1884 日本道路(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 8,570 | 8,670 | 8,430 | 8,610 | 11,300 | 8,610 |
| 2021-09-22 | 8,500 | 8,500 | 8,400 | 8,420 | 7,800 | 8,420 |
| 2021-09-21 | 8,570 | 8,580 | 8,470 | 8,500 | 8,400 | 8,500 |
| 2021-09-17 | 8,550 | 8,690 | 8,500 | 8,690 | 8,700 | 8,690 |
| 2021-09-16 | 8,500 | 8,570 | 8,420 | 8,550 | 12,000 | 8,550 |
| 2021-09-15 | 8,590 | 8,640 | 8,500 | 8,560 | 12,600 | 8,560 |
| 2021-09-14 | 8,570 | 8,750 | 8,570 | 8,730 | 12,000 | 8,730 |
| 2021-09-13 | 8,580 | 8,660 | 8,580 | 8,660 | 6,200 | 8,660 |
| 2021-09-10 | 8,500 | 8,670 | 8,500 | 8,670 | 12,000 | 8,670 |
| 2021-09-09 | 8,400 | 8,530 | 8,400 | 8,500 | 8,500 | 8,500 |
| 2021-09-08 | 8,500 | 8,520 | 8,410 | 8,500 | 8,500 | 8,500 |
| 2021-09-07 | 8,250 | 8,640 | 8,250 | 8,520 | 22,900 | 8,520 |
| 2021-09-06 | 8,130 | 8,200 | 8,080 | 8,200 | 3,900 | 8,200 |
| 2021-09-03 | 8,030 | 8,180 | 8,030 | 8,170 | 6,000 | 8,170 |
| 2021-09-02 | 8,060 | 8,150 | 8,050 | 8,140 | 3,900 | 8,140 |
| 2021-09-01 | 8,270 | 8,330 | 8,060 | 8,090 | 8,200 | 8,090 |
| 2021-08-31 | 8,080 | 8,330 | 8,030 | 8,310 | 12,900 | 8,310 |
| 2021-08-30 | 8,130 | 8,130 | 8,020 | 8,090 | 4,200 | 8,090 |
| 2021-08-27 | 7,920 | 8,070 | 7,870 | 7,980 | 7,900 | 7,980 |
| 2021-08-26 | 7,870 | 7,930 | 7,870 | 7,920 | 6,900 | 7,920 |
| 2021-08-25 | 8,030 | 8,030 | 7,940 | 7,940 | 4,700 | 7,940 |
| 2021-08-24 | 8,050 | 8,100 | 8,010 | 8,030 | 4,000 | 8,030 |
| 2021-08-23 | 8,010 | 8,050 | 8,000 | 8,010 | 3,800 | 8,010 |
| 2021-08-20 | 7,970 | 8,050 | 7,970 | 7,990 | 3,800 | 7,990 |
| 2021-08-19 | 8,000 | 8,030 | 7,950 | 7,970 | 4,500 | 7,970 |
| 2021-08-18 | 8,040 | 8,060 | 8,010 | 8,010 | 1,600 | 8,010 |
| 2021-08-17 | 8,040 | 8,040 | 7,940 | 7,970 | 6,000 | 7,970 |
| 2021-08-16 | 8,160 | 8,160 | 8,060 | 8,060 | 6,000 | 8,060 |
| 2021-08-13 | 8,120 | 8,120 | 8,040 | 8,080 | 4,300 | 8,080 |
| 2021-08-12 | 8,050 | 8,050 | 7,980 | 8,020 | 5,900 | 8,020 |
| 2021-08-11 | 8,000 | 8,030 | 7,980 | 8,000 | 11,600 | 8,000 |
| 2021-08-10 | 7,970 | 8,080 | 7,860 | 8,000 | 26,900 | 8,000 |
| 2021-08-06 | 8,130 | 8,130 | 7,820 | 8,080 | 21,000 | 8,080 |
| 2021-08-05 | 8,200 | 8,200 | 8,040 | 8,040 | 4,700 | 8,040 |
| 2021-08-04 | 8,170 | 8,200 | 8,140 | 8,200 | 9,300 | 8,200 |
| 2021-08-03 | 8,220 | 8,240 | 8,150 | 8,220 | 15,400 | 8,220 |
| 2021-08-02 | 8,220 | 8,280 | 8,140 | 8,210 | 11,300 | 8,210 |
| 2021-07-30 | 8,130 | 8,180 | 8,100 | 8,120 | 7,200 | 8,120 |
| 2021-07-29 | 8,150 | 8,160 | 8,100 | 8,160 | 4,600 | 8,160 |
| 2021-07-28 | 8,180 | 8,190 | 8,150 | 8,180 | 3,600 | 8,180 |
| 2021-07-27 | 8,220 | 8,220 | 8,170 | 8,200 | 3,400 | 8,200 |
| 2021-07-26 | 8,210 | 8,220 | 8,110 | 8,220 | 4,000 | 8,220 |
| 2021-07-21 | 8,140 | 8,200 | 8,130 | 8,180 | 7,200 | 8,180 |
| 2021-07-20 | 8,140 | 8,160 | 8,100 | 8,140 | 7,000 | 8,140 |
| 2021-07-19 | 8,190 | 8,190 | 8,130 | 8,140 | 7,800 | 8,140 |
| 2021-07-16 | 8,240 | 8,250 | 8,140 | 8,220 | 6,200 | 8,220 |
| 2021-07-15 | 8,220 | 8,270 | 8,160 | 8,170 | 9,100 | 8,170 |
| 2021-07-14 | 8,050 | 8,250 | 8,050 | 8,190 | 8,600 | 8,190 |
| 2021-07-13 | 8,010 | 8,130 | 8,010 | 8,090 | 5,400 | 8,090 |
| 2021-07-12 | 8,050 | 8,090 | 7,960 | 8,000 | 11,900 | 8,000 |
| 2021-07-09 | 7,790 | 8,010 | 7,790 | 8,000 | 17,300 | 8,000 |
| 2021-07-08 | 7,880 | 8,040 | 7,880 | 7,940 | 12,100 | 7,940 |
| 2021-07-07 | 7,950 | 8,020 | 7,900 | 7,900 | 12,600 | 7,900 |
| 2021-07-06 | 7,900 | 8,030 | 7,900 | 8,020 | 6,600 | 8,020 |
| 2021-07-05 | 7,850 | 7,960 | 7,850 | 7,910 | 4,600 | 7,910 |
| 2021-07-02 | 7,910 | 7,990 | 7,910 | 7,940 | 8,000 | 7,940 |
| 2021-07-01 | 7,710 | 7,880 | 7,710 | 7,830 | 14,800 | 7,830 |
| 2021-06-30 | 7,830 | 7,840 | 7,710 | 7,710 | 16,700 | 7,710 |
| 2021-06-29 | 8,000 | 8,000 | 7,830 | 7,830 | 10,100 | 7,830 |
| 2021-06-28 | 8,160 | 8,180 | 7,980 | 8,000 | 10,500 | 8,000 |
| 2021-06-25 | 8,190 | 8,220 | 8,120 | 8,160 | 23,000 | 8,160 |
| 2021-06-24 | 8,050 | 8,200 | 8,050 | 8,120 | 13,700 | 8,120 |
| 2021-06-23 | 8,010 | 8,100 | 8,000 | 8,050 | 7,900 | 8,050 |
| 2021-06-22 | 7,870 | 8,050 | 7,810 | 8,050 | 17,400 | 8,050 |
| 2021-06-21 | 7,840 | 7,850 | 7,740 | 7,750 | 11,700 | 7,750 |
| 2021-06-18 | 7,980 | 7,990 | 7,890 | 7,890 | 7,700 | 7,890 |
| 2021-06-17 | 8,040 | 8,050 | 7,930 | 7,930 | 5,100 | 7,930 |
| 2021-06-16 | 8,010 | 8,040 | 7,990 | 8,010 | 5,500 | 8,010 |
| 2021-06-15 | 8,090 | 8,090 | 8,000 | 8,010 | 6,500 | 8,010 |
| 2021-06-14 | 8,050 | 8,060 | 7,980 | 8,040 | 5,900 | 8,040 |
| 2021-06-11 | 7,900 | 8,040 | 7,900 | 7,960 | 12,700 | 7,960 |
| 2021-06-10 | 7,880 | 7,950 | 7,840 | 7,890 | 8,600 | 7,890 |
| 2021-06-09 | 7,950 | 7,950 | 7,900 | 7,920 | 6,300 | 7,920 |
| 2021-06-08 | 7,880 | 7,960 | 7,850 | 7,930 | 10,000 | 7,930 |
| 2021-06-07 | 8,040 | 8,080 | 7,750 | 7,880 | 62,700 | 7,880 |
| 2021-06-04 | 7,680 | 7,840 | 7,680 | 7,840 | 13,200 | 7,840 |
| 2021-06-03 | 7,670 | 7,670 | 7,520 | 7,530 | 8,500 | 7,530 |
| 2021-06-02 | 7,580 | 7,620 | 7,550 | 7,600 | 4,500 | 7,600 |
| 2021-06-01 | 7,600 | 7,670 | 7,510 | 7,530 | 9,200 | 7,530 |
| 2021-05-31 | 7,490 | 7,530 | 7,410 | 7,520 | 12,600 | 7,520 |
| 2021-05-28 | 7,460 | 7,490 | 7,320 | 7,490 | 12,700 | 7,490 |
| 2021-05-27 | 7,500 | 7,500 | 7,310 | 7,310 | 11,900 | 7,310 |
| 2021-05-26 | 7,560 | 7,560 | 7,430 | 7,450 | 6,900 | 7,450 |
| 2021-05-25 | 7,660 | 7,660 | 7,560 | 7,560 | 4,900 | 7,560 |
| 2021-05-24 | 7,560 | 7,640 | 7,560 | 7,600 | 4,100 | 7,600 |
| 2021-05-21 | 7,680 | 7,680 | 7,510 | 7,590 | 8,800 | 7,590 |
| 2021-05-20 | 7,640 | 7,820 | 7,590 | 7,590 | 6,600 | 7,590 |
| 2021-05-19 | 7,560 | 7,600 | 7,510 | 7,580 | 7,800 | 7,580 |
| 2021-05-18 | 7,510 | 7,570 | 7,480 | 7,560 | 9,800 | 7,560 |
| 2021-05-17 | 7,560 | 7,650 | 7,410 | 7,510 | 10,400 | 7,510 |
| 2021-05-14 | 8,040 | 8,180 | 7,720 | 7,750 | 34,500 | 7,750 |
| 2021-05-13 | 8,020 | 8,120 | 7,880 | 7,950 | 14,600 | 7,950 |
| 2021-05-12 | 8,010 | 8,150 | 7,960 | 8,090 | 22,100 | 8,090 |
| 2021-05-11 | 8,010 | 8,110 | 7,990 | 8,030 | 11,100 | 8,030 |
| 2021-05-10 | 8,010 | 8,060 | 8,010 | 8,030 | 2,900 | 8,030 |
| 2021-05-07 | 8,110 | 8,140 | 8,050 | 8,080 | 4,800 | 8,080 |
| 2021-05-06 | 8,060 | 8,090 | 7,960 | 8,010 | 14,000 | 8,010 |
| 2021-04-30 | 7,910 | 7,970 | 7,910 | 7,940 | 7,600 | 7,940 |
| 2021-04-28 | 7,930 | 8,060 | 7,910 | 7,910 | 7,500 | 7,910 |
| 2021-04-27 | 7,960 | 8,030 | 7,940 | 7,980 | 12,000 | 7,980 |
| 2021-04-26 | 8,000 | 8,000 | 7,960 | 7,960 | 6,600 | 7,960 |
| 2021-04-23 | 8,060 | 8,060 | 8,000 | 8,000 | 4,100 | 8,000 |
| 2021-04-22 | 8,010 | 8,080 | 7,990 | 8,080 | 7,100 | 8,080 |
| 2021-04-21 | 8,030 | 8,090 | 7,970 | 8,000 | 14,200 | 8,000 |
| 2021-04-20 | 8,220 | 8,220 | 8,090 | 8,090 | 5,800 | 8,090 |
| 2021-04-19 | 8,100 | 8,250 | 8,090 | 8,240 | 8,000 | 8,240 |
| 2021-04-16 | 8,280 | 8,280 | 8,100 | 8,100 | 3,200 | 8,100 |
| 2021-04-15 | 8,180 | 8,220 | 8,180 | 8,210 | 4,900 | 8,210 |
| 2021-04-14 | 8,160 | 8,220 | 8,120 | 8,220 | 4,600 | 8,220 |
| 2021-04-13 | 8,150 | 8,260 | 8,110 | 8,210 | 7,600 | 8,210 |
| 2021-04-12 | 8,050 | 8,100 | 8,050 | 8,100 | 1,500 | 8,100 |
| 2021-04-09 | 8,040 | 8,120 | 8,030 | 8,050 | 5,800 | 8,050 |
| 2021-04-08 | 8,180 | 8,180 | 8,040 | 8,040 | 10,100 | 8,040 |
| 2021-04-07 | 8,000 | 8,270 | 8,000 | 8,270 | 7,900 | 8,270 |
| 2021-04-06 | 8,190 | 8,250 | 8,050 | 8,050 | 15,500 | 8,050 |
| 2021-04-05 | 8,050 | 8,170 | 8,050 | 8,170 | 9,500 | 8,170 |
| 2021-04-02 | 8,250 | 8,250 | 8,110 | 8,110 | 7,200 | 8,110 |
| 2021-04-01 | 8,280 | 8,360 | 8,180 | 8,180 | 15,600 | 8,180 |
| 2021-03-31 | 8,210 | 8,470 | 8,200 | 8,230 | 16,800 | 8,230 |
| 2021-03-30 | 8,350 | 8,420 | 8,190 | 8,290 | 24,300 | 8,290 |
| 2021-03-29 | 8,690 | 8,770 | 8,600 | 8,740 | 28,000 | 8,740 |
| 2021-03-26 | 8,450 | 8,620 | 8,450 | 8,570 | 13,100 | 8,570 |
| 2021-03-25 | 8,420 | 8,460 | 8,380 | 8,450 | 12,200 | 8,450 |
| 2021-03-24 | 8,430 | 8,480 | 8,320 | 8,330 | 15,200 | 8,330 |
| 2021-03-23 | 8,470 | 8,510 | 8,400 | 8,500 | 11,100 | 8,500 |
| 2021-03-22 | 8,530 | 8,590 | 8,410 | 8,500 | 22,900 | 8,500 |
| 2021-03-19 | 8,630 | 8,710 | 8,520 | 8,610 | 20,300 | 8,610 |
| 2021-03-18 | 8,780 | 8,800 | 8,580 | 8,680 | 16,900 | 8,680 |
| 2021-03-17 | 8,810 | 8,850 | 8,730 | 8,770 | 11,800 | 8,770 |
| 2021-03-16 | 8,670 | 8,810 | 8,520 | 8,810 | 14,800 | 8,810 |
| 2021-03-15 | 8,500 | 8,650 | 8,470 | 8,620 | 15,300 | 8,620 |
| 2021-03-12 | 8,680 | 8,680 | 8,420 | 8,480 | 21,400 | 8,480 |
| 2021-03-11 | 8,480 | 8,750 | 8,480 | 8,670 | 27,500 | 8,670 |
| 2021-03-10 | 8,230 | 8,490 | 8,170 | 8,480 | 23,000 | 8,480 |
| 2021-03-09 | 8,220 | 8,310 | 8,170 | 8,290 | 34,900 | 8,290 |
| 2021-03-08 | 8,160 | 8,250 | 8,110 | 8,160 | 25,800 | 8,160 |
| 2021-03-05 | 8,060 | 8,200 | 8,000 | 8,200 | 34,600 | 8,200 |
| 2021-03-04 | 8,110 | 8,140 | 7,970 | 8,090 | 21,500 | 8,090 |
| 2021-03-03 | 8,000 | 8,180 | 8,000 | 8,170 | 14,200 | 8,170 |
| 2021-03-02 | 8,030 | 8,090 | 7,990 | 8,070 | 17,200 | 8,070 |
| 2021-03-01 | 7,980 | 8,050 | 7,950 | 8,010 | 21,300 | 8,010 |
| 2021-02-26 | 8,090 | 8,090 | 7,930 | 7,980 | 22,700 | 7,980 |
| 2021-02-25 | 8,090 | 8,100 | 8,000 | 8,100 | 12,600 | 8,100 |
| 2021-02-24 | 8,010 | 8,070 | 7,980 | 8,020 | 18,000 | 8,020 |
| 2021-02-22 | 7,940 | 8,080 | 7,910 | 8,010 | 16,800 | 8,010 |
| 2021-02-19 | 7,880 | 7,980 | 7,830 | 7,940 | 13,100 | 7,940 |
| 2021-02-18 | 7,900 | 8,020 | 7,830 | 7,900 | 23,900 | 7,900 |
| 2021-02-17 | 7,710 | 7,890 | 7,710 | 7,840 | 12,600 | 7,840 |
| 2021-02-16 | 7,660 | 7,780 | 7,660 | 7,750 | 13,300 | 7,750 |
| 2021-02-15 | 7,600 | 7,690 | 7,530 | 7,660 | 32,700 | 7,660 |
| 2021-02-12 | 7,700 | 7,800 | 7,670 | 7,730 | 23,200 | 7,730 |
| 2021-02-10 | 7,600 | 7,900 | 7,550 | 7,670 | 47,700 | 7,670 |
| 2021-02-09 | 7,530 | 7,580 | 7,500 | 7,540 | 17,200 | 7,540 |
| 2021-02-08 | 7,490 | 7,580 | 7,470 | 7,530 | 18,500 | 7,530 |
| 2021-02-05 | 7,450 | 7,490 | 7,450 | 7,450 | 10,800 | 7,450 |
| 2021-02-04 | 7,400 | 7,490 | 7,400 | 7,450 | 18,000 | 7,450 |
| 2021-02-03 | 7,330 | 7,420 | 7,330 | 7,400 | 29,800 | 7,400 |
| 2021-02-02 | 7,300 | 7,380 | 7,270 | 7,360 | 7,300 | 7,360 |
| 2021-02-01 | 7,250 | 7,300 | 7,220 | 7,240 | 9,600 | 7,240 |
| 2021-01-29 | 7,360 | 7,400 | 7,250 | 7,250 | 9,500 | 7,250 |
| 2021-01-28 | 7,390 | 7,410 | 7,350 | 7,360 | 17,800 | 7,360 |
| 2021-01-27 | 7,420 | 7,470 | 7,410 | 7,450 | 8,000 | 7,450 |
| 2021-01-26 | 7,550 | 7,550 | 7,430 | 7,430 | 13,700 | 7,430 |
| 2021-01-25 | 7,600 | 7,600 | 7,460 | 7,530 | 10,400 | 7,530 |
| 2021-01-22 | 7,510 | 7,600 | 7,510 | 7,540 | 10,500 | 7,540 |
| 2021-01-21 | 7,700 | 7,720 | 7,550 | 7,600 | 8,700 | 7,600 |
| 2021-01-20 | 7,700 | 7,740 | 7,680 | 7,690 | 4,500 | 7,690 |
| 2021-01-19 | 7,780 | 7,790 | 7,690 | 7,700 | 4,300 | 7,700 |
| 2021-01-18 | 7,690 | 7,780 | 7,690 | 7,780 | 4,900 | 7,780 |
| 2021-01-15 | 7,770 | 7,770 | 7,670 | 7,670 | 7,100 | 7,670 |
| 2021-01-14 | 7,770 | 7,820 | 7,680 | 7,770 | 8,400 | 7,770 |
| 2021-01-13 | 7,770 | 7,780 | 7,720 | 7,770 | 3,800 | 7,770 |
| 2021-01-12 | 7,700 | 7,810 | 7,680 | 7,780 | 5,300 | 7,780 |
| 2021-01-08 | 7,710 | 7,800 | 7,710 | 7,750 | 10,100 | 7,750 |
| 2021-01-07 | 7,740 | 7,800 | 7,690 | 7,790 | 12,800 | 7,790 |
| 2021-01-06 | 7,620 | 7,650 | 7,610 | 7,620 | 3,700 | 7,620 |
| 2021-01-05 | 7,610 | 7,720 | 7,600 | 7,670 | 5,200 | 7,670 |
| 2021-01-04 | 7,710 | 7,710 | 7,650 | 7,650 | 4,100 | 7,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
