1884 日本道路(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30599604594597209,0001,194
2014-12-29605610597603324,0001,206
2014-12-26597603594603212,0001,206
2014-12-25588595585593215,0001,186
2014-12-24595597590592249,0001,184
2014-12-22587594583591284,0001,182
2014-12-19590596586587279,0001,174
2014-12-18587592583587253,0001,174
2014-12-17572586572579355,0001,158
2014-12-16589589575576543,0001,152
2014-12-15591615588600517,0001,200
2014-12-12585602578593689,0001,186
2014-12-11583593578590198,0001,180
2014-12-10593597589591261,0001,182
2014-12-09600605594603269,0001,206
2014-12-08596602596600256,0001,200
2014-12-05600602595602243,0001,204
2014-12-04600604597602241,0001,204
2014-12-03591598591597251,0001,194
2014-12-02583588581588252,0001,176
2014-12-01585587579583272,0001,166
2014-11-28580588580584277,0001,168
2014-11-27590590582582233,0001,164
2014-11-26590591583586360,0001,172
2014-11-25598598586590257,0001,180
2014-11-21582596582593347,0001,186
2014-11-20582582577582237,0001,164
2014-11-19585592583584268,0001,168
2014-11-18581588576582376,0001,164
2014-11-17593593575577355,0001,154
2014-11-14606606588598303,0001,196
2014-11-13596603592602255,0001,204
2014-11-12614614588590441,0001,180
2014-11-11605611598611230,0001,222
2014-11-10607607599602174,0001,204
2014-11-07614614605608254,0001,216
2014-11-06620625610612320,0001,224
2014-11-05617623616622456,0001,244
2014-11-04620623598617931,0001,234
2014-10-31614618608614442,0001,228
2014-10-30610616597607548,0001,214
2014-10-29605608599605233,0001,210
2014-10-28606606596601199,0001,202
2014-10-27599607593606224,0001,212
2014-10-24600600590595192,0001,190
2014-10-23596597590593171,0001,186
2014-10-22589599586595407,0001,190
2014-10-21580586574576232,0001,152
2014-10-20578589576588232,0001,176
2014-10-17571573559560192,0001,120
2014-10-16566574563565262,0001,130
2014-10-15569579569578212,0001,156
2014-10-14557569556561277,0001,122
2014-10-10577578566572370,0001,144
2014-10-09596597584585356,0001,170
2014-10-08584593580592236,0001,184
2014-10-07601603590590191,0001,180
2014-10-06610614603604162,0001,208
2014-10-03587602585601323,0001,202
2014-10-02597598585585499,0001,170
2014-10-01618618608609302,0001,218
2014-09-30620620606615381,0001,230
2014-09-29615620612617417,0001,234
2014-09-26608619606611474,0001,222
2014-09-25603614602614534,0001,228
2014-09-24593606592598608,0001,196
2014-09-22598599588592256,0001,184
2014-09-19595599592596407,0001,192
2014-09-18600600587589291,0001,178
2014-09-17595598592598305,0001,196
2014-09-16590593584593280,0001,186
2014-09-12585590583586373,0001,172
2014-09-11596596583584265,0001,168
2014-09-10597597588595275,0001,190
2014-09-09595600591597299,0001,194
2014-09-08588598585594232,0001,188
2014-09-05592592581584206,0001,168
2014-09-04590599587589318,0001,178
2014-09-03603606596598453,0001,196
2014-09-02605607601605501,0001,210
2014-09-01591600588599461,0001,198
2014-08-29584594580585513,0001,170
2014-08-28585586574579339,0001,158
2014-08-27569588569584299,0001,168
2014-08-26567570564569200,0001,138
2014-08-2556957356757098,0001,140
2014-08-22579579566569199,0001,138
2014-08-21573579573578206,0001,156
2014-08-20578578572575252,0001,150
2014-08-19574582574579209,0001,158
2014-08-18565570561570158,0001,140
2014-08-15568571561563283,0001,126
2014-08-14553570552569342,0001,138
2014-08-13549552545549156,0001,098
2014-08-12552555548550177,0001,100
2014-08-11553553543549237,0001,098
2014-08-08543547534538467,0001,076
2014-08-07586596541547814,0001,094
2014-08-06590593582586275,0001,172
2014-08-05600602588589450,0001,178
2014-08-04583587581581131,0001,162
2014-08-01579589573582135,0001,164
2014-07-31597598583584376,0001,168
2014-07-30605605595597222,0001,194
2014-07-29600609595599475,0001,198
2014-07-28591604591600502,0001,200
2014-07-25589592583588415,0001,176
2014-07-24589591580589252,0001,178
2014-07-23583595581589481,0001,178
2014-07-22563580563578410,0001,156
2014-07-18562567559562244,0001,124
2014-07-17558576557572288,0001,144
2014-07-16560568558559242,0001,118
2014-07-15565568562562171,0001,124
2014-07-14565567558563141,0001,126
2014-07-11548564547563260,0001,126
2014-07-10567567551555246,0001,110
2014-07-09571572563565263,0001,130
2014-07-08574578565578219,0001,156
2014-07-07576579574575109,0001,150
2014-07-04580580576578216,0001,156
2014-07-03576580575579227,0001,158
2014-07-02579579574576273,0001,152
2014-07-01566579566579316,0001,158
2014-06-30569570565570209,0001,140
2014-06-27574574559567213,0001,134
2014-06-26573575565570300,0001,140
2014-06-25576579571571182,0001,142
2014-06-24577577567576215,0001,152
2014-06-23578581574574274,0001,148
2014-06-20580585573579502,0001,158
2014-06-19575580574580448,0001,160
2014-06-18573575568572347,0001,144
2014-06-17565574564572474,0001,144
2014-06-16565565557559371,0001,118
2014-06-13550560550560543,0001,120
2014-06-12560560549557318,0001,114
2014-06-11560564549564477,0001,128
2014-06-10555561547550315,0001,100
2014-06-09560561556559284,0001,118
2014-06-06543555541554324,0001,108
2014-06-05548548544546172,0001,092
2014-06-04544551541547260,0001,094
2014-06-03548555544548470,0001,096
2014-06-02540545538544347,0001,088
2014-05-30540546540540377,0001,080
2014-05-29535543533541311,0001,082
2014-05-28526540526536540,0001,072
2014-05-27522533520525315,0001,050
2014-05-26519523515521171,0001,042
2014-05-23519520514516216,0001,032
2014-05-22512520511514246,0001,028
2014-05-21508511504509292,0001,018
2014-05-20517522514515252,0001,030
2014-05-19511519506515417,0001,030
2014-05-16510514501511516,0001,022
2014-05-15504530494513780,0001,026
2014-05-14500503497503165,0001,006
2014-05-13499500493500226,0001,000
2014-05-12505514490491509,000982
2014-05-09510512506509147,0001,018
2014-05-08515517507513251,0001,026
2014-05-07515516509512248,0001,024
2014-05-02522525518522167,0001,044
2014-05-01522527519525251,0001,050
2014-04-30530532518520310,0001,040
2014-04-28521532517527511,0001,054
2014-04-255315475185271,573,0001,054
2014-04-24513532511530767,0001,060
2014-04-23509511503510428,0001,020
2014-04-22510524509511978,0001,022
2014-04-21504506499501228,0001,002
2014-04-18500508494505414,0001,010
2014-04-17493499490496271,000992
2014-04-16480492476492236,000984
2014-04-15473479467478304,000956
2014-04-14462468460465239,000930
2014-04-11460468455466326,000932
2014-04-10474477466469279,000938
2014-04-09473473464466344,000932
2014-04-08487487478479235,000958
2014-04-07492494487489354,000978
2014-04-04490503490500372,0001,000
2014-04-03500503491491481,000982
2014-04-02493498488497652,000994
2014-04-01474489468489673,000978
2014-03-31473477463471377,000942
2014-03-28469471461469260,000938
2014-03-27462470452469369,000938
2014-03-26468471459466509,000932
2014-03-25468476464466501,000932
2014-03-24458470456464528,000928
2014-03-20463466450450418,000900
2014-03-19478482465467324,000934
2014-03-18483483478478128,000956
2014-03-17481485468473286,000946
2014-03-14485490481481391,000962
2014-03-13495498491493310,000986
2014-03-12506508494495466,000990
2014-03-11510512507512334,0001,024
2014-03-10504511501505418,0001,010
2014-03-07500507500501320,0001,002
2014-03-06495504494497171,000994
2014-03-05500504493497218,000994
2014-03-04485493485492171,000984
2014-03-03485488476486229,000972
2014-02-28496499487492357,000984
2014-02-27503504496498284,000996
2014-02-26507507500503172,0001,006
2014-02-25503507500507311,0001,014
2014-02-24499502491496473,000992
2014-02-21504505495502424,0001,004
2014-02-20507509495497288,000994
2014-02-19514514506510183,0001,020
2014-02-18511517504514312,0001,028
2014-02-17517517500512320,0001,024
2014-02-14522525504513307,0001,026
2014-02-13536538521521264,0001,042
2014-02-12537551528536529,0001,072
2014-02-10529531520529373,0001,058
2014-02-07541543519523513,0001,046
2014-02-06515539513535497,0001,070
2014-02-05510514499510299,0001,020
2014-02-04516516493495592,000990
2014-02-03542546531531219,0001,062
2014-01-31555555540548269,0001,096
2014-01-30551558547555314,0001,110
2014-01-29548562548560324,0001,120
2014-01-28543543535535440,0001,070
2014-01-27550550540540373,0001,080
2014-01-24560563556559272,0001,118
2014-01-23580581563563670,0001,126
2014-01-22576576566573401,0001,146
2014-01-21559579559574731,0001,148
2014-01-20568569560560468,0001,120
2014-01-17565571562567282,0001,134
2014-01-16570572563565383,0001,130
2014-01-15570571563566381,0001,132
2014-01-14570572565565393,0001,130
2014-01-10578583577582236,0001,164
2014-01-09585588578583299,0001,166
2014-01-08586592583585417,0001,170
2014-01-07590591584585212,0001,170
2014-01-06594595585587405,0001,174

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