1884 日本道路(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	590	598	584	593	651,000	1,186
2013-12-27	577	583	567	583	503,000	1,166
2013-12-26	555	574	555	574	782,000	1,148
2013-12-25	528	540	528	539	547,000	1,078
2013-12-24	540	540	530	531	340,000	1,062
2013-12-20	544	546	539	540	291,000	1,080
2013-12-19	550	554	542	543	335,000	1,086
2013-12-18	544	549	542	547	234,000	1,094
2013-12-17	540	545	540	544	203,000	1,088
2013-12-16	541	545	538	542	310,000	1,084
2013-12-13	547	551	536	537	692,000	1,074
2013-12-12	558	559	552	552	161,000	1,104
2013-12-11	555	562	555	560	347,000	1,120
2013-12-10	565	565	559	562	219,000	1,124
2013-12-09	566	566	560	562	163,000	1,124
2013-12-06	564	564	554	557	288,000	1,114
2013-12-05	562	570	560	561	358,000	1,122
2013-12-04	562	564	555	562	235,000	1,124
2013-12-03	569	569	561	565	431,000	1,130
2013-12-02	562	568	559	563	398,000	1,126
2013-11-29	572	572	561	563	308,000	1,126
2013-11-28	565	571	564	569	213,000	1,138
2013-11-27	575	576	562	562	490,000	1,124
2013-11-26	572	582	570	581	283,000	1,162
2013-11-25	585	586	572	576	260,000	1,152
2013-11-22	594	594	581	586	338,000	1,172
2013-11-21	595	599	586	595	297,000	1,190
2013-11-20	590	596	587	595	459,000	1,190
2013-11-19	595	596	587	592	329,000	1,184
2013-11-18	596	600	591	597	360,000	1,194
2013-11-15	598	599	590	594	360,000	1,188
2013-11-14	586	597	585	593	417,000	1,186
2013-11-13	591	594	585	591	271,000	1,182
2013-11-12	581	592	575	591	243,000	1,182
2013-11-11	592	600	581	585	229,000	1,170
2013-11-08	578	595	577	592	301,000	1,184
2013-11-07	597	599	586	587	231,000	1,174
2013-11-06	589	601	587	597	234,000	1,194
2013-11-05	599	599	588	590	291,000	1,180
2013-11-01	605	609	585	593	520,000	1,186
2013-10-31	612	620	608	610	442,000	1,220
2013-10-30	620	626	607	619	1,367,000	1,238
2013-10-29	626	628	607	612	1,231,000	1,224
2013-10-28	593	599	589	597	230,000	1,194
2013-10-25	599	602	589	593	355,000	1,186
2013-10-24	577	602	577	599	593,000	1,198
2013-10-23	593	597	579	582	290,000	1,164
2013-10-22	590	596	587	593	170,000	1,186
2013-10-21	595	597	590	596	148,000	1,192
2013-10-18	590	593	584	593	228,000	1,186
2013-10-17	595	598	582	590	315,000	1,180
2013-10-16	584	585	575	578	201,000	1,156
2013-10-15	579	588	579	584	368,000	1,168
2013-10-11	574	580	565	570	387,000	1,140
2013-10-10	562	572	561	565	340,000	1,130
2013-10-09	549	564	545	561	320,000	1,122
2013-10-08	541	561	541	558	188,000	1,116
2013-10-07	564	564	543	547	307,000	1,094
2013-10-04	573	573	560	564	278,000	1,128
2013-10-03	578	586	572	576	225,000	1,152
2013-10-02	591	597	580	583	219,000	1,166
2013-10-01	591	597	587	591	232,000	1,182
2013-09-30	592	598	583	590	346,000	1,180
2013-09-27	598	600	592	597	211,000	1,194
2013-09-26	570	600	568	598	452,000	1,196
2013-09-25	606	606	574	581	744,000	1,162
2013-09-24	602	609	601	607	283,000	1,214
2013-09-20	602	609	600	608	330,000	1,216
2013-09-19	607	610	595	607	741,000	1,214
2013-09-18	616	621	601	604	650,000	1,208
2013-09-17	636	646	614	623	916,000	1,246
2013-09-13	628	645	628	640	633,000	1,280
2013-09-12	625	644	623	642	654,000	1,284
2013-09-11	669	675	631	635	1,986,000	1,270
2013-09-10	605	670	605	664	3,623,000	1,328
2013-09-09	613	613	581	597	1,888,000	1,194
2013-09-06	545	545	526	533	284,000	1,066
2013-09-05	546	547	540	547	232,000	1,094
2013-09-04	537	548	533	545	188,000	1,090
2013-09-03	537	540	530	540	332,000	1,080
2013-09-02	511	530	505	526	342,000	1,052
2013-08-30	510	516	501	501	199,000	1,002
2013-08-29	518	521	507	508	253,000	1,016
2013-08-28	527	531	515	517	323,000	1,034
2013-08-27	550	554	535	537	214,000	1,074
2013-08-26	547	553	545	553	228,000	1,106
2013-08-23	542	548	538	541	205,000	1,082
2013-08-22	526	531	520	530	147,000	1,060
2013-08-21	537	539	521	528	225,000	1,056
2013-08-20	541	546	535	536	146,000	1,072
2013-08-19	533	547	531	547	158,000	1,094
2013-08-16	538	539	532	535	144,000	1,070
2013-08-15	552	556	546	546	164,000	1,092
2013-08-14	552	559	540	558	198,000	1,116
2013-08-13	541	548	535	548	146,000	1,096
2013-08-12	544	544	525	526	226,000	1,052
2013-08-09	547	557	542	543	233,000	1,086
2013-08-08	558	567	543	546	357,000	1,092
2013-08-07	587	620	560	568	1,536,000	1,136
2013-08-06	580	589	580	589	312,000	1,178
2013-08-05	573	579	571	579	275,000	1,158
2013-08-02	554	570	549	569	260,000	1,138
2013-08-01	522	544	522	544	157,000	1,088
2013-07-31	539	539	528	529	165,000	1,058
2013-07-30	515	545	512	541	287,000	1,082
2013-07-29	538	538	524	525	241,000	1,050
2013-07-26	565	565	546	547	215,000	1,094
2013-07-25	578	582	567	569	135,000	1,138
2013-07-24	583	585	572	580	125,000	1,160
2013-07-23	579	590	579	582	192,000	1,164
2013-07-22	590	592	576	581	382,000	1,162
2013-07-19	602	608	576	583	551,000	1,166
2013-07-18	605	611	596	597	344,000	1,194
2013-07-17	613	618	601	608	346,000	1,216
2013-07-16	622	625	616	618	334,000	1,236
2013-07-12	625	631	606	615	774,000	1,230
2013-07-11	605	620	603	620	407,000	1,240
2013-07-10	609	622	605	615	655,000	1,230
2013-07-09	600	606	594	603	241,000	1,206
2013-07-08	623	623	592	594	534,000	1,188
2013-07-05	578	613	575	609	931,000	1,218
2013-07-04	560	572	560	568	287,000	1,136
2013-07-03	560	561	546	561	298,000	1,122
2013-07-02	545	552	539	552	288,000	1,104
2013-07-01	528	543	523	543	306,000	1,086
2013-06-28	515	522	511	518	229,000	1,036
2013-06-27	504	510	490	507	228,000	1,014
2013-06-26	520	524	491	496	244,000	992
2013-06-25	523	529	506	518	244,000	1,036
2013-06-24	525	526	517	524	196,000	1,048
2013-06-21	510	522	494	518	258,000	1,036
2013-06-20	520	529	513	523	213,000	1,046
2013-06-19	522	526	513	519	142,000	1,038
2013-06-18	525	527	517	520	177,000	1,040
2013-06-17	500	521	495	520	345,000	1,040
2013-06-14	497	508	487	500	448,000	1,000
2013-06-13	495	504	483	491	261,000	982
2013-06-12	495	512	487	508	175,000	1,016
2013-06-11	526	526	500	507	388,000	1,014
2013-06-10	480	517	480	516	427,000	1,032
2013-06-07	460	483	452	468	434,000	936
2013-06-06	510	521	482	484	432,000	968
2013-06-05	523	564	521	524	500,000	1,048
2013-06-04	500	523	491	521	440,000	1,042
2013-06-03	514	524	503	506	290,000	1,012
2013-05-31	518	533	505	517	488,000	1,034
2013-05-30	529	540	508	513	544,000	1,026
2013-05-29	525	556	523	545	460,000	1,090
2013-05-28	517	529	510	518	379,000	1,036
2013-05-27	530	540	515	523	402,000	1,046
2013-05-24	555	571	532	551	736,000	1,102
2013-05-23	595	597	546	546	733,000	1,092
2013-05-22	596	608	589	599	377,000	1,198
2013-05-21	605	610	594	599	378,000	1,198
2013-05-20	618	619	601	604	514,000	1,208
2013-05-17	566	618	565	614	722,000	1,228
2013-05-16	594	600	545	567	838,000	1,134
2013-05-15	629	629	570	585	1,049,000	1,170
2013-05-14	604	620	602	617	519,000	1,234
2013-05-13	606	613	598	610	480,000	1,220
2013-05-10	611	616	599	607	627,000	1,214
2013-05-09	630	632	605	605	609,000	1,210
2013-05-08	591	645	591	620	1,464,000	1,240
2013-05-07	579	595	579	591	685,000	1,182
2013-05-02	572	572	560	570	423,000	1,140
2013-05-01	585	586	574	578	357,000	1,156
2013-04-30	570	590	563	582	490,000	1,164
2013-04-26	584	593	568	576	1,011,000	1,152
2013-04-25	570	589	553	575	1,272,000	1,150
2013-04-24	570	574	550	568	1,332,000	1,136
2013-04-23	520	596	517	561	3,164,000	1,122
2013-04-22	492	514	489	512	1,256,000	1,024
2013-04-19	483	487	477	480	400,000	960
2013-04-18	473	496	473	488	845,000	976
2013-04-17	480	482	473	478	475,000	956
2013-04-16	472	475	460	470	559,000	940
2013-04-15	465	488	460	480	1,270,000	960
2013-04-12	470	472	460	465	944,000	930
2013-04-11	464	474	455	470	2,014,000	940
2013-04-10	421	474	420	464	4,758,000	928
2013-04-09	414	422	410	418	1,036,000	836
2013-04-08	400	414	399	414	904,000	828
2013-04-05	400	405	395	398	434,000	796
2013-04-04	382	399	377	398	436,000	796
2013-04-03	380	389	380	385	165,000	770
2013-04-02	382	385	368	378	553,000	756
2013-04-01	405	405	386	386	397,000	772
2013-03-29	409	409	402	405	267,000	810
2013-03-28	412	412	402	410	410,000	820
2013-03-27	391	415	391	411	791,000	822
2013-03-26	400	400	393	397	499,000	794
2013-03-25	405	406	400	400	389,000	800
2013-03-22	412	413	400	401	590,000	802
2013-03-21	403	416	403	416	609,000	832
2013-03-19	411	412	405	406	281,000	812
2013-03-18	412	417	408	409	364,000	818
2013-03-15	420	422	414	418	567,000	836
2013-03-14	420	421	417	421	278,000	842
2013-03-13	414	421	413	420	458,000	840
2013-03-12	420	420	412	412	465,000	824
2013-03-11	416	422	415	420	425,000	840
2013-03-08	417	420	412	414	704,000	828
2013-03-07	428	429	418	419	334,000	838
2013-03-06	427	431	419	430	712,000	860
2013-03-05	430	430	416	423	364,000	846
2013-03-04	426	435	422	424	769,000	848
2013-03-01	414	423	412	423	1,045,000	846
2013-02-28	414	418	409	415	898,000	830
2013-02-27	405	413	402	410	923,000	820
2013-02-26	398	405	398	402	319,000	804
2013-02-25	401	404	399	404	350,000	808
2013-02-22	395	400	392	399	276,000	798
2013-02-21	395	400	393	400	412,000	800
2013-02-20	398	402	394	396	305,000	792
2013-02-19	397	405	397	400	357,000	800
2013-02-18	385	396	385	394	332,000	788
2013-02-15	401	401	380	388	675,000	776
2013-02-14	397	405	395	400	381,000	800
2013-02-13	413	414	396	399	863,000	798
2013-02-12	429	429	411	417	1,453,000	834
2013-02-08	410	421	403	418	1,461,000	836
2013-02-07	408	410	400	410	562,000	820
2013-02-06	401	411	399	405	1,325,000	810
2013-02-05	394	404	394	394	349,000	788
2013-02-04	402	405	397	397	382,000	794
2013-02-01	409	409	401	401	413,000	802
2013-01-31	413	414	401	409	569,000	818
2013-01-30	386	412	386	410	1,160,000	820
2013-01-29	394	398	386	388	855,000	776
2013-01-28	405	405	397	397	493,000	794
2013-01-25	410	410	401	405	403,000	810
2013-01-24	394	407	393	404	618,000	808
2013-01-23	415	415	399	402	677,000	804
2013-01-22	416	423	411	419	775,000	838
2013-01-21	414	425	407	416	702,000	832
2013-01-18	418	419	408	413	638,000	826
2013-01-17	420	422	398	410	1,128,000	820
2013-01-16	433	441	416	423	2,017,000	846
2013-01-15	428	436	425	427	815,000	854
2013-01-11	436	437	423	428	1,005,000	856
2013-01-10	435	439	428	430	1,532,000	860
2013-01-09	415	439	412	435	2,449,000	870
2013-01-08	418	424	407	415	1,625,000	830
2013-01-07	406	420	396	416	2,148,000	832
2013-01-04	408	408	401	406	992,000	812

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