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
2012-12-28400404391402995,000804
2012-12-274094103994021,388,000804
2012-12-264014093984092,357,000818
2012-12-253783923763922,223,000784
2012-12-213783793503671,070,000734
2012-12-203743773713731,224,000746
2012-12-193683813643792,345,000758
2012-12-183543643513621,403,000724
2012-12-17359359351353899,000706
2012-12-14344354344352946,000704
2012-12-133513573473501,473,000700
2012-12-123393533393501,136,000700
2012-12-11339341333337396,000674
2012-12-10350350337340852,000680
2012-12-073403453373441,056,000688
2012-12-06333338331335685,000670
2012-12-05322330318330657,000660
2012-12-04323325315322693,000644
2012-12-033243353183221,434,000644
2012-11-30313317312313476,000626
2012-11-29310313307312240,000624
2012-11-28312312301307401,000614
2012-11-27305312303312389,000624
2012-11-26307308304304190,000608
2012-11-22305308303303241,000606
2012-11-21301304298304346,000608
2012-11-20304304295299201,000598
2012-11-19300305298303336,000606
2012-11-16297298291297338,000594
2012-11-15282293281292365,000584
2012-11-14270275269274154,000548
2012-11-13278280269271245,000542
2012-11-12282283274277101,000554
2012-11-09273282272280171,000560
2012-11-08285285277277177,000554
2012-11-07290292285286144,000572
2012-11-06287291286289103,000578
2012-11-0529029128929061,000580
2012-11-02291291290291176,000582
2012-11-01295295287287233,000574
2012-10-31294300290295399,000590
2012-10-30295299294295437,000590
2012-10-29290294290291200,000582
2012-10-26304304290293329,000586
2012-10-25290302287302627,000604
2012-10-2428728828528689,000572
2012-10-23291292285288157,000576
2012-10-22277295277291254,000582
2012-10-19277279275277119,000554
2012-10-18274278273277100,000554
2012-10-17275275270273199,000546
2012-10-16274275270271108,000542
2012-10-15276277274275202,000550
2012-10-12267272266271214,000542
2012-10-11269271265265154,000530
2012-10-10275275271271195,000542
2012-10-09277281276276143,000552
2012-10-05279280275276159,000552
2012-10-04280281276279161,000558
2012-10-03269276268275259,000550
2012-10-02270277267268320,000536
2012-10-01276276269270147,000540
2012-09-28275279275277287,000554
2012-09-27283283277278182,000556
2012-09-26282284282284126,000568
2012-09-25284286281283184,000566
2012-09-24276283276282142,000564
2012-09-21280280275275325,000550
2012-09-20287287281281156,000562
2012-09-19285288283285196,000570
2012-09-18290290283286309,000572
2012-09-14278288278286439,000572
2012-09-13275276273276221,000552
2012-09-12278282273276304,000552
2012-09-11282283277278248,000556
2012-09-10289289283284146,000568
2012-09-07295296287287292,000574
2012-09-06296297292295710,000590
2012-09-052862972852901,058,000580
2012-09-04276284276282253,000564
2012-09-03282284277279248,000558
2012-08-31288290281282204,000564
2012-08-3029229429129189,000582
2012-08-29292295290294116,000588
2012-08-28297297288288204,000576
2012-08-27299301297297101,000594
2012-08-24300301295296207,000592
2012-08-23304306303305187,000610
2012-08-22312313305307140,000614
2012-08-21315315311313135,000626
2012-08-20311315311314125,000628
2012-08-17313313310311104,000622
2012-08-16318318309313195,000626
2012-08-15320321316319257,000638
2012-08-14312321311318315,000636
2012-08-13308313307312252,000624
2012-08-10307310305308153,000616
2012-08-09301309300308447,000616
2012-08-08294303289302472,000604
2012-08-07291295287287309,000574
2012-08-06303303291295275,000590
2012-08-03297303296301286,000602
2012-08-02307308301301194,000602
2012-08-01302306298305288,000610
2012-07-31299308296304331,000608
2012-07-30295299293298239,000596
2012-07-27287289283289183,000578
2012-07-26276281275281183,000562
2012-07-25278285273274363,000548
2012-07-24279287270284333,000568
2012-07-23286292276277507,000554
2012-07-20306308292292372,000584
2012-07-19308314305307212,000614
2012-07-18325325308309329,000618
2012-07-17324332323324540,000648
2012-07-13310324310323478,000646
2012-07-12313318310310240,000620
2012-07-11314317312315182,000630
2012-07-10323323316316311,000632
2012-07-09318324314323398,000646
2012-07-06309320309319467,000638
2012-07-05317319310312320,000624
2012-07-04320321318319211,000638
2012-07-03323325318320316,000640
2012-07-02329329316324432,000648
2012-06-29320326317324543,000648
2012-06-28323326316321572,000642
2012-06-27305321303321722,000642
2012-06-26293303293303470,000606
2012-06-25303306293295434,000590
2012-06-22288303286300517,000600
2012-06-21290294289293344,000586
2012-06-20282287282285231,000570
2012-06-19281284278280305,000560
2012-06-18276284276280376,000560
2012-06-15272276268271400,000542
2012-06-14266274264274329,000548
2012-06-13267270265267250,000534
2012-06-12261266256266219,000532
2012-06-11261264259263292,000526
2012-06-08260260250256303,000512
2012-06-07257260254259391,000518
2012-06-06247253242251267,000502
2012-06-05242245239245226,000490
2012-06-04237242236239393,000478
2012-06-01256259242245456,000490
2012-05-31257260256257263,000514
2012-05-30267267259265223,000530
2012-05-29260264257264266,000528
2012-05-28269269260262229,000524
2012-05-25278278266269505,000538
2012-05-24264275264275698,000550
2012-05-23266267264265542,000530
2012-05-22269272267268314,000536
2012-05-21263274261264963,000528
2012-05-18266270264266324,000532
2012-05-17268279264278359,000556
2012-05-16269274267268403,000536
2012-05-152582792492751,238,000550
2012-05-14277281268268588,000536
2012-05-11294294277277470,000554
2012-05-10287296286293435,000586
2012-05-09299314289289666,000578
2012-05-08302304298300277,000600
2012-05-07300304298299422,000598
2012-05-02302308302308335,000616
2012-05-01311311301301448,000602
2012-04-27314317311312286,000624
2012-04-26318319314315288,000630
2012-04-25315320313317499,000634
2012-04-24314318314316280,000632
2012-04-23318319316316354,000632
2012-04-20321321319320272,000640
2012-04-19326326319321366,000642
2012-04-18324327321325495,000650
2012-04-17323324315321626,000642
2012-04-16330330321321714,000642
2012-04-13326334326330532,000660
2012-04-12323327323325316,000650
2012-04-11322327321323420,000646
2012-04-10332335323325617,000650
2012-04-09323335323333546,000666
2012-04-06331332325326389,000652
2012-04-05330333325331652,000662
2012-04-043403453313341,001,000668
2012-04-03348348339341575,000682
2012-04-02350354348349647,000698
2012-03-30358358349352607,000704
2012-03-293493643483551,579,000710
2012-03-28344352344349746,000698
2012-03-27350354348353562,000706
2012-03-26347352347348468,000696
2012-03-23348349344347621,000694
2012-03-22355355348351750,000702
2012-03-21356360352353848,000706
2012-03-193533593513571,067,000714
2012-03-16346352346352736,000704
2012-03-153533533463461,183,000692
2012-03-143563573503531,144,000706
2012-03-133433593423531,945,000706
2012-03-123653663103504,126,000700
2012-03-093653673613633,059,000726
2012-03-083583623533612,635,000722
2012-03-073623643513584,577,000716
2012-03-0634236734236711,791,000734
2012-03-053283423283341,623,000668
2012-03-02326331321330894,000660
2012-03-013343353233241,378,000648
2012-02-293353373313331,303,000666
2012-02-28334338330337948,000674
2012-02-273403473383381,054,000676
2012-02-243433443383421,123,000684
2012-02-233453483403421,867,000684
2012-02-223343473313463,615,000692
2012-02-213103333103312,570,000662
2012-02-203233253123142,056,000628
2012-02-173373403283291,511,000658
2012-02-163403443323331,524,000666
2012-02-153433493413441,429,000688
2012-02-143403473383451,487,000690
2012-02-133303453293392,479,000678
2012-02-103473503353383,353,000676
2012-02-093593593463512,772,000702
2012-02-083533633493596,830,000718
2012-02-073573583423474,032,000694
2012-02-063503593463573,902,000714
2012-02-033483543423495,782,000698
2012-02-023443543363409,523,000680
2012-02-013253423243386,150,000676
2012-01-313233293213262,353,000652
2012-01-303293353223254,038,000650
2012-01-273203363143189,276,000636
2012-01-263163223133172,589,000634
2012-01-253153283103173,862,000634
2012-01-243253283113173,748,000634
2012-01-233103273063254,716,000650
2012-01-203153203003085,629,000616
2012-01-193143353043179,822,000634
2012-01-183143173023065,230,000612
2012-01-1732132530632514,298,000650
2012-01-1626833026731628,190,000632
2012-01-132602662602641,676,000528
2012-01-122612612522571,291,000514
2012-01-112642662562621,858,000524
2012-01-102552672522663,037,000532
2012-01-062532582472492,982,000498
2012-01-052392742392568,672,000512
2012-01-042282412262392,010,000478

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