1. HOME >
  2. 株価時系列 >
  3. 1884 >
  4. 2019年

1884 日本道路(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,9906,9906,8006,8305,3001,366
2019-12-277,0907,0906,9707,0004,7001,400
2019-12-266,8506,9906,8506,9906,3001,398
2019-12-256,8906,8906,8206,8506,5001,370
2019-12-246,9406,9606,8906,9304,3001,386
2019-12-237,0607,0606,9606,9805,3001,396
2019-12-206,8907,1006,8507,10016,2001,420
2019-12-196,9106,9106,8306,8606,6001,372
2019-12-186,8506,9106,8306,91012,8001,382
2019-12-176,8506,8906,8206,85011,0001,370
2019-12-166,9606,9606,8706,87011,2001,374
2019-12-137,0007,0006,9106,95015,8001,390
2019-12-127,0107,0106,8106,85014,0001,370
2019-12-117,0307,0306,9507,0105,2001,402
2019-12-107,0607,0606,9706,9707,6001,394
2019-12-097,1007,1007,0207,0506,5001,410
2019-12-066,8007,0006,8007,00012,3001,400
2019-12-056,8406,8406,7206,76010,7001,352
2019-12-046,9106,9506,8406,84011,5001,368
2019-12-036,9707,0006,9506,9807,9001,396
2019-12-026,9707,0206,9707,0105,2001,402
2019-11-297,0507,0506,9306,9706,9001,394
2019-11-287,0907,0907,0107,0303,7001,406
2019-11-277,0707,1007,0607,0907,5001,418
2019-11-267,0207,0907,0207,09011,9001,418
2019-11-257,0807,0807,0007,0009,3001,400
2019-11-227,0507,0506,9907,0007,4001,400
2019-11-216,9507,0606,9307,05010,7001,410
2019-11-206,9006,9606,8706,9407,9001,388
2019-11-196,9906,9906,9006,9407,7001,388
2019-11-186,9507,0506,9306,9907,1001,398
2019-11-157,0907,1406,8906,92022,9001,384
2019-11-146,8207,1006,7106,99022,8001,398
2019-11-136,8006,8406,7906,8206,0001,364
2019-11-126,7206,7906,6806,7906,9001,358
2019-11-116,6606,7206,6606,6906,8001,338
2019-11-086,6106,6306,5406,6307,2001,326
2019-11-076,5606,6006,5206,5808,3001,316
2019-11-066,6706,6706,5506,5604,8001,312
2019-11-056,5506,6306,5406,63011,7001,326
2019-11-016,6206,6206,4906,54011,8001,308
2019-10-316,6506,6506,6006,6307,5001,326
2019-10-306,5506,6206,5106,62018,9001,324
2019-10-296,5206,5906,5206,5805,8001,316
2019-10-286,6106,6106,5606,5702,1001,314
2019-10-256,6106,6106,5506,5806,0001,316
2019-10-246,5906,6106,5606,5805,9001,316
2019-10-236,6706,6706,5706,6405,9001,328
2019-10-216,6906,7206,6406,6606,2001,332
2019-10-186,7806,7906,6806,6905,4001,338
2019-10-176,7206,8306,7206,78010,1001,356
2019-10-166,7906,8606,7206,74013,0001,348
2019-10-156,7106,7406,6906,74012,6001,348
2019-10-116,5606,5906,5006,5806,4001,316
2019-10-106,6506,6606,5206,5604,4001,312
2019-10-096,5806,6606,5806,65012,3001,330
2019-10-086,5206,6006,5206,6008,5001,320
2019-10-076,4506,5206,4506,4904,7001,298
2019-10-046,4106,4606,3506,4604,6001,292
2019-10-036,4406,4406,3706,4105,1001,282
2019-10-026,5306,5406,4706,5305,3001,306
2019-10-016,5206,5606,5006,5507,3001,310
2019-09-306,4806,5506,4806,5207,7001,304
2019-09-276,6306,6306,5006,5607,5001,312
2019-09-266,5906,6306,5206,58018,0001,316
2019-09-256,5706,5706,4806,55010,4001,310
2019-09-246,4806,5506,4006,5007,2001,300
2019-09-206,5906,5906,5506,56013,8001,312
2019-09-196,4506,5806,4506,56010,3001,312
2019-09-186,4306,4606,3406,4609,8001,292
2019-09-176,3706,4206,3206,42013,4001,284
2019-09-136,2906,3506,2406,31018,3001,262
2019-09-126,2006,2706,1506,23011,8001,246
2019-09-116,1806,2306,1706,21010,1001,242
2019-09-106,1406,1606,1106,1405,1001,228
2019-09-096,0706,1506,0306,1307,4001,226
2019-09-065,9806,0505,9006,0409,9001,208
2019-09-055,9005,9805,8805,9809,0001,196
2019-09-045,9605,9805,8405,8407,3001,168
2019-09-035,9606,0005,9205,9803,5001,196
2019-09-025,9806,0005,9305,9503,5001,190
2019-08-305,9106,0205,9006,00011,5001,200
2019-08-295,8305,8805,7605,86015,1001,172
2019-08-285,9705,9705,8305,8307,4001,166
2019-08-275,8605,9705,8105,9708,9001,194
2019-08-265,7805,8205,7305,8005,4001,160
2019-08-235,9205,9205,8305,8505,5001,170
2019-08-226,0506,0505,9105,9305,1001,186
2019-08-216,0206,0205,9606,0205,7001,204
2019-08-206,0506,0706,0006,0703,1001,214
2019-08-196,0706,0706,0006,0003,8001,200
2019-08-166,0006,1206,0006,0705,8001,214
2019-08-155,9306,0405,8706,04014,5001,208
2019-08-145,8606,0005,8106,00011,1001,200
2019-08-135,9305,9305,8105,8306,6001,166
2019-08-095,7905,9705,7905,9707,3001,194
2019-08-085,8405,8905,7905,7904,7001,158
2019-08-075,8205,8605,7805,8207,2001,164
2019-08-065,7605,8705,7305,85012,8001,170
2019-08-055,9105,9405,8005,86012,4001,172
2019-08-025,9605,9905,8805,91014,3001,182
2019-08-016,0806,0806,0206,0203,3001,204
2019-07-316,0206,1206,0206,08012,6001,216
2019-07-306,0606,0906,0506,0708,3001,214
2019-07-296,1006,1006,0106,0604,6001,212
2019-07-266,1006,1006,0306,0406,7001,208
2019-07-256,1206,1206,0606,1006,7001,220
2019-07-246,0806,1106,0006,05016,0001,210
2019-07-236,1006,1706,0806,0807,0001,216
2019-07-226,1106,1406,0506,1005,6001,220
2019-07-196,1006,1406,0506,1407,3001,228
2019-07-186,2306,2306,0506,05010,5001,210
2019-07-176,2706,3106,2306,2306,9001,246
2019-07-166,3906,3906,2906,3106,1001,262
2019-07-126,3206,3306,2806,3305,4001,266
2019-07-116,2206,3406,2206,3108,2001,262
2019-07-106,2006,2406,1706,2109,5001,242
2019-07-096,3006,3006,1606,1606,6001,232
2019-07-086,2606,3006,2506,2707,6001,254
2019-07-056,3206,3806,2906,3107,1001,262
2019-07-046,2106,4306,2006,40014,3001,280
2019-07-036,1306,1706,1106,1704,2001,234
2019-07-026,1306,1506,0706,1306,5001,226
2019-07-016,1306,1306,0106,1109,0001,222
2019-06-286,0606,0705,9706,05014,2001,210
2019-06-275,9806,0205,9006,02011,2001,204
2019-06-265,9105,9205,8505,90010,9001,180
2019-06-256,0706,0705,9505,9706,8001,194
2019-06-245,9005,9705,8605,9708,4001,194
2019-06-216,0006,0005,8005,84025,4001,168
2019-06-206,0006,0605,9606,03014,5001,206
2019-06-196,1606,1606,0506,07011,9001,214
2019-06-186,3506,3506,1106,1207,0001,224
2019-06-176,3806,3806,2606,31010,2001,262
2019-06-146,3306,3506,2906,3506,4001,270
2019-06-136,3706,3706,2406,3208,4001,264
2019-06-126,3206,4306,3106,4208,9001,284
2019-06-116,4306,4306,3206,3705,4001,274
2019-06-106,4306,4706,3906,3907,1001,278
2019-06-076,4406,4406,3506,42023,7001,284
2019-06-066,3106,4006,3106,40020,4001,280
2019-06-056,1606,1906,0906,1905,9001,238
2019-06-046,0506,1306,0506,0904,4001,218
2019-06-036,0306,0606,0006,0405,6001,208
2019-05-316,2006,2006,0706,0907,1001,218
2019-05-306,2006,2606,1706,2404,3001,248
2019-05-296,3006,3306,1906,2007,7001,240
2019-05-286,1506,3706,1306,37013,7001,274
2019-05-276,1406,1906,1006,1502,9001,230
2019-05-246,1406,1406,0806,14011,4001,228
2019-05-236,1906,1906,1006,1507,2001,230
2019-05-226,3606,3606,1706,1907,6001,238
2019-05-216,3306,3306,2706,3104,1001,262
2019-05-206,3506,3506,3006,3503,0001,270
2019-05-176,3506,3606,2906,3509,3001,270
2019-05-166,3506,3506,2106,2908,4001,258
2019-05-156,3906,3906,2106,28014,0001,256
2019-05-146,1606,3706,1306,29017,0001,258
2019-05-136,3006,3506,2506,2607,9001,252
2019-05-106,2006,2806,1806,27013,6001,254
2019-05-096,2006,2206,1406,16012,6001,232
2019-05-086,3906,3906,2406,24015,1001,248
2019-05-076,3806,4506,3406,4208,6001,284
2019-04-266,3706,4106,3306,4007,6001,280
2019-04-256,3406,4006,2606,38017,0001,276
2019-04-246,1906,2906,1906,2807,6001,256
2019-04-236,2306,2706,2306,2504,5001,250
2019-04-226,1206,2606,1206,25010,2001,250
2019-04-196,2106,2806,1606,1804,3001,236
2019-04-186,4306,4306,1806,2008,2001,240
2019-04-176,4906,4906,3806,4609,5001,292
2019-04-166,5006,5306,4706,4807,0001,296
2019-04-156,3906,5406,3606,52017,7001,304
2019-04-126,2206,2806,2106,27012,5001,254
2019-04-116,2306,2306,1806,2205,4001,244
2019-04-106,3006,3006,2206,2308,7001,246
2019-04-096,4206,4206,3406,36010,2001,272
2019-04-086,4906,5306,4006,44012,2001,288
2019-04-056,5206,5406,4806,5209,4001,304
2019-04-046,5706,5806,5006,5107,5001,302
2019-04-036,5806,6306,5806,6307,4001,326
2019-04-026,6006,6006,5406,58011,2001,316
2019-04-016,5806,6006,5106,52012,6001,304
2019-03-296,4406,5506,4406,5105,3001,302
2019-03-286,4806,4806,3406,38020,2001,276
2019-03-276,5506,6006,5206,55014,7001,310
2019-03-266,5806,7606,5806,75026,7001,350
2019-03-256,5206,5806,4706,57017,2001,314
2019-03-226,5006,5506,4506,53012,9001,306
2019-03-206,5106,5406,4606,48014,1001,296
2019-03-196,6006,6006,5106,5106,8001,302
2019-03-186,5706,6206,5606,6105,2001,322
2019-03-156,5706,6206,5506,56013,0001,312
2019-03-146,5806,5806,4806,51012,2001,302
2019-03-136,6006,6006,5206,5509,2001,310
2019-03-126,5906,6406,5806,6007,7001,320
2019-03-116,5106,6606,4906,53012,8001,306
2019-03-086,5606,6806,5206,61024,0001,322
2019-03-076,5006,6606,5006,64014,5001,328
2019-03-066,5506,6406,4706,52023,0001,304
2019-03-056,7606,7606,5706,60015,2001,320
2019-03-046,7006,7906,6306,77011,5001,354
2019-03-016,6306,6906,5806,6909,4001,338
2019-02-286,6406,7006,5506,66013,2001,332
2019-02-276,5906,6906,5206,66018,9001,332
2019-02-266,4506,5706,4406,56011,2001,312
2019-02-256,4606,4606,3806,4309,1001,286
2019-02-226,5006,5006,4106,4608,4001,292
2019-02-216,5106,5606,4706,5408,9001,308
2019-02-206,4906,5606,4706,5605,4001,312
2019-02-196,5806,6006,5106,5406,2001,308
2019-02-186,5706,6106,5306,5804,9001,316
2019-02-156,5306,5306,3606,47014,8001,294
2019-02-146,5106,7306,5106,55018,4001,310
2019-02-136,4806,5906,4106,54018,6001,308
2019-02-126,3706,6406,2606,56041,2001,312
2019-02-086,2806,4006,2806,38012,3001,276
2019-02-076,3006,3706,2606,3709,4001,274
2019-02-066,4106,4106,2706,3005,7001,260
2019-02-056,4206,4806,3206,34012,5001,268
2019-02-046,3506,4506,3406,45016,2001,290
2019-02-016,3406,3806,2706,32014,0001,264
2019-01-316,3206,3606,2806,32013,2001,264
2019-01-306,3506,3506,2606,27017,0001,254
2019-01-296,2806,3106,2506,2907,7001,258
2019-01-286,3506,3906,3306,3308,3001,266
2019-01-256,3306,4006,3006,35017,4001,270
2019-01-246,2206,3406,2206,33012,3001,266
2019-01-236,1606,2406,1606,2209,5001,244
2019-01-226,2006,2506,1906,23010,7001,246
2019-01-216,2206,2206,1406,1708,4001,234
2019-01-186,2106,2406,1506,20014,0001,240
2019-01-176,1806,2006,1106,17012,8001,234
2019-01-166,1806,2306,1406,18012,0001,236
2019-01-156,1806,2106,1306,20020,0001,240
2019-01-116,0506,0906,0006,0608,8001,212
2019-01-106,0206,0405,9606,0209,3001,204
2019-01-096,0006,1205,9906,10019,0001,220
2019-01-085,8806,0005,8805,98014,5001,196
2019-01-075,8505,8605,7805,84011,6001,168
2019-01-045,6005,6805,5205,65013,6001,130

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