1884 日本道路(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,7005,7405,6605,72012,9001,144
2018-12-275,5905,6705,5905,60024,2001,120
2018-12-265,4105,4805,3705,43011,2001,086
2018-12-255,5805,5805,2705,30016,6001,060
2018-12-215,7905,7905,5105,60036,0001,120
2018-12-206,0406,0505,7905,79012,7001,158
2018-12-196,0506,1206,0006,04014,6001,208
2018-12-186,1206,1206,0306,0508,1001,210
2018-12-176,1806,2006,1406,16010,5001,232
2018-12-146,2006,2506,1106,14020,2001,228
2018-12-136,1606,2106,1206,20010,9001,240
2018-12-126,0906,1506,0706,1108,3001,222
2018-12-116,1006,1005,9605,99010,1001,198
2018-12-106,1706,1706,0106,06012,4001,212
2018-12-076,2706,2706,1506,1609,5001,232
2018-12-066,1506,2706,1206,24018,6001,248
2018-12-056,1306,2506,0706,15029,6001,230
2018-12-046,2506,2706,1806,21020,7001,242
2018-12-036,2306,2606,1806,24012,3001,248
2018-11-306,1006,2106,1006,17010,1001,234
2018-11-296,1006,1506,1006,1105,2001,222
2018-11-286,0306,1206,0306,07011,3001,214
2018-11-275,9906,0605,9806,0508,6001,210
2018-11-266,0006,0405,9705,99015,4001,198
2018-11-226,0106,0305,9306,0109,6001,202
2018-11-215,9606,0105,9005,94017,3001,188
2018-11-205,9306,0105,9305,9907,3001,198
2018-11-195,9506,0405,9505,99012,7001,198
2018-11-166,0006,0305,9405,99025,0001,198
2018-11-156,0306,0405,9806,03018,1001,206
2018-11-145,9406,2005,9206,00037,3001,200
2018-11-135,9605,9905,8905,96020,6001,192
2018-11-126,1006,1206,0506,06017,2001,212
2018-11-096,0906,1606,0806,10020,7001,220
2018-11-086,0206,1406,0206,10010,2001,220
2018-11-076,0306,0805,9706,00023,7001,200
2018-11-065,9306,0805,9206,03021,5001,206
2018-11-055,9506,0305,9205,97033,0001,194
2018-11-026,0106,0705,9306,03034,2001,206
2018-11-016,1306,2506,0806,10018,6001,220
2018-10-316,0606,2406,0606,23022,1001,246
2018-10-305,9806,0905,9106,08025,9001,216
2018-10-296,1106,1905,9706,00020,0001,200
2018-10-266,1006,1705,9406,07049,9001,214
2018-10-256,2706,2705,9105,940135,7001,188
2018-10-246,2606,3406,1906,31015,2001,262
2018-10-236,4006,4006,1706,17020,3001,234
2018-10-226,4006,4906,3506,41015,4001,282
2018-10-196,4906,5406,4706,50011,0001,300
2018-10-186,5106,5706,4906,51015,3001,302
2018-10-176,5006,5906,5006,55012,5001,310
2018-10-166,3506,4906,3006,48024,5001,296
2018-10-156,4306,4306,3006,31023,6001,262
2018-10-126,3906,4606,3506,40020,5001,280
2018-10-116,4806,5106,3306,44024,9001,288
2018-10-106,5706,6006,4906,51010,0001,302
2018-10-096,5906,5906,5006,51011,7001,302
2018-10-056,6306,6306,5306,59014,2001,318
2018-10-046,6106,6606,5506,63014,6001,326
2018-10-036,5406,6106,4806,52022,1001,304
2018-10-026,6006,6406,4806,51026,8001,302
2018-10-016,5806,6306,5406,58017,6001,316
2018-09-286,5006,6506,4606,58025,1001,316
2018-09-276,5506,5706,4506,50013,7001,300
2018-09-266,3806,5906,3806,58021,1001,316
2018-09-256,4506,4806,3606,48019,1001,296
2018-09-216,2606,4606,2406,46034,8001,292
2018-09-206,1106,2706,1006,21023,0001,242
2018-09-196,0406,1306,0106,11015,0001,222
2018-09-185,9206,0305,9206,03016,0001,206
2018-09-145,9505,9605,9105,96019,9001,192
2018-09-135,8605,9305,8505,93014,9001,186
2018-09-125,8005,8505,6905,82016,6001,164
2018-09-115,8805,9105,8005,86017,1001,172
2018-09-105,9205,9205,8505,88014,4001,176
2018-09-076,0106,0105,8905,92016,0001,184
2018-09-066,0806,0805,9406,01031,3001,202
2018-09-055,9406,0005,8805,89018,0001,178
2018-09-046,0806,0805,9605,99013,4001,198
2018-09-036,1106,1506,0006,09034,9001,218
2018-08-316,1106,1606,1106,14011,2001,228
2018-08-306,1406,1606,1006,1109,2001,222
2018-08-296,1106,1406,0906,1009,0001,220
2018-08-286,1006,1306,0906,1109,5001,222
2018-08-276,0106,1106,0106,09013,7001,218
2018-08-246,0606,0605,9706,01011,0001,202
2018-08-236,0406,1006,0006,0208,0001,204
2018-08-226,0506,0506,0006,0104,8001,202
2018-08-216,0906,1006,0006,0108,2001,202
2018-08-206,2006,2306,1006,13011,8001,226
2018-08-176,1806,2206,1706,1704,1001,234
2018-08-166,2206,2306,1406,18018,4001,236
2018-08-156,3506,3506,2906,31020,0001,262
2018-08-146,0806,3306,0506,33032,3001,266
2018-08-136,0906,2106,0406,14034,9001,228
2018-08-105,9306,2505,8506,02067,4001,204
2018-08-096,0006,0105,9305,98026,6001,196
2018-08-086,0406,0805,9906,01012,0001,202
2018-08-075,9606,0405,9306,0408,1001,208
2018-08-065,9605,9905,9105,96010,2001,192
2018-08-036,0006,0105,9505,97013,6001,194
2018-08-026,0406,0405,9605,99011,8001,198
2018-08-016,0506,0506,0106,0407,1001,208
2018-07-316,0906,0905,9606,00021,9001,200
2018-07-306,0506,1006,0006,09013,5001,218
2018-07-276,0506,0505,9806,0109,1001,202
2018-07-266,0006,0305,9906,01013,9001,202
2018-07-256,0306,0305,9906,01012,6001,202
2018-07-246,0106,0205,9706,02013,9001,204
2018-07-235,9406,0105,9105,91017,9001,182
2018-07-206,0206,0205,8905,91021,6001,182
2018-07-196,0206,0306,0006,0009,0001,200
2018-07-186,0406,0505,9906,00012,2001,200
2018-07-175,9806,0305,9506,02016,4001,204
2018-07-135,9205,9705,8505,95023,4001,190
2018-07-125,8305,9105,7705,86019,7001,172
2018-07-115,8505,8705,7905,83020,3001,166
2018-07-105,9205,9205,8405,86019,4001,172
2018-07-095,8205,8705,7705,83021,0001,166
2018-07-065,6105,7505,6105,73011,5001,146
2018-07-055,6405,7105,6105,61014,6001,122
2018-07-045,5605,7405,5605,69023,4001,138
2018-07-035,7705,7705,5505,58018,4001,116
2018-07-025,8105,8105,6805,69029,3001,138
2018-06-295,7405,7405,6105,70018,9001,140
2018-06-285,6405,7005,6305,66014,5001,132
2018-06-275,6705,7105,6105,65019,5001,130
2018-06-265,5605,6205,4705,62030,6001,124
2018-06-255,8405,8405,5905,62024,3001,124
2018-06-225,7205,7705,6805,74027,7001,148
2018-06-215,7805,8105,7205,76020,3001,152
2018-06-205,8005,8305,7205,81020,9001,162
2018-06-196,0006,0005,7905,81029,0001,162
2018-06-186,0006,0305,9506,01031,2001,202
2018-06-155,9406,0105,9206,00056,1001,200
2018-06-145,9506,0305,9406,00022,3001,200
2018-06-135,9606,0405,9506,01030,8001,202
2018-06-126,0706,0705,9706,01036,1001,202
2018-06-116,0706,1306,0506,05017,8001,210
2018-06-085,9706,1605,9406,13074,7001,226
2018-06-075,9605,9705,8405,87053,7001,174
2018-06-065,8505,8905,8405,85036,6001,170
2018-06-055,8405,8605,8005,85014,1001,170
2018-06-045,9005,9105,8005,84019,6001,168
2018-06-015,7205,8405,7205,80017,8001,160
2018-05-315,8005,8305,7005,75025,1001,150
2018-05-305,8105,8305,7405,76013,4001,152
2018-05-295,9005,9505,8105,94023,6001,188
2018-05-285,9105,9405,8505,94013,1001,188
2018-05-255,9005,9605,8705,93023,6001,186
2018-05-245,8605,9605,8405,90023,1001,180
2018-05-235,8005,9005,7805,86025,2001,172
2018-05-225,9105,9305,8105,83013,3001,166
2018-05-215,9906,0105,9405,96014,2001,192
2018-05-186,0406,0605,9805,99016,5001,198
2018-05-176,0806,0905,9806,03020,9001,206
2018-05-165,9206,0605,8406,05033,8001,210
2018-05-155,5706,0405,4606,020104,8001,204
2018-05-145,4205,4805,3705,47021,2001,094
2018-05-115,3605,3705,3105,37011,2001,074
2018-05-105,3605,3805,3405,3607,9001,072
2018-05-095,4305,4405,3305,36014,3001,072
2018-05-085,5005,5005,4305,43017,2001,086
2018-05-075,5205,5205,4405,50011,6001,100
2018-05-025,4505,5305,4105,52022,0001,104
2018-05-015,4005,4505,3805,43016,9001,086
2018-04-275,3905,4705,3105,46029,6001,092
2018-04-265,4005,4505,3405,35034,3001,070
2018-04-255,2805,4005,2605,40016,5001,080
2018-04-245,3405,3405,2505,32012,2001,064
2018-04-235,3105,3705,2505,27014,6001,054
2018-04-205,2005,3505,2005,31019,5001,062
2018-04-195,2105,3005,1805,26024,4001,052
2018-04-185,1505,2605,1105,22022,1001,044
2018-04-175,1605,1605,0905,13016,1001,026
2018-04-165,1005,1605,0605,15052,2001,030
2018-04-135,0905,1405,0605,12026,2001,024
2018-04-125,1505,1505,0705,09024,6001,018
2018-04-115,1505,1605,0905,14025,1001,028
2018-04-105,1505,1905,1205,15014,4001,030
2018-04-095,1005,1805,1005,15025,5001,030
2018-04-065,1905,2305,1405,16025,2001,032
2018-04-055,2805,2805,1705,19035,8001,038
2018-04-045,2305,3205,1705,25020,8001,050
2018-04-035,1805,2605,1505,23014,1001,046
2018-03-305,2405,2605,1905,21014,9001,042
2018-03-295,4405,4405,1605,22019,1001,044
2018-03-285,1705,4005,1705,39024,6001,078
2018-03-275,2005,3805,2005,38043,8001,076
2018-03-265,2105,2105,1105,17041,6001,034
2018-03-235,3205,3305,1905,21028,4001,042
2018-03-225,3705,4105,3205,40018,4001,080
2018-03-205,3705,4205,3105,36013,7001,072
2018-03-195,4605,4805,3305,38033,4001,076
2018-03-165,5505,5805,5005,50016,7001,100
2018-03-155,5505,5905,5105,55019,0001,110
2018-03-145,5605,6305,5605,63011,3001,126
2018-03-135,5605,6105,5405,61014,5001,122
2018-03-125,5605,6305,5305,61015,0001,122
2018-03-095,5505,6105,4805,54025,3001,108
2018-03-085,5905,6005,5305,55013,6001,110
2018-03-075,5005,6105,5005,59011,5001,118
2018-03-065,6305,6805,5305,56020,6001,112
2018-03-055,5705,6405,5705,63011,3001,126
2018-03-025,5805,6505,5805,62015,8001,124
2018-03-015,7505,7705,6705,67013,8001,134
2018-02-285,8605,9005,7705,77010,7001,154
2018-02-275,9205,9205,8405,8607,6001,172
2018-02-265,9105,9305,8505,88011,1001,176
2018-02-235,8805,9405,8505,92011,4001,184
2018-02-225,8605,8805,8405,8608,6001,172
2018-02-215,8405,9305,8405,8909,5001,178
2018-02-205,8605,8705,8005,8607,5001,172
2018-02-195,7005,8905,7005,86015,8001,172
2018-02-165,5905,6905,5905,64032,3001,128
2018-02-155,5805,6005,5505,58030,4001,116
2018-02-145,8705,8705,6105,62042,8001,124
2018-02-135,7905,9705,7605,90030,7001,180
2018-02-095,7205,7305,5605,69048,0001,138
2018-02-085,8105,8905,7805,80024,9001,160
2018-02-076,0306,0505,8205,82036,2001,164
2018-02-065,9105,9905,7205,84062,5001,168
2018-02-056,0206,1506,0006,11038,0001,222
2018-02-026,1106,1406,0906,11021,4001,222
2018-02-016,1006,1306,0206,13025,1001,226
2018-01-316,0206,1406,0006,01032,2001,202
2018-01-306,0806,1306,0206,05027,5001,210
2018-01-296,1106,1506,0606,08047,2001,216
2018-01-266,0406,1306,0406,09026,9001,218
2018-01-256,0606,1106,0406,06019,8001,212
2018-01-246,1606,1906,1106,12020,8001,224
2018-01-236,1906,2306,1706,19015,8001,238
2018-01-226,2406,2606,1606,17019,0001,234
2018-01-196,2306,3206,2106,30024,0001,260
2018-01-186,2406,2906,1806,19040,1001,238
2018-01-176,2106,2806,2006,22025,3001,244
2018-01-166,3406,3406,2806,30012,7001,260
2018-01-156,3806,4106,2906,30019,8001,260
2018-01-126,4506,4506,3506,37032,8001,274
2018-01-116,4906,5306,4506,49019,7001,298
2018-01-106,6406,6506,4806,49027,6001,298
2018-01-096,7106,7106,6206,63022,0001,326
2018-01-056,6606,6706,6106,66016,5001,332
2018-01-046,6306,6406,5506,61012,2001,322

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