	314	318	314	316	280,000	632
2012-04-23	318	319	316	316	354,000	632
2012-04-20	321	321	319	320	272,000	640
2012-04-19	326	326	319	321	366,000	642
2012-04-18	324	327	321	325	495,000	650
2012-04-17	323	324	315	321	626,000	642
2012-04-16	330	330	321	321	714,000	642
2012-04-13	326	334	326	330	532,000	660
2012-04-12	323	327	323	325	316,000	650
2012-04-11	322	327	321	323	420,000	646
2012-04-10	332	335	323	325	617,000	650
2012-04-09	323	335	323	333	546,000	666
2012-04-06	331	332	325	326	389,000	652
2012-04-05	330	333	325	331	652,000	662
2012-04-04	340	345	331	334	1,001,000	668
2012-04-03	348	348	339	341	575,000	682
2012-04-02	350	354	348	349	647,000	698
2012-03-30	358	358	349	352	607,000	704
2012-03-29	349	364	348	355	1,579,000	710
2012-03-28	344	352	344	349	746,000	698
2012-03-27	350	354	348	353	562,000	706
2012-03-26	347	352	347	348	468,000	696
2012-03-23	348	349	344	347	621,000	694
2012-03-22	355	355	348	351	750,000	702
2012-03-21	356	360	352	353	848,000	706
2012-03-19	353	359	351	357	1,067,000	714
2012-03-16	346	352	346	352	736,000	704
2012-03-15	353	353	346	346	1,183,000	692
2012-03-14	356	357	350	353	1,144,000	706
2012-03-13	343	359	342	353	1,945,000	706
2012-03-12	365	366	310	350	4,126,000	700
2012-03-09	365	367	361	363	3,059,000	726
2012-03-08	358	362	353	361	2,635,000	722
2012-03-07	362	364	351	358	4,577,000	716
2012-03-06	342	367	342	367	11,791,000	734
2012-03-05	328	342	328	334	1,623,000	668
2012-03-02	326	331	321	330	894,000	660
2012-03-01	334	335	323	324	1,378,000	648
2012-02-29	335	337	331	333	1,303,000	666
2012-02-28	334	338	330	337	948,000	674
2012-02-27	340	347	338	338	1,054,000	676
2012-02-24	343	344	338	342	1,123,000	684
2012-02-23	345	348	340	342	1,867,000	684
2012-02-22	334	347	331	346	3,615,000	692
2012-02-21	310	333	310	331	2,570,000	662
2012-02-20	323	325	312	314	2,056,000	628
2012-02-17	337	340	328	329	1,511,000	658
2012-02-16	340	344	332	333	1,524,000	666
2012-02-15	343	349	341	344	1,429,000	688
2012-02-14	340	347	338	345	1,487,000	690
2012-02-13	330	345	329	339	2,479,000	678
2012-02-10	347	350	335	338	3,353,000	676
2012-02-09	359	359	346	351	2,772,000	702
2012-02-08	353	363	349	359	6,830,000	718
2012-02-07	357	358	342	347	4,032,000	694
2012-02-06	350	359	346	357	3,902,000	714
2012-02-03	348	354	342	349	5,782,000	698
2012-02-02	344	354	336	340	9,523,000	680
2012-02-01	325	342	324	338	6,150,000	676
2012-01-31	323	329	321	326	2,353,000	652
2012-01-30	329	335	322	325	4,038,000	650
2012-01-27	320	336	314	318	9,276,000	636
2012-01-26	316	322	313	317	2,589,000	634
2012-01-25	315	328	310	317	3,862,000	634
2012-01-24	325	328	311	317	3,748,000	634
2012-01-23	310	327	306	325	4,716,000	650
2012-01-20	315	320	300	308	5,629,000	616
2012-01-19	314	335	304	317	9,822,000	634
2012-01-18	314	317	302	306	5,230,000	612
2012-01-17	321	325	306	325	14,298,000	650
2012-01-16	268	330	267	316	28,190,000	632
2012-01-13	260	266	260	264	1,676,000	528
2012-01-12	261	261	252	257	1,291,000	514
2012-01-11	264	266	256	262	1,858,000	524
2012-01-10	255	267	252	266	3,037,000	532
2012-01-06	253	258	247	249	2,982,000	498
2012-01-05	239	274	239	256	8,672,000	512
2012-01-04	228	241	226	239	2,010,000	478

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31