1884 日本道路(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,018	2,064	2,018	2,049	56,400	2,049
2023-12-28	2,019	2,032	2,004	2,026	63,000	2,026
2023-12-27	1,986	2,024	1,982	2,019	79,800	2,019
2023-12-26	1,975	1,995	1,974	1,986	46,900	1,986
2023-12-25	1,998	1,998	1,971	1,975	45,600	1,975
2023-12-22	1,940	1,971	1,940	1,970	51,200	1,970
2023-12-21	1,948	1,955	1,935	1,935	55,900	1,935
2023-12-20	1,952	1,972	1,948	1,956	47,600	1,956
2023-12-19	1,968	1,968	1,933	1,952	46,000	1,952
2023-12-18	1,965	1,965	1,907	1,933	44,000	1,933
2023-12-15	1,971	1,986	1,965	1,970	92,000	1,970
2023-12-14	1,970	1,972	1,947	1,961	44,300	1,961
2023-12-13	1,964	1,975	1,952	1,954	51,100	1,954
2023-12-12	1,969	1,979	1,948	1,974	48,200	1,974
2023-12-11	1,954	1,981	1,928	1,977	49,200	1,977
2023-12-08	1,920	1,945	1,903	1,917	66,200	1,917
2023-12-07	1,954	1,954	1,923	1,928	40,700	1,928
2023-12-06	1,920	1,968	1,920	1,965	59,000	1,965
2023-12-05	1,934	1,948	1,917	1,920	50,300	1,920
2023-12-04	1,927	1,940	1,911	1,929	43,600	1,929
2023-12-01	1,915	1,927	1,901	1,927	62,800	1,927
2023-11-30	1,882	1,910	1,882	1,897	63,800	1,897
2023-11-29	1,900	1,900	1,879	1,890	44,500	1,890
2023-11-28	1,879	1,907	1,869	1,907	68,100	1,907
2023-11-27	1,900	1,900	1,858	1,868	48,000	1,868
2023-11-24	1,904	1,908	1,895	1,900	50,200	1,900
2023-11-22	1,864	1,891	1,864	1,879	26,400	1,879
2023-11-21	1,878	1,890	1,860	1,866	34,500	1,866
2023-11-20	1,900	1,907	1,879	1,884	68,200	1,884
2023-11-17	1,878	1,901	1,876	1,901	39,400	1,901
2023-11-16	1,861	1,893	1,851	1,878	80,500	1,878
2023-11-15	1,905	1,915	1,861	1,861	101,100	1,861
2023-11-14	1,890	1,912	1,877	1,905	114,500	1,905
2023-11-13	1,896	1,902	1,866	1,883	92,000	1,883
2023-11-10	1,833	1,889	1,819	1,884	102,900	1,884
2023-11-09	1,814	1,837	1,790	1,833	95,800	1,833
2023-11-08	1,876	1,897	1,793	1,805	189,800	1,805
2023-11-07	1,988	2,018	1,876	1,881	225,700	1,881
2023-11-06	2,002	2,009	1,965	1,981	113,000	1,981
2023-11-02	2,015	2,020	1,976	1,990	80,500	1,990
2023-11-01	2,000	2,017	1,976	1,987	86,900	1,987
2023-10-31	1,944	1,977	1,911	1,976	138,900	1,976
2023-10-30	1,986	2,000	1,920	1,927	409,800	1,927
2023-10-27	1,980	2,036	1,980	2,003	264,800	2,003
2023-10-26	1,900	1,965	1,891	1,947	210,800	1,947
2023-10-25	1,860	1,895	1,843	1,872	126,500	1,872
2023-10-24	1,825	1,844	1,785	1,835	68,500	1,835
2023-10-23	1,840	1,854	1,820	1,820	70,900	1,820
2023-10-20	1,840	1,868	1,837	1,852	51,600	1,852
2023-10-19	1,854	1,880	1,847	1,857	91,400	1,857
2023-10-18	1,865	1,896	1,864	1,892	96,800	1,892
2023-10-17	1,858	1,886	1,840	1,846	51,000	1,846
2023-10-16	1,856	1,880	1,840	1,849	81,200	1,849
2023-10-13	1,891	1,905	1,870	1,876	61,000	1,876
2023-10-12	1,906	1,920	1,884	1,915	58,600	1,915
2023-10-11	1,921	1,921	1,890	1,901	62,300	1,901
2023-10-10	1,900	1,958	1,900	1,935	134,800	1,935
2023-10-06	1,811	1,870	1,811	1,858	63,900	1,858
2023-10-05	1,776	1,828	1,774	1,822	84,200	1,822
2023-10-04	1,820	1,820	1,741	1,741	159,500	1,741
2023-10-03	1,892	1,892	1,839	1,839	100,100	1,839
2023-10-02	1,900	1,946	1,898	1,908	87,600	1,908
2023-09-29	1,951	1,968	1,870	1,879	168,400	1,879
2023-09-28	1,969	1,997	1,934	1,970	147,800	1,970
2023-09-27	9,660	9,690	9,450	9,590	29,500	1,918
2023-09-26	9,720	9,730	9,660	9,680	10,600	1,936
2023-09-25	9,700	9,740	9,660	9,720	17,200	1,944
2023-09-22	9,680	9,700	9,610	9,660	19,500	1,932
2023-09-21	9,760	9,760	9,670	9,710	11,800	1,942
2023-09-20	9,680	9,800	9,670	9,690	15,500	1,938
2023-09-19	9,660	9,740	9,630	9,740	20,300	1,948
2023-09-15	9,630	9,690	9,600	9,660	23,500	1,932
2023-09-14	9,620	9,690	9,550	9,690	19,500	1,938
2023-09-13	9,690	9,700	9,610	9,620	15,300	1,924
2023-09-12	9,670	9,720	9,610	9,700	13,400	1,940
2023-09-11	9,700	9,780	9,610	9,670	14,400	1,934
2023-09-08	9,630	9,750	9,630	9,670	14,000	1,934
2023-09-07	9,710	9,760	9,660	9,710	11,700	1,942
2023-09-06	9,800	9,800	9,690	9,780	16,600	1,956
2023-09-05	9,890	9,890	9,730	9,800	13,800	1,960
2023-09-04	9,790	9,890	9,730	9,890	11,000	1,978
2023-09-01	9,680	9,730	9,620	9,720	10,500	1,944
2023-08-31	9,540	9,670	9,540	9,640	15,300	1,928
2023-08-30	9,470	9,600	9,450	9,540	15,300	1,908
2023-08-29	9,400	9,490	9,370	9,470	6,300	1,894
2023-08-28	9,400	9,440	9,260	9,400	8,300	1,880
2023-08-25	9,220	9,350	9,200	9,280	10,300	1,856
2023-08-24	9,210	9,420	9,210	9,340	16,400	1,868
2023-08-23	9,080	9,240	9,080	9,210	6,900	1,842
2023-08-22	9,080	9,110	9,000	9,110	14,700	1,822
2023-08-21	9,030	9,200	9,030	9,080	11,200	1,816
2023-08-18	9,170	9,240	9,080	9,090	12,100	1,818
2023-08-17	9,400	9,400	9,180	9,250	12,900	1,850
2023-08-16	9,340	9,440	9,250	9,360	11,900	1,872
2023-08-15	9,350	9,390	9,250	9,340	19,900	1,868
2023-08-14	9,380	9,400	9,280	9,370	13,600	1,874
2023-08-10	9,150	9,350	9,120	9,350	18,500	1,870
2023-08-09	9,210	9,220	9,110	9,150	9,100	1,830
2023-08-08	9,200	9,240	9,140	9,210	11,000	1,842
2023-08-07	9,150	9,300	9,100	9,200	10,600	1,840
2023-08-04	9,240	9,320	9,210	9,260	9,000	1,852
2023-08-03	9,300	9,380	9,220	9,240	14,200	1,848
2023-08-02	9,530	9,600	9,360	9,400	19,500	1,880
2023-08-01	9,580	9,680	9,380	9,680	16,500	1,936
2023-07-31	9,540	9,650	9,480	9,610	25,200	1,922
2023-07-28	9,220	9,380	9,130	9,350	22,400	1,870
2023-07-27	9,400	9,400	9,160	9,280	23,700	1,856
2023-07-26	9,550	9,550	9,200	9,380	42,500	1,876
2023-07-25	9,400	9,780	9,030	9,340	105,100	1,868
2023-07-24	9,200	9,440	9,190	9,420	14,400	1,884
2023-07-21	9,020	9,220	9,000	9,170	12,000	1,834
2023-07-20	9,180	9,210	8,940	9,010	9,100	1,802
2023-07-19	9,000	9,200	8,960	9,190	17,800	1,838
2023-07-18	8,690	8,950	8,690	8,870	12,400	1,774
2023-07-14	8,870	8,870	8,620	8,680	12,600	1,736
2023-07-13	8,780	8,930	8,720	8,860	12,400	1,772
2023-07-12	8,740	8,870	8,730	8,780	13,100	1,756
2023-07-11	8,960	8,960	8,700	8,750	13,600	1,750
2023-07-10	8,790	8,970	8,740	8,850	19,400	1,770
2023-07-07	8,850	8,850	8,670	8,690	14,900	1,738
2023-07-06	8,910	9,080	8,860	8,870	17,700	1,774
2023-07-05	9,020	9,020	8,860	8,920	14,200	1,784
2023-07-04	9,190	9,250	9,060	9,070	13,100	1,814
2023-07-03	9,350	9,420	9,190	9,240	15,400	1,848
2023-06-30	9,280	9,370	9,160	9,340	15,900	1,868
2023-06-29	9,440	9,460	9,180	9,240	19,300	1,848
2023-06-28	9,260	9,500	9,220	9,460	42,200	1,892
2023-06-27	9,060	9,180	8,960	9,120	11,800	1,824
2023-06-26	8,940	9,170	8,890	9,070	12,200	1,814
2023-06-23	9,300	9,300	8,990	9,000	31,300	1,800
2023-06-22	9,150	9,210	9,050	9,150	16,400	1,830
2023-06-21	8,880	9,150	8,880	9,150	20,600	1,830
2023-06-20	8,890	8,980	8,890	8,920	9,800	1,784
2023-06-19	8,960	8,970	8,890	8,970	9,200	1,794
2023-06-16	8,950	9,060	8,950	8,960	32,200	1,792
2023-06-15	8,850	8,990	8,810	8,900	24,000	1,780
2023-06-14	8,830	8,890	8,760	8,810	11,900	1,762
2023-06-13	8,900	8,960	8,820	8,890	8,200	1,778
2023-06-12	8,790	8,930	8,790	8,900	11,700	1,780
2023-06-09	8,820	8,890	8,730	8,790	13,500	1,758
2023-06-08	8,640	8,820	8,640	8,820	14,100	1,764
2023-06-07	8,900	8,940	8,710	8,710	13,700	1,742
2023-06-06	8,790	8,880	8,770	8,870	12,000	1,774
2023-06-05	8,640	8,880	8,640	8,830	27,400	1,766
2023-06-02	8,410	8,630	8,410	8,560	17,400	1,712
2023-06-01	8,260	8,470	8,260	8,410	14,100	1,682
2023-05-31	8,360	8,440	8,240	8,340	27,800	1,668
2023-05-30	8,470	8,470	8,350	8,360	14,100	1,672
2023-05-29	8,440	8,480	8,370	8,400	7,400	1,680
2023-05-26	8,410	8,480	8,250	8,290	13,600	1,658
2023-05-25	8,280	8,430	8,180	8,410	17,700	1,682
2023-05-24	8,270	8,360	8,200	8,260	7,300	1,652
2023-05-23	8,340	8,530	8,230	8,280	31,100	1,656
2023-05-22	8,000	8,350	8,000	8,320	26,900	1,664
2023-05-19	8,020	8,170	8,000	8,050	43,500	1,610
2023-05-18	8,000	8,050	7,940	8,000	21,700	1,600
2023-05-17	8,110	8,150	8,000	8,010	24,000	1,602
2023-05-16	8,200	8,310	8,090	8,140	38,700	1,628
2023-05-15	8,070	8,180	8,050	8,130	26,900	1,626
2023-05-12	8,020	8,090	7,950	8,090	31,000	1,618
2023-05-11	8,140	8,300	7,920	8,000	46,000	1,600
2023-05-10	8,120	8,280	8,110	8,140	33,900	1,628
2023-05-09	8,160	8,340	8,100	8,250	19,000	1,650
2023-05-08	8,160	8,300	8,140	8,160	15,000	1,632
2023-05-02	8,160	8,240	8,050	8,190	14,100	1,638
2023-05-01	8,050	8,160	7,950	8,090	14,700	1,618
2023-04-28	7,920	8,060	7,830	8,050	20,000	1,610
2023-04-27	7,700	8,140	7,690	7,920	45,700	1,584
2023-04-26	7,410	7,740	7,370	7,730	44,200	1,546
2023-04-25	7,440	7,550	7,420	7,460	12,300	1,492
2023-04-24	7,400	7,500	7,310	7,410	8,900	1,482
2023-04-21	7,370	7,560	7,330	7,420	20,400	1,484
2023-04-20	7,330	7,430	7,330	7,370	7,600	1,474
2023-04-19	7,310	7,370	7,290	7,370	16,400	1,474
2023-04-18	7,460	7,460	7,330	7,380	10,800	1,476
2023-04-17	7,560	7,560	7,430	7,460	11,200	1,492
2023-04-14	7,550	7,570	7,460	7,530	18,100	1,506
2023-04-13	7,490	7,550	7,410	7,490	16,300	1,498
2023-04-12	7,390	7,490	7,370	7,480	16,900	1,496
2023-04-11	7,360	7,520	7,360	7,500	9,400	1,500
2023-04-10	7,370	7,450	7,320	7,400	10,400	1,480
2023-04-07	7,230	7,340	7,230	7,300	12,200	1,460
2023-04-06	7,290	7,310	7,190	7,290	15,300	1,458
2023-04-05	7,440	7,450	7,250	7,260	23,400	1,452
2023-04-04	7,470	7,550	7,380	7,530	19,600	1,506
2023-04-03	7,350	7,460	7,290	7,450	23,400	1,490
2023-03-31	7,280	7,400	7,230	7,300	20,100	1,460
2023-03-30	7,160	7,300	7,120	7,230	21,000	1,446
2023-03-29	7,560	7,560	7,460	7,520	20,900	1,504
2023-03-28	7,390	7,550	7,320	7,530	14,900	1,506
2023-03-27	7,450	7,450	7,270	7,340	9,700	1,468
2023-03-24	7,490	7,550	7,450	7,450	16,100	1,490
2023-03-23	7,450	7,560	7,420	7,510	19,000	1,502
2023-03-22	7,480	7,530	7,440	7,520	18,400	1,504
2023-03-20	7,420	7,520	7,380	7,380	15,200	1,476
2023-03-17	7,330	7,490	7,330	7,450	17,600	1,490
2023-03-16	7,300	7,350	7,200	7,270	20,800	1,454
2023-03-15	7,410	7,450	7,300	7,450	24,100	1,490
2023-03-14	7,150	7,300	7,150	7,270	34,900	1,454
2023-03-13	7,490	7,490	7,190	7,210	32,300	1,442
2023-03-10	7,790	7,870	7,580	7,640	83,500	1,528
2023-03-09	7,500	7,770	7,480	7,700	59,000	1,540
2023-03-08	7,160	7,400	7,120	7,360	84,900	1,472
2023-03-07	7,220	7,230	7,150	7,200	17,000	1,440
2023-03-06	7,130	7,230	7,120	7,200	26,100	1,440
2023-03-03	6,940	7,090	6,940	7,090	26,500	1,418
2023-03-02	7,080	7,080	6,900	6,980	22,800	1,396
2023-03-01	6,960	7,080	6,950	7,060	27,500	1,412
2023-02-28	7,020	7,090	6,980	7,020	24,700	1,404
2023-02-27	7,030	7,160	7,020	7,020	21,200	1,404
2023-02-24	7,050	7,120	6,960	6,980	21,100	1,396
2023-02-22	6,820	7,050	6,820	7,020	27,600	1,404
2023-02-21	6,760	7,040	6,760	6,860	32,800	1,372
2023-02-20	6,770	6,840	6,760	6,760	10,900	1,352
2023-02-17	6,750	6,770	6,710	6,750	17,100	1,350
2023-02-16	6,650	6,800	6,630	6,770	26,200	1,354
2023-02-15	6,560	6,660	6,500	6,520	37,400	1,304
2023-02-14	6,340	6,580	6,330	6,560	38,900	1,312
2023-02-13	6,320	6,350	6,280	6,280	11,800	1,256
2023-02-10	6,240	6,400	6,240	6,370	15,900	1,274
2023-02-09	6,240	6,300	6,120	6,240	11,400	1,248
2023-02-08	6,150	6,250	6,130	6,220	11,700	1,244
2023-02-07	6,170	6,210	6,100	6,140	10,300	1,228
2023-02-06	5,980	6,140	5,980	6,110	12,700	1,222
2023-02-03	5,990	5,990	5,860	5,930	9,900	1,186
2023-02-02	6,050	6,100	5,930	5,990	15,500	1,198
2023-02-01	6,250	6,360	6,130	6,160	13,900	1,232
2023-01-31	6,080	6,220	6,030	6,190	30,400	1,238
2023-01-30	6,180	6,180	6,030	6,030	11,100	1,206
2023-01-27	6,150	6,190	6,110	6,190	8,100	1,238
2023-01-26	6,150	6,160	6,070	6,070	6,500	1,214
2023-01-25	6,120	6,160	6,070	6,130	10,500	1,226
2023-01-24	6,070	6,100	6,020	6,070	9,900	1,214
2023-01-23	5,910	6,180	5,850	6,150	20,900	1,230
2023-01-20	5,750	5,860	5,750	5,830	4,700	1,166
2023-01-19	5,780	5,820	5,750	5,750	4,400	1,150
2023-01-18	5,760	5,890	5,740	5,870	10,000	1,174
2023-01-17	5,790	5,800	5,760	5,760	4,000	1,152
2023-01-16	5,950	5,950	5,800	5,820	9,000	1,164
2023-01-13	5,820	5,890	5,820	5,880	8,100	1,176
2023-01-12	5,770	5,830	5,760	5,780	10,300	1,156
2023-01-11	5,720	5,780	5,720	5,770	5,000	1,154
2023-01-10	5,740	5,790	5,720	5,720	3,800	1,144
2023-01-06	5,730	5,780	5,730	5,740	3,500	1,148
2023-01-05	5,880	5,880	5,750	5,770	5,300	1,154
2023-01-04	5,920	5,920	5,850	5,880	11,700	1,176

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31