1884 日本道路(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,780	7,780	7,670	7,700	6,500	1,540
2020-12-29	7,700	7,790	7,670	7,780	8,300	1,556
2020-12-28	7,710	7,710	7,590	7,630	5,800	1,526
2020-12-25	7,680	7,700	7,600	7,700	5,200	1,540
2020-12-24	7,600	7,670	7,580	7,640	5,700	1,528
2020-12-23	7,600	7,620	7,580	7,610	4,500	1,522
2020-12-22	7,610	7,630	7,580	7,600	9,300	1,520
2020-12-21	7,620	7,640	7,580	7,610	6,600	1,522
2020-12-18	7,570	7,660	7,550	7,620	13,100	1,524
2020-12-17	7,640	7,640	7,500	7,550	5,700	1,510
2020-12-16	7,570	7,580	7,540	7,560	2,500	1,512
2020-12-15	7,690	7,690	7,550	7,600	11,100	1,520
2020-12-14	7,600	7,720	7,580	7,640	8,100	1,528
2020-12-11	7,570	7,570	7,450	7,510	7,200	1,502
2020-12-10	7,570	7,640	7,560	7,580	7,300	1,516
2020-12-09	7,530	7,600	7,470	7,600	7,100	1,520
2020-12-08	7,500	7,540	7,480	7,500	11,600	1,500
2020-12-07	7,530	7,530	7,480	7,500	16,400	1,500
2020-12-04	7,490	7,520	7,440	7,510	11,900	1,502
2020-12-03	7,420	7,550	7,420	7,500	13,300	1,500
2020-12-02	7,520	7,590	7,470	7,510	20,600	1,502
2020-12-01	7,500	7,520	7,420	7,520	11,500	1,504
2020-11-30	7,600	7,600	7,390	7,390	21,100	1,478
2020-11-27	7,710	7,710	7,620	7,650	13,000	1,530
2020-11-26	7,560	7,660	7,560	7,590	14,800	1,518
2020-11-25	8,000	8,000	7,710	7,710	26,200	1,542
2020-11-24	8,100	8,100	7,940	7,960	14,600	1,592
2020-11-20	8,010	8,040	7,980	8,000	7,200	1,600
2020-11-19	8,000	8,050	7,930	8,010	10,600	1,602
2020-11-18	8,000	8,090	7,990	8,000	11,100	1,600
2020-11-17	8,280	8,300	8,050	8,050	14,400	1,610
2020-11-16	8,190	8,370	8,160	8,340	23,900	1,668
2020-11-13	8,360	8,360	8,100	8,110	15,100	1,622
2020-11-12	8,150	8,330	8,060	8,310	15,100	1,662
2020-11-11	8,290	8,330	8,020	8,120	19,400	1,624
2020-11-10	8,150	8,380	8,030	8,290	29,400	1,658
2020-11-09	8,000	8,100	7,980	8,020	13,500	1,604
2020-11-06	8,050	8,130	7,980	8,070	13,800	1,614
2020-11-05	7,740	8,040	7,740	8,040	23,100	1,608
2020-11-04	7,910	7,920	7,790	7,800	13,800	1,560
2020-11-02	7,590	7,890	7,590	7,890	13,200	1,578
2020-10-30	7,640	7,640	7,510	7,580	12,200	1,516
2020-10-29	7,670	7,700	7,610	7,700	6,300	1,540
2020-10-28	7,650	7,800	7,630	7,670	7,500	1,534
2020-10-27	7,680	7,770	7,550	7,770	12,700	1,554
2020-10-26	7,840	7,930	7,780	7,780	7,200	1,556
2020-10-23	7,660	7,960	7,590	7,920	21,400	1,584
2020-10-22	7,490	7,800	7,470	7,680	35,500	1,536
2020-10-21	7,490	7,520	7,460	7,480	8,200	1,496
2020-10-20	7,500	7,570	7,500	7,500	3,800	1,500
2020-10-19	7,500	7,630	7,500	7,530	6,100	1,506
2020-10-16	7,510	7,550	7,470	7,500	7,900	1,500
2020-10-15	7,560	7,580	7,440	7,540	15,000	1,508
2020-10-14	7,510	7,570	7,480	7,520	10,100	1,504
2020-10-13	7,570	7,570	7,460	7,550	4,500	1,510
2020-10-12	7,600	7,610	7,500	7,540	9,600	1,508
2020-10-09	7,670	7,670	7,540	7,590	12,100	1,518
2020-10-08	7,680	7,750	7,630	7,700	8,400	1,540
2020-10-07	7,650	7,730	7,620	7,680	7,500	1,536
2020-10-06	7,620	7,700	7,620	7,650	5,300	1,530
2020-10-05	7,710	7,710	7,570	7,640	14,600	1,528
2020-10-02	7,740	7,820	7,500	7,560	20,300	1,512
2020-09-30	8,100	8,100	7,680	7,690	16,700	1,538
2020-09-29	8,250	8,250	7,930	8,050	19,700	1,610
2020-09-28	8,000	8,390	7,990	8,280	55,000	1,656
2020-09-25	7,830	7,930	7,670	7,900	30,300	1,580
2020-09-24	7,910	7,910	7,640	7,700	12,700	1,540
2020-09-23	7,740	7,930	7,740	7,870	14,900	1,574
2020-09-18	7,880	8,040	7,860	7,960	20,300	1,592
2020-09-17	7,800	7,840	7,740	7,810	6,700	1,562
2020-09-16	7,510	7,800	7,470	7,800	11,600	1,560
2020-09-15	7,570	7,570	7,440	7,510	13,300	1,502
2020-09-14	7,580	7,600	7,510	7,560	13,800	1,512
2020-09-11	7,500	7,550	7,480	7,540	13,600	1,508
2020-09-10	7,640	7,640	7,410	7,540	24,500	1,508
2020-09-09	7,510	7,560	7,410	7,550	12,500	1,510
2020-09-08	7,630	7,630	7,500	7,560	7,300	1,512
2020-09-07	7,580	7,590	7,420	7,500	10,400	1,500
2020-09-04	7,530	7,620	7,530	7,560	5,200	1,512
2020-09-03	7,660	7,820	7,610	7,680	14,100	1,536
2020-09-02	7,630	7,650	7,490	7,650	6,300	1,530
2020-09-01	7,520	7,640	7,510	7,550	8,100	1,510
2020-08-31	7,510	7,580	7,450	7,570	9,700	1,514
2020-08-28	7,640	7,730	7,510	7,600	10,100	1,520
2020-08-27	7,580	7,670	7,480	7,640	8,400	1,528
2020-08-26	7,520	7,560	7,470	7,560	5,200	1,512
2020-08-25	7,690	7,690	7,500	7,590	9,400	1,518
2020-08-24	7,580	7,600	7,500	7,540	2,600	1,508
2020-08-21	7,500	7,560	7,460	7,520	4,900	1,504
2020-08-20	7,510	7,530	7,270	7,430	23,500	1,486
2020-08-19	7,500	7,560	7,500	7,540	4,300	1,508
2020-08-18	7,600	7,630	7,510	7,520	7,100	1,504
2020-08-17	7,840	7,850	7,510	7,560	14,500	1,512
2020-08-14	7,780	7,930	7,710	7,800	9,400	1,560
2020-08-13	7,830	8,080	7,790	7,880	17,500	1,576
2020-08-12	7,590	8,130	7,580	8,130	23,500	1,626
2020-08-11	7,610	7,770	7,560	7,590	21,100	1,518
2020-08-07	7,560	7,900	7,350	7,760	33,900	1,552
2020-08-06	7,390	7,590	7,390	7,570	3,600	1,514
2020-08-05	7,470	7,500	7,400	7,420	7,700	1,484
2020-08-04	7,490	7,500	7,350	7,470	11,600	1,494
2020-08-03	7,430	7,460	7,400	7,400	4,300	1,480
2020-07-31	7,510	7,540	7,420	7,420	7,700	1,484
2020-07-30	7,570	7,570	7,490	7,550	6,300	1,510
2020-07-29	7,550	7,550	7,480	7,480	8,900	1,496
2020-07-28	7,500	7,550	7,470	7,540	6,400	1,508
2020-07-27	7,500	7,540	7,400	7,540	4,900	1,508
2020-07-22	7,500	7,520	7,410	7,430	12,400	1,486
2020-07-21	7,500	7,620	7,390	7,510	15,400	1,502
2020-07-20	7,490	7,510	7,440	7,470	6,400	1,494
2020-07-17	7,390	7,480	7,350	7,470	6,300	1,494
2020-07-16	7,350	7,420	7,290	7,340	8,500	1,468
2020-07-15	7,400	7,400	7,160	7,360	14,700	1,472
2020-07-14	7,310	7,390	7,280	7,390	6,600	1,478
2020-07-13	7,270	7,320	7,180	7,290	11,700	1,458
2020-07-10	7,390	7,390	7,160	7,160	5,900	1,432
2020-07-09	7,230	7,380	7,130	7,370	12,600	1,474
2020-07-08	7,240	7,260	7,110	7,110	6,100	1,422
2020-07-07	7,250	7,250	7,130	7,130	4,700	1,426
2020-07-06	7,320	7,330	7,210	7,220	5,300	1,444
2020-07-03	7,200	7,260	7,170	7,230	3,300	1,446
2020-07-02	7,240	7,280	7,150	7,200	8,300	1,440
2020-07-01	7,240	7,260	7,180	7,180	7,000	1,436
2020-06-30	7,420	7,420	7,210	7,240	8,500	1,448
2020-06-29	7,220	7,420	7,200	7,370	15,400	1,474
2020-06-26	7,380	7,430	7,310	7,390	9,600	1,478
2020-06-25	7,360	7,360	7,210	7,230	12,200	1,446
2020-06-24	7,300	7,300	7,220	7,220	4,600	1,444
2020-06-23	7,210	7,350	7,210	7,300	4,600	1,460
2020-06-22	7,200	7,280	7,180	7,240	3,000	1,448
2020-06-19	7,370	7,370	7,200	7,270	9,900	1,454
2020-06-18	7,260	7,380	7,200	7,370	8,300	1,474
2020-06-17	7,210	7,330	7,210	7,260	5,300	1,452
2020-06-16	7,200	7,340	7,160	7,340	10,100	1,468
2020-06-15	7,200	7,220	7,060	7,090	10,400	1,418
2020-06-12	7,160	7,280	7,080	7,210	22,000	1,442
2020-06-11	7,360	7,460	7,350	7,370	14,800	1,474
2020-06-10	7,510	7,570	7,440	7,470	14,500	1,494
2020-06-09	7,750	7,750	7,580	7,650	18,100	1,530
2020-06-08	7,660	7,660	7,520	7,600	13,400	1,520
2020-06-05	7,420	7,790	7,220	7,710	19,800	1,542
2020-06-04	7,470	7,550	7,300	7,430	20,400	1,486
2020-06-03	7,180	7,430	7,160	7,420	15,800	1,484
2020-06-02	7,120	7,190	7,020	7,140	8,000	1,428
2020-06-01	7,030	7,080	6,940	7,050	6,600	1,410
2020-05-29	7,060	7,230	7,030	7,100	17,000	1,420
2020-05-28	7,100	7,210	7,050	7,210	10,500	1,442
2020-05-27	7,090	7,110	6,980	7,060	10,600	1,412
2020-05-26	6,870	7,010	6,810	7,000	8,400	1,400
2020-05-25	6,900	6,930	6,750	6,760	14,000	1,352
2020-05-22	7,120	7,120	6,800	6,810	18,400	1,362
2020-05-21	7,070	7,320	6,950	6,960	34,800	1,392
2020-05-20	6,900	7,070	6,880	7,060	14,400	1,412
2020-05-19	6,870	6,960	6,790	6,910	19,600	1,382
2020-05-18	6,810	6,830	6,680	6,790	8,800	1,358
2020-05-15	6,750	6,830	6,670	6,710	14,000	1,342
2020-05-14	6,770	6,770	6,650	6,650	4,200	1,330
2020-05-13	6,600	6,800	6,590	6,740	9,100	1,348
2020-05-12	6,680	6,680	6,600	6,650	5,200	1,330
2020-05-11	6,650	6,700	6,610	6,680	11,500	1,336
2020-05-08	6,550	6,650	6,490	6,650	8,200	1,330
2020-05-07	6,560	6,570	6,520	6,550	4,200	1,310
2020-05-01	6,500	6,520	6,400	6,460	9,800	1,292
2020-04-30	6,680	6,680	6,500	6,540	16,600	1,308
2020-04-28	6,450	6,610	6,380	6,610	10,100	1,322
2020-04-27	6,350	6,450	6,280	6,450	7,700	1,290
2020-04-24	6,250	6,400	6,170	6,370	14,800	1,274
2020-04-23	6,100	6,270	6,100	6,270	10,400	1,254
2020-04-22	6,020	6,160	5,980	6,120	10,100	1,224
2020-04-21	6,000	6,090	5,980	6,090	5,900	1,218
2020-04-20	6,100	6,150	5,970	6,020	14,700	1,204
2020-04-17	6,420	6,490	6,270	6,280	14,000	1,256
2020-04-16	6,290	6,460	6,290	6,420	10,900	1,284
2020-04-15	6,300	6,440	6,260	6,310	22,000	1,262
2020-04-14	6,230	6,400	6,120	6,390	13,100	1,278
2020-04-13	6,400	6,420	6,270	6,320	6,200	1,264
2020-04-10	6,480	6,540	6,300	6,500	8,500	1,300
2020-04-09	6,470	6,470	6,320	6,460	15,500	1,292
2020-04-08	6,200	6,450	6,160	6,370	14,200	1,274
2020-04-07	6,400	6,500	6,050	6,200	11,000	1,240
2020-04-06	5,980	6,170	5,970	6,130	13,100	1,226
2020-04-03	6,000	6,090	5,890	5,980	8,100	1,196
2020-04-02	6,140	6,140	5,890	5,910	17,000	1,182
2020-04-01	6,570	6,720	6,320	6,340	19,900	1,268
2020-03-31	6,950	6,980	6,730	6,870	16,600	1,374
2020-03-30	7,080	7,090	6,650	6,880	18,700	1,376
2020-03-27	6,830	7,300	6,800	7,300	32,500	1,460
2020-03-26	6,260	6,670	6,260	6,630	20,500	1,326
2020-03-25	6,350	6,540	6,230	6,540	16,000	1,308
2020-03-24	6,040	6,320	6,040	6,230	11,800	1,246
2020-03-23	5,650	6,040	5,550	5,940	19,000	1,188
2020-03-19	5,840	6,050	5,520	5,750	45,300	1,150
2020-03-18	6,090	6,230	5,860	5,860	10,800	1,172
2020-03-17	5,540	6,110	5,460	6,070	18,800	1,214
2020-03-16	5,830	6,020	5,680	5,680	17,000	1,136
2020-03-13	5,660	5,820	5,370	5,720	25,200	1,144
2020-03-12	5,950	6,140	5,860	5,960	27,300	1,192
2020-03-11	6,000	6,230	6,000	6,050	20,800	1,210
2020-03-10	5,800	6,000	5,680	5,960	34,700	1,192
2020-03-09	6,000	6,000	5,820	5,880	16,400	1,176
2020-03-06	6,310	6,310	6,050	6,050	14,600	1,210
2020-03-05	6,590	6,590	6,380	6,410	12,600	1,282
2020-03-04	6,360	6,460	6,300	6,390	9,700	1,278
2020-03-03	6,760	6,760	6,380	6,400	16,000	1,280
2020-03-02	6,360	6,750	6,360	6,630	20,100	1,326
2020-02-28	6,500	6,600	6,400	6,500	20,300	1,300
2020-02-27	6,770	6,770	6,560	6,640	19,400	1,328
2020-02-26	6,830	6,850	6,770	6,830	11,500	1,366
2020-02-25	7,000	7,080	6,940	6,950	25,500	1,390
2020-02-21	7,100	7,200	7,100	7,130	7,200	1,426
2020-02-20	7,230	7,240	7,140	7,160	5,800	1,432
2020-02-19	7,240	7,280	7,180	7,200	11,700	1,440
2020-02-18	7,380	7,380	7,250	7,250	10,300	1,450
2020-02-17	7,440	7,440	7,360	7,380	8,600	1,476
2020-02-14	7,570	7,570	7,470	7,520	8,400	1,504
2020-02-13	7,550	7,670	7,550	7,580	14,300	1,516
2020-02-12	7,610	7,770	7,450	7,550	46,200	1,510
2020-02-10	7,520	7,690	7,520	7,610	10,600	1,522
2020-02-07	7,450	7,670	7,450	7,600	31,700	1,520
2020-02-06	8,000	8,030	7,560	7,620	50,400	1,524
2020-02-05	7,720	8,000	7,720	7,910	40,500	1,582
2020-02-04	7,480	7,620	7,430	7,610	18,700	1,522
2020-02-03	7,240	7,410	7,240	7,370	15,800	1,474
2020-01-31	7,470	7,520	7,420	7,440	17,100	1,488
2020-01-30	7,670	7,670	7,400	7,460	15,300	1,492
2020-01-29	7,560	7,630	7,490	7,580	31,000	1,516
2020-01-28	7,310	7,580	7,210	7,540	25,700	1,508
2020-01-27	7,450	7,490	7,280	7,350	12,500	1,470
2020-01-24	7,490	7,540	7,480	7,500	19,500	1,500
2020-01-23	7,390	7,490	7,360	7,490	31,500	1,498
2020-01-22	7,240	7,470	7,210	7,460	42,000	1,492
2020-01-21	7,030	7,220	6,990	7,200	39,900	1,440
2020-01-20	6,500	7,080	6,470	7,080	70,600	1,416
2020-01-17	6,530	6,530	6,420	6,420	8,300	1,284
2020-01-16	6,560	6,560	6,450	6,450	3,400	1,290
2020-01-15	6,690	6,690	6,480	6,530	15,500	1,306
2020-01-14	6,780	6,810	6,600	6,650	14,300	1,330
2020-01-10	6,850	6,850	6,770	6,780	2,100	1,356
2020-01-09	6,740	6,830	6,740	6,810	3,100	1,362
2020-01-08	6,800	6,810	6,640	6,690	10,300	1,338
2020-01-07	6,810	6,860	6,790	6,800	6,800	1,360
2020-01-06	6,730	6,760	6,690	6,710	8,500	1,342

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