1884 日本道路(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	455	458	454	456	82,000	912
2016-12-29	455	459	453	458	205,000	916
2016-12-28	450	463	449	462	219,000	924
2016-12-27	464	464	447	450	385,000	900
2016-12-26	462	466	460	464	125,000	928
2016-12-22	470	470	464	468	146,000	936
2016-12-21	480	483	472	475	152,000	950
2016-12-20	477	479	475	479	153,000	958
2016-12-19	478	478	470	473	126,000	946
2016-12-16	482	483	477	483	187,000	966
2016-12-15	483	484	475	478	238,000	956
2016-12-14	489	489	482	482	179,000	964
2016-12-13	479	486	479	483	237,000	966
2016-12-12	478	479	470	479	218,000	958
2016-12-09	468	471	465	470	214,000	940
2016-12-08	470	470	462	466	233,000	932
2016-12-07	456	462	454	462	254,000	924
2016-12-06	450	454	450	453	234,000	906
2016-12-05	448	451	441	448	154,000	896
2016-12-02	448	450	444	450	169,000	900
2016-12-01	448	450	445	448	202,000	896
2016-11-30	432	441	431	441	179,000	882
2016-11-29	438	442	429	432	139,000	864
2016-11-28	433	438	428	438	100,000	876
2016-11-25	442	442	436	438	112,000	876
2016-11-24	441	442	437	438	102,000	876
2016-11-22	437	440	437	439	100,000	878
2016-11-21	436	438	435	436	69,000	872
2016-11-18	433	435	432	434	109,000	868
2016-11-17	432	432	428	429	60,000	858
2016-11-16	438	438	426	432	112,000	864
2016-11-15	430	432	425	431	174,000	862
2016-11-14	434	434	423	428	221,000	856
2016-11-11	423	434	414	419	265,000	838
2016-11-10	423	429	420	425	169,000	850
2016-11-09	425	427	405	409	211,000	818
2016-11-08	431	431	421	424	112,000	848
2016-11-07	427	429	425	427	59,000	854
2016-11-04	425	425	417	422	87,000	844
2016-11-02	429	429	424	426	108,000	852
2016-11-01	433	435	428	434	83,000	868
2016-10-31	429	433	428	431	80,000	862
2016-10-28	430	430	423	429	176,000	858
2016-10-27	434	435	425	429	276,000	858
2016-10-26	435	437	427	435	372,000	870
2016-10-25	413	437	413	432	1,227,000	864
2016-10-24	413	416	413	416	79,000	832
2016-10-21	411	418	410	413	142,000	826
2016-10-20	409	412	409	411	110,000	822
2016-10-19	407	410	407	409	103,000	818
2016-10-18	405	408	404	407	68,000	814
2016-10-17	408	408	404	405	125,000	810
2016-10-14	404	405	402	405	85,000	810
2016-10-13	403	404	402	404	95,000	808
2016-10-12	404	405	403	403	79,000	806
2016-10-11	409	410	407	409	38,000	818
2016-10-07	404	410	404	410	65,000	820
2016-10-06	407	409	404	407	127,000	814
2016-10-05	404	408	402	407	76,000	814
2016-10-04	399	405	399	404	85,000	808
2016-10-03	403	407	398	400	50,000	800
2016-09-30	401	407	398	405	107,000	810
2016-09-29	404	410	404	408	116,000	816
2016-09-28	403	405	402	404	81,000	808
2016-09-27	399	404	390	403	152,000	806
2016-09-26	402	404	400	401	110,000	802
2016-09-23	394	404	390	404	224,000	808
2016-09-21	389	392	385	389	197,000	778
2016-09-20	393	397	386	393	117,000	786
2016-09-16	388	394	381	393	142,000	786
2016-09-15	390	391	377	380	362,000	760
2016-09-14	394	395	389	392	166,000	784
2016-09-13	396	400	396	397	53,000	794
2016-09-12	393	398	393	397	63,000	794
2016-09-09	400	406	396	397	171,000	794
2016-09-08	409	409	402	405	95,000	810
2016-09-07	397	410	397	409	129,000	818
2016-09-06	398	401	398	399	95,000	798
2016-09-05	403	405	397	398	144,000	796
2016-09-02	398	403	396	400	84,000	800
2016-09-01	399	399	395	399	74,000	798
2016-08-31	390	399	389	399	89,000	798
2016-08-30	395	395	388	390	56,000	780
2016-08-29	392	396	392	395	65,000	790
2016-08-26	392	392	386	387	59,000	774
2016-08-25	394	395	390	392	67,000	784
2016-08-24	394	401	389	390	277,000	780
2016-08-23	396	396	391	394	88,000	788
2016-08-22	387	398	387	397	80,000	794
2016-08-19	383	390	383	388	83,000	776
2016-08-18	390	392	385	386	98,000	772
2016-08-17	379	390	379	390	101,000	780
2016-08-16	401	401	386	387	139,000	774
2016-08-15	405	405	400	402	101,000	804
2016-08-12	403	407	401	406	93,000	812
2016-08-10	404	404	399	402	102,000	804
2016-08-09	399	411	396	404	185,000	808
2016-08-08	407	407	398	402	170,000	804
2016-08-05	399	404	396	399	148,000	798
2016-08-04	393	398	389	397	122,000	794
2016-08-03	388	393	385	389	145,000	778
2016-08-02	408	409	396	398	253,000	796
2016-08-01	415	419	411	413	122,000	826
2016-07-29	425	426	412	424	191,000	848
2016-07-28	426	428	423	425	135,000	850
2016-07-27	425	428	421	427	255,000	854
2016-07-26	423	423	416	421	205,000	842
2016-07-25	416	424	413	423	245,000	846
2016-07-22	408	411	407	411	68,000	822
2016-07-21	412	414	408	413	144,000	826
2016-07-20	405	409	403	408	116,000	816
2016-07-19	414	414	409	413	91,000	826
2016-07-15	413	413	408	408	187,000	816
2016-07-14	408	416	408	413	250,000	826
2016-07-13	420	420	407	408	332,000	816
2016-07-12	407	420	407	417	301,000	834
2016-07-11	378	399	375	395	288,000	790
2016-07-08	377	379	371	371	104,000	742
2016-07-07	375	383	375	378	96,000	756
2016-07-06	384	384	372	380	228,000	760
2016-07-05	396	396	385	387	224,000	774
2016-07-04	390	400	388	397	178,000	794
2016-07-01	400	400	389	391	94,000	782
2016-06-30	394	397	390	393	229,000	786
2016-06-29	391	391	384	390	220,000	780
2016-06-28	376	391	376	384	196,000	768
2016-06-27	369	386	369	383	234,000	766
2016-06-24	406	409	366	368	452,000	736
2016-06-23	395	400	392	399	102,000	798
2016-06-22	402	403	392	396	202,000	792
2016-06-21	392	400	388	398	189,000	796
2016-06-20	388	396	384	396	345,000	792
2016-06-17	390	399	372	372	360,000	744
2016-06-16	408	408	387	390	283,000	780
2016-06-15	411	412	406	408	174,000	816
2016-06-14	412	414	408	413	230,000	826
2016-06-13	430	431	414	415	222,000	830
2016-06-10	440	442	436	438	338,000	876
2016-06-09	437	439	431	432	153,000	864
2016-06-08	438	438	429	437	238,000	874
2016-06-07	444	447	438	439	141,000	878
2016-06-06	437	443	437	442	232,000	884
2016-06-03	453	454	445	448	262,000	896
2016-06-02	460	464	452	453	202,000	906
2016-06-01	462	466	461	465	182,000	930
2016-05-31	457	465	456	465	366,000	930
2016-05-30	455	457	450	454	196,000	908
2016-05-27	459	459	450	453	224,000	906
2016-05-26	460	462	456	459	165,000	918
2016-05-25	465	466	456	457	236,000	914
2016-05-24	460	465	460	463	146,000	926
2016-05-23	465	465	455	463	165,000	926
2016-05-20	464	466	461	463	169,000	926
2016-05-19	476	478	462	464	402,000	928
2016-05-18	462	479	461	474	571,000	948
2016-05-17	461	463	450	459	404,000	918
2016-05-16	477	477	454	458	741,000	916
2016-05-13	491	493	470	472	492,000	944
2016-05-12	498	498	491	493	176,000	986
2016-05-11	498	500	490	497	173,000	994
2016-05-10	485	494	482	492	225,000	984
2016-05-09	481	487	481	484	112,000	968
2016-05-06	493	493	479	483	261,000	966
2016-05-02	493	497	490	493	262,000	986
2016-04-28	530	532	506	509	491,000	1,018
2016-04-27	532	544	528	533	339,000	1,066
2016-04-26	546	550	528	535	657,000	1,070
2016-04-25	554	556	547	552	181,000	1,104
2016-04-22	556	558	549	557	322,000	1,114
2016-04-21	555	557	550	557	291,000	1,114
2016-04-20	553	559	546	553	473,000	1,106
2016-04-19	564	569	545	556	1,102,000	1,112
2016-04-18	542	563	526	562	1,491,000	1,124
2016-04-15	524	524	503	507	458,000	1,014
2016-04-14	489	499	487	498	222,000	996
2016-04-13	475	491	475	485	222,000	970
2016-04-12	458	475	457	471	156,000	942
2016-04-11	466	470	462	465	121,000	930
2016-04-08	460	479	455	470	234,000	940
2016-04-07	467	477	467	468	144,000	936
2016-04-06	472	477	466	471	119,000	942
2016-04-05	489	490	471	473	189,000	946
2016-04-04	505	507	486	492	332,000	984
2016-04-01	527	527	502	503	262,000	1,006
2016-03-31	528	529	523	523	160,000	1,046
2016-03-30	536	536	523	523	91,000	1,046
2016-03-29	522	538	522	538	159,000	1,076
2016-03-28	539	539	532	539	194,000	1,078
2016-03-25	541	542	528	535	238,000	1,070
2016-03-24	533	544	530	540	216,000	1,080
2016-03-23	540	540	531	536	148,000	1,072
2016-03-22	542	542	529	537	279,000	1,074
2016-03-18	541	543	530	535	208,000	1,070
2016-03-17	542	553	538	541	98,000	1,082
2016-03-16	549	552	540	542	150,000	1,084
2016-03-15	556	556	544	549	113,000	1,098
2016-03-14	546	555	546	552	148,000	1,104
2016-03-11	523	550	523	541	340,000	1,082
2016-03-10	523	530	519	528	152,000	1,056
2016-03-09	521	529	518	523	110,000	1,046
2016-03-08	532	542	521	527	196,000	1,054
2016-03-07	537	543	533	537	107,000	1,074
2016-03-04	521	543	520	543	186,000	1,086
2016-03-03	532	532	524	528	150,000	1,056
2016-03-02	536	544	535	536	259,000	1,072
2016-03-01	523	529	519	526	187,000	1,052
2016-02-29	544	545	528	529	264,000	1,058
2016-02-26	531	541	530	534	128,000	1,068
2016-02-25	533	539	523	531	324,000	1,062
2016-02-24	519	537	518	535	148,000	1,070
2016-02-23	560	560	529	529	259,000	1,058
2016-02-22	536	559	536	556	142,000	1,112
2016-02-19	548	554	532	546	170,000	1,092
2016-02-18	546	561	544	556	163,000	1,112
2016-02-17	560	564	533	541	188,000	1,082
2016-02-16	563	573	552	556	254,000	1,112
2016-02-15	512	561	512	558	322,000	1,116
2016-02-12	501	515	494	494	239,000	988
2016-02-10	545	551	510	517	178,000	1,034
2016-02-09	539	551	538	545	228,000	1,090
2016-02-08	533	569	533	566	150,000	1,132
2016-02-05	539	551	537	543	99,000	1,086
2016-02-04	545	564	545	550	91,000	1,100
2016-02-03	547	558	546	553	149,000	1,106
2016-02-02	569	576	563	564	75,000	1,128
2016-02-01	570	577	567	576	172,000	1,152
2016-01-29	544	560	539	560	170,000	1,120
2016-01-28	542	551	540	545	179,000	1,090
2016-01-27	530	544	530	542	104,000	1,084
2016-01-26	519	533	515	528	257,000	1,056
2016-01-25	529	534	518	525	258,000	1,050
2016-01-22	500	523	500	519	396,000	1,038
2016-01-21	494	517	485	485	395,000	970
2016-01-20	545	546	507	507	427,000	1,014
2016-01-19	550	559	549	550	149,000	1,100
2016-01-18	551	568	550	556	155,000	1,112
2016-01-15	570	572	561	566	257,000	1,132
2016-01-14	550	560	545	559	160,000	1,118
2016-01-13	547	563	546	559	116,000	1,118
2016-01-12	564	565	544	546	235,000	1,092
2016-01-08	571	579	567	567	113,000	1,134
2016-01-07	577	577	561	570	179,000	1,140
2016-01-06	579	585	574	577	144,000	1,154
2016-01-05	580	582	577	578	81,000	1,156
2016-01-04	593	595	580	580	106,000	1,160

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