1884 日本道路(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3059759859259867,0001,196
2015-12-2959059958659783,0001,194
2015-12-2858659058359063,0001,180
2015-12-25587587580581122,0001,162
2015-12-24595599584586121,0001,172
2015-12-2259559959359573,0001,190
2015-12-21603606597598161,0001,196
2015-12-18617624609612205,0001,224
2015-12-17614623614619240,0001,238
2015-12-1660160759860797,0001,214
2015-12-15609609592594179,0001,188
2015-12-14602602595601175,0001,202
2015-12-11607614607613174,0001,226
2015-12-10608614604604154,0001,208
2015-12-09614616608611144,0001,222
2015-12-08623623611612109,0001,224
2015-12-07627627615619153,0001,238
2015-12-04616622616619172,0001,238
2015-12-0362462862162487,0001,248
2015-12-02622627620627112,0001,254
2015-12-01613620612619198,0001,238
2015-11-30616616606611229,0001,222
2015-11-27623623613616192,0001,232
2015-11-26624626622623144,0001,246
2015-11-25630630617619181,0001,238
2015-11-24623633619625315,0001,250
2015-11-20612620609618264,0001,236
2015-11-19617621611614198,0001,228
2015-11-18625627614615247,0001,230
2015-11-17622628619624167,0001,248
2015-11-16617625614622209,0001,244
2015-11-13627631606621645,0001,242
2015-11-12643648629637476,0001,274
2015-11-11670678643645534,0001,290
2015-11-10652666649664282,0001,328
2015-11-09654659647652285,0001,304
2015-11-06651656644654185,0001,308
2015-11-05633647633644130,0001,288
2015-11-04645651628630358,0001,260
2015-11-02654655640640233,0001,280
2015-10-30659665658662159,0001,324
2015-10-29670675658662393,0001,324
2015-10-28676701673677442,0001,354
2015-10-27685686674677138,0001,354
2015-10-26695695685685167,0001,370
2015-10-23695699688695335,0001,390
2015-10-22685691681686237,0001,372
2015-10-21668685668684258,0001,368
2015-10-20685685672674226,0001,348
2015-10-19672682666679204,0001,358
2015-10-16683686664664260,0001,328
2015-10-15658682651679329,0001,358
2015-10-14655661651658165,0001,316
2015-10-13663677655658538,0001,316
2015-10-09651670651668351,0001,336
2015-10-08642652640651143,0001,302
2015-10-07647654640652231,0001,304
2015-10-06643655639643437,0001,286
2015-10-05635645632639170,0001,278
2015-10-02623636620636186,0001,272
2015-10-01626630616626579,0001,252
2015-09-30584599581597208,0001,194
2015-09-29593596581584214,0001,168
2015-09-28591603586601117,0001,202
2015-09-25589595580591157,0001,182
2015-09-24586587583584107,0001,168
2015-09-18600601593596103,0001,192
2015-09-17605605598604166,0001,208
2015-09-16605611595607138,0001,214
2015-09-15604608593595127,0001,190
2015-09-14609611592598178,0001,196
2015-09-11612615603609267,0001,218
2015-09-10579605575602201,0001,204
2015-09-09580595580590361,0001,180
2015-09-08582591570570150,0001,140
2015-09-07590593581582199,0001,164
2015-09-04608608588596146,0001,192
2015-09-03618626604607210,0001,214
2015-09-02606622601609237,0001,218
2015-09-01628634616616177,0001,232
2015-08-31613637613636258,0001,272
2015-08-28616627613619189,0001,238
2015-08-27602611593602218,0001,204
2015-08-26577593574590314,0001,180
2015-08-25568600565572351,0001,144
2015-08-24620623595595223,0001,190
2015-08-21642647633633199,0001,266
2015-08-20657664653656169,0001,312
2015-08-19662669661662151,0001,324
2015-08-18665670663668250,0001,336
2015-08-17656665656663178,0001,326
2015-08-14653656651656127,0001,312
2015-08-13646655646653251,0001,306
2015-08-12643647633646656,0001,292
2015-08-11644652640649269,0001,298
2015-08-10634644631644239,0001,288
2015-08-07646660636640530,0001,280
2015-08-06636660635656582,0001,312
2015-08-05620630617629204,0001,258
2015-08-04627627616624196,0001,248
2015-08-03631633621624253,0001,248
2015-07-31628631621627128,0001,254
2015-07-30627632620623342,0001,246
2015-07-29625631617631263,0001,262
2015-07-28618624611620231,0001,240
2015-07-27624624615616107,0001,232
2015-07-24625628620623159,0001,246
2015-07-23625625613617184,0001,234
2015-07-22615620615616100,0001,232
2015-07-21620626618622123,0001,244
2015-07-17621627617619169,0001,238
2015-07-16625626621622102,0001,244
2015-07-15627628619628263,0001,256
2015-07-14615619610617156,0001,234
2015-07-1360260559760592,0001,210
2015-07-10603603594596171,0001,192
2015-07-09598598580595241,0001,190
2015-07-08611613598598220,0001,196
2015-07-07616620614616121,0001,232
2015-07-06612619609612248,0001,224
2015-07-03633634621622224,0001,244
2015-07-02621633616629264,0001,258
2015-07-01618618610615195,0001,230
2015-06-30613614607611272,0001,222
2015-06-29616620613614211,0001,228
2015-06-26642642622624215,0001,248
2015-06-25639642636637128,0001,274
2015-06-24635642633640225,0001,280
2015-06-23639639629635210,0001,270
2015-06-22631635630634130,0001,268
2015-06-19626637621637310,0001,274
2015-06-18631631619619166,0001,238
2015-06-17625628621623117,0001,246
2015-06-16631632622624249,0001,248
2015-06-15634639631634160,0001,268
2015-06-12642648636640391,0001,280
2015-06-11632642632638200,0001,276
2015-06-10644645630631358,0001,262
2015-06-09638638631632254,0001,264
2015-06-08632638630634184,0001,268
2015-06-05632636624625445,0001,250
2015-06-04632640629638228,0001,276
2015-06-03629631625627197,0001,254
2015-06-02628633626627237,0001,254
2015-06-01627633623624277,0001,248
2015-05-29629629622624353,0001,248
2015-05-28632634625625275,0001,250
2015-05-27636638631633378,0001,266
2015-05-26638639635638151,0001,276
2015-05-25639640636638213,0001,276
2015-05-22636639633639212,0001,278
2015-05-21635638631634260,0001,268
2015-05-20640644633636402,0001,272
2015-05-19634640633636408,0001,272
2015-05-186176376126321,178,0001,264
2015-05-156756836086141,677,0001,228
2015-05-14673673664670455,0001,340
2015-05-13673674664674495,0001,348
2015-05-12665677662677449,0001,354
2015-05-11660668659664425,0001,328
2015-05-08650657649656390,0001,312
2015-05-07650660647647456,0001,294
2015-05-01646652643649378,0001,298
2015-04-30646654641649451,0001,298
2015-04-28654660645648662,0001,296
2015-04-276526556466471,095,0001,294
2015-04-246106446066421,516,0001,284
2015-04-23603610603607195,0001,214
2015-04-22606610603610198,0001,220
2015-04-21605609601605190,0001,210
2015-04-20612612604608147,0001,216
2015-04-17612615603615225,0001,230
2015-04-16600614592613430,0001,226
2015-04-15604607600605279,0001,210
2015-04-14589604587603330,0001,206
2015-04-13582591582589136,0001,178
2015-04-10590593582586162,0001,172
2015-04-09598600583589276,0001,178
2015-04-08596598592595172,0001,190
2015-04-07598598592596163,0001,192
2015-04-06600600592594129,0001,188
2015-04-03593604590604242,0001,208
2015-04-02584592581586213,0001,172
2015-04-01591595581583389,0001,166
2015-03-31598611598603415,0001,206
2015-03-30601603587593425,0001,186
2015-03-27605613604605459,0001,210
2015-03-26629629617623405,0001,246
2015-03-25634637628632262,0001,264
2015-03-24625632621630433,0001,260
2015-03-23618630616625451,0001,250
2015-03-20614617610616195,0001,232
2015-03-19617617608610160,0001,220
2015-03-18617617610615153,0001,230
2015-03-17619619611614198,0001,228
2015-03-16618619613618214,0001,236
2015-03-13612618609616409,0001,232
2015-03-12605610604607201,0001,214
2015-03-11600610599608176,0001,216
2015-03-10608608599606199,0001,212
2015-03-09607608601604127,0001,208
2015-03-06612612600607227,0001,214
2015-03-05610614608613151,0001,226
2015-03-04604613601610230,0001,220
2015-03-03614616604610246,0001,220
2015-03-02615617613614152,0001,228
2015-02-27614617612616306,0001,232
2015-02-26609616604614249,0001,228
2015-02-25604611602609390,0001,218
2015-02-24604605599603196,0001,206
2015-02-23608608599604185,0001,208
2015-02-20594606592605426,0001,210
2015-02-19590594588594195,0001,188
2015-02-18592593587590284,0001,180
2015-02-17582590580590253,0001,180
2015-02-16585585580581182,0001,162
2015-02-13587587574578376,0001,156
2015-02-12566581557577440,0001,154
2015-02-10558561553556135,0001,112
2015-02-09555560555557191,0001,114
2015-02-06554554550552243,0001,104
2015-02-05561561549550361,0001,100
2015-02-04557567557560185,0001,120
2015-02-03565565556557143,0001,114
2015-02-02560563556561125,0001,122
2015-01-3056756856456693,0001,132
2015-01-29563567561561179,0001,122
2015-01-28567577567569355,0001,138
2015-01-2757157556857594,0001,150
2015-01-26566572566568113,0001,136
2015-01-23567571562571180,0001,142
2015-01-22563563557561141,0001,122
2015-01-21562567560563141,0001,126
2015-01-20562568562565106,0001,130
2015-01-19571571557560162,0001,120
2015-01-16566566556565249,0001,130
2015-01-15567573567573141,0001,146
2015-01-14563569560563198,0001,126
2015-01-13567567559563289,0001,126
2015-01-09576577571573248,0001,146
2015-01-08574576568575253,0001,150
2015-01-07563575563567287,0001,134
2015-01-06585585568570518,0001,140
2015-01-05596599590593193,0001,186

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