1884 日本道路(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,680 | 1,693 | 1,672 | 1,684 | 51,500 | 1,684 |
| 2024-10-03 | 1,714 | 1,714 | 1,681 | 1,684 | 25,000 | 1,684 |
| 2024-10-02 | 1,710 | 1,721 | 1,688 | 1,694 | 35,100 | 1,694 |
| 2024-10-01 | 1,721 | 1,731 | 1,700 | 1,705 | 25,600 | 1,705 |
| 2024-09-30 | 1,712 | 1,725 | 1,692 | 1,721 | 48,400 | 1,721 |
| 2024-09-27 | 1,768 | 1,768 | 1,745 | 1,758 | 31,500 | 1,758 |
| 2024-09-26 | 1,749 | 1,762 | 1,730 | 1,758 | 66,500 | 1,758 |
| 2024-09-25 | 1,738 | 1,738 | 1,712 | 1,728 | 32,000 | 1,728 |
| 2024-09-24 | 1,742 | 1,742 | 1,722 | 1,729 | 37,300 | 1,729 |
| 2024-09-20 | 1,730 | 1,740 | 1,715 | 1,725 | 90,300 | 1,725 |
| 2024-09-19 | 1,719 | 1,725 | 1,701 | 1,704 | 42,200 | 1,704 |
| 2024-09-18 | 1,700 | 1,706 | 1,679 | 1,702 | 38,400 | 1,702 |
| 2024-09-17 | 1,683 | 1,690 | 1,640 | 1,679 | 59,200 | 1,679 |
| 2024-09-13 | 1,686 | 1,689 | 1,662 | 1,665 | 34,600 | 1,665 |
| 2024-09-12 | 1,654 | 1,694 | 1,654 | 1,687 | 42,200 | 1,687 |
| 2024-09-11 | 1,654 | 1,663 | 1,632 | 1,643 | 65,800 | 1,643 |
| 2024-09-10 | 1,688 | 1,691 | 1,663 | 1,663 | 40,300 | 1,663 |
| 2024-09-09 | 1,641 | 1,690 | 1,640 | 1,682 | 50,600 | 1,682 |
| 2024-09-06 | 1,672 | 1,685 | 1,658 | 1,673 | 28,700 | 1,673 |
| 2024-09-05 | 1,642 | 1,686 | 1,642 | 1,666 | 54,700 | 1,666 |
| 2024-09-04 | 1,645 | 1,665 | 1,635 | 1,637 | 51,900 | 1,637 |
| 2024-09-03 | 1,638 | 1,690 | 1,638 | 1,685 | 67,300 | 1,685 |
| 2024-09-02 | 1,645 | 1,650 | 1,625 | 1,637 | 28,400 | 1,637 |
| 2024-08-30 | 1,646 | 1,649 | 1,633 | 1,642 | 24,400 | 1,642 |
| 2024-08-29 | 1,655 | 1,655 | 1,628 | 1,638 | 34,700 | 1,638 |
| 2024-08-28 | 1,659 | 1,671 | 1,640 | 1,650 | 25,600 | 1,650 |
| 2024-08-27 | 1,644 | 1,670 | 1,635 | 1,659 | 39,000 | 1,659 |
| 2024-08-26 | 1,638 | 1,648 | 1,630 | 1,637 | 33,800 | 1,637 |
| 2024-08-23 | 1,633 | 1,646 | 1,622 | 1,625 | 28,800 | 1,625 |
| 2024-08-22 | 1,623 | 1,623 | 1,607 | 1,623 | 14,700 | 1,623 |
| 2024-08-21 | 1,611 | 1,618 | 1,598 | 1,617 | 33,300 | 1,617 |
| 2024-08-20 | 1,621 | 1,631 | 1,611 | 1,618 | 35,500 | 1,618 |
| 2024-08-19 | 1,629 | 1,651 | 1,606 | 1,618 | 40,400 | 1,618 |
| 2024-08-16 | 1,630 | 1,651 | 1,614 | 1,646 | 60,700 | 1,646 |
| 2024-08-15 | 1,608 | 1,608 | 1,582 | 1,597 | 51,400 | 1,597 |
| 2024-08-14 | 1,572 | 1,608 | 1,564 | 1,608 | 36,300 | 1,608 |
| 2024-08-13 | 1,562 | 1,590 | 1,560 | 1,577 | 34,400 | 1,577 |
| 2024-08-09 | 1,592 | 1,600 | 1,550 | 1,582 | 108,100 | 1,582 |
| 2024-08-08 | 1,499 | 1,558 | 1,488 | 1,544 | 82,200 | 1,544 |
| 2024-08-07 | 1,484 | 1,558 | 1,480 | 1,524 | 90,900 | 1,524 |
| 2024-08-06 | 1,500 | 1,570 | 1,490 | 1,524 | 107,500 | 1,524 |
| 2024-08-05 | 1,490 | 1,519 | 1,385 | 1,440 | 191,900 | 1,440 |
| 2024-08-02 | 1,600 | 1,600 | 1,540 | 1,550 | 145,700 | 1,550 |
| 2024-08-01 | 1,684 | 1,684 | 1,611 | 1,613 | 78,600 | 1,613 |
| 2024-07-31 | 1,650 | 1,684 | 1,612 | 1,684 | 86,800 | 1,684 |
| 2024-07-30 | 1,700 | 1,708 | 1,651 | 1,665 | 100,300 | 1,665 |
| 2024-07-29 | 1,775 | 1,810 | 1,653 | 1,696 | 218,700 | 1,696 |
| 2024-07-26 | 1,769 | 1,784 | 1,753 | 1,765 | 44,000 | 1,765 |
| 2024-07-25 | 1,784 | 1,799 | 1,763 | 1,774 | 70,500 | 1,774 |
| 2024-07-24 | 1,790 | 1,795 | 1,770 | 1,779 | 49,200 | 1,779 |
| 2024-07-23 | 1,796 | 1,810 | 1,785 | 1,792 | 48,800 | 1,792 |
| 2024-07-22 | 1,811 | 1,815 | 1,797 | 1,802 | 30,200 | 1,802 |
| 2024-07-19 | 1,835 | 1,835 | 1,813 | 1,814 | 38,400 | 1,814 |
| 2024-07-18 | 1,836 | 1,867 | 1,836 | 1,838 | 58,200 | 1,838 |
| 2024-07-17 | 1,838 | 1,853 | 1,831 | 1,839 | 46,600 | 1,839 |
| 2024-07-16 | 1,849 | 1,859 | 1,834 | 1,836 | 50,500 | 1,836 |
| 2024-07-12 | 1,830 | 1,839 | 1,817 | 1,832 | 44,700 | 1,832 |
| 2024-07-11 | 1,840 | 1,843 | 1,811 | 1,831 | 60,500 | 1,831 |
| 2024-07-10 | 1,810 | 1,828 | 1,810 | 1,820 | 43,600 | 1,820 |
| 2024-07-09 | 1,820 | 1,842 | 1,820 | 1,828 | 52,300 | 1,828 |
| 2024-07-08 | 1,860 | 1,863 | 1,816 | 1,820 | 65,500 | 1,820 |
| 2024-07-05 | 1,884 | 1,884 | 1,861 | 1,862 | 31,500 | 1,862 |
| 2024-07-04 | 1,856 | 1,884 | 1,854 | 1,880 | 44,000 | 1,880 |
| 2024-07-03 | 1,877 | 1,877 | 1,856 | 1,859 | 52,300 | 1,859 |
| 2024-07-02 | 1,850 | 1,886 | 1,848 | 1,881 | 123,200 | 1,881 |
| 2024-07-01 | 1,818 | 1,850 | 1,806 | 1,848 | 76,300 | 1,848 |
| 2024-06-28 | 1,814 | 1,822 | 1,801 | 1,810 | 44,300 | 1,810 |
| 2024-06-27 | 1,819 | 1,822 | 1,802 | 1,814 | 83,000 | 1,814 |
| 2024-06-26 | 1,800 | 1,818 | 1,798 | 1,813 | 65,500 | 1,813 |
| 2024-06-25 | 1,774 | 1,805 | 1,773 | 1,800 | 101,600 | 1,800 |
| 2024-06-24 | 1,794 | 1,794 | 1,754 | 1,761 | 107,700 | 1,761 |
| 2024-06-21 | 1,785 | 1,802 | 1,778 | 1,785 | 135,100 | 1,785 |
| 2024-06-20 | 1,798 | 1,799 | 1,756 | 1,775 | 87,400 | 1,775 |
| 2024-06-19 | 1,791 | 1,812 | 1,791 | 1,811 | 75,900 | 1,811 |
| 2024-06-18 | 1,744 | 1,798 | 1,744 | 1,791 | 86,800 | 1,791 |
| 2024-06-17 | 1,738 | 1,740 | 1,711 | 1,729 | 49,300 | 1,729 |
| 2024-06-14 | 1,709 | 1,752 | 1,709 | 1,752 | 75,100 | 1,752 |
| 2024-06-13 | 1,733 | 1,733 | 1,699 | 1,710 | 64,100 | 1,710 |
| 2024-06-12 | 1,741 | 1,751 | 1,718 | 1,726 | 34,800 | 1,726 |
| 2024-06-11 | 1,764 | 1,773 | 1,731 | 1,741 | 45,400 | 1,741 |
| 2024-06-10 | 1,726 | 1,762 | 1,726 | 1,758 | 33,100 | 1,758 |
| 2024-06-07 | 1,750 | 1,750 | 1,722 | 1,735 | 49,100 | 1,735 |
| 2024-06-06 | 1,760 | 1,762 | 1,745 | 1,748 | 60,000 | 1,748 |
| 2024-06-05 | 1,780 | 1,780 | 1,751 | 1,756 | 27,800 | 1,756 |
| 2024-06-04 | 1,786 | 1,798 | 1,782 | 1,784 | 31,400 | 1,784 |
| 2024-06-03 | 1,847 | 1,847 | 1,788 | 1,798 | 101,800 | 1,798 |
| 2024-05-31 | 1,746 | 1,814 | 1,746 | 1,811 | 173,600 | 1,811 |
| 2024-05-30 | 1,740 | 1,747 | 1,728 | 1,735 | 28,100 | 1,735 |
| 2024-05-29 | 1,754 | 1,768 | 1,745 | 1,745 | 31,100 | 1,745 |
| 2024-05-28 | 1,751 | 1,766 | 1,749 | 1,761 | 18,200 | 1,761 |
| 2024-05-27 | 1,735 | 1,755 | 1,735 | 1,751 | 24,300 | 1,751 |
| 2024-05-24 | 1,709 | 1,745 | 1,705 | 1,737 | 46,900 | 1,737 |
| 2024-05-23 | 1,741 | 1,741 | 1,712 | 1,736 | 75,200 | 1,736 |
| 2024-05-22 | 1,780 | 1,780 | 1,741 | 1,741 | 70,400 | 1,741 |
| 2024-05-21 | 1,815 | 1,815 | 1,781 | 1,781 | 36,700 | 1,781 |
| 2024-05-20 | 1,791 | 1,828 | 1,791 | 1,815 | 63,000 | 1,815 |
| 2024-05-17 | 1,798 | 1,805 | 1,790 | 1,797 | 53,200 | 1,797 |
| 2024-05-16 | 1,813 | 1,821 | 1,792 | 1,800 | 49,500 | 1,800 |
| 2024-05-15 | 1,824 | 1,853 | 1,803 | 1,810 | 155,800 | 1,810 |
| 2024-05-14 | 1,840 | 1,840 | 1,796 | 1,809 | 83,300 | 1,809 |
| 2024-05-13 | 1,914 | 1,914 | 1,803 | 1,840 | 53,300 | 1,840 |
| 2024-05-10 | 1,903 | 1,916 | 1,897 | 1,911 | 61,900 | 1,911 |
| 2024-05-09 | 1,892 | 1,900 | 1,884 | 1,900 | 18,800 | 1,900 |
| 2024-05-08 | 1,889 | 1,894 | 1,871 | 1,879 | 51,200 | 1,879 |
| 2024-05-07 | 1,897 | 1,901 | 1,877 | 1,891 | 33,700 | 1,891 |
| 2024-05-02 | 1,887 | 1,905 | 1,880 | 1,893 | 25,500 | 1,893 |
| 2024-05-01 | 1,882 | 1,894 | 1,872 | 1,880 | 26,300 | 1,880 |
| 2024-04-30 | 1,886 | 1,900 | 1,881 | 1,896 | 38,000 | 1,896 |
| 2024-04-26 | 1,854 | 1,896 | 1,854 | 1,896 | 87,700 | 1,896 |
| 2024-04-25 | 1,861 | 1,887 | 1,857 | 1,874 | 74,700 | 1,874 |
| 2024-04-24 | 1,833 | 1,863 | 1,831 | 1,856 | 54,100 | 1,856 |
| 2024-04-23 | 1,810 | 1,831 | 1,807 | 1,822 | 32,000 | 1,822 |
| 2024-04-22 | 1,794 | 1,817 | 1,793 | 1,813 | 45,900 | 1,813 |
| 2024-04-19 | 1,808 | 1,815 | 1,773 | 1,784 | 70,400 | 1,784 |
| 2024-04-18 | 1,801 | 1,827 | 1,799 | 1,820 | 55,600 | 1,820 |
| 2024-04-17 | 1,828 | 1,839 | 1,801 | 1,801 | 77,100 | 1,801 |
| 2024-04-16 | 1,881 | 1,881 | 1,824 | 1,825 | 88,400 | 1,825 |
| 2024-04-15 | 1,877 | 1,903 | 1,871 | 1,889 | 71,300 | 1,889 |
| 2024-04-12 | 1,891 | 1,903 | 1,873 | 1,889 | 55,000 | 1,889 |
| 2024-04-11 | 1,890 | 1,892 | 1,872 | 1,885 | 58,400 | 1,885 |
| 2024-04-10 | 1,884 | 1,909 | 1,884 | 1,899 | 47,700 | 1,899 |
| 2024-04-09 | 1,893 | 1,896 | 1,871 | 1,884 | 55,600 | 1,884 |
| 2024-04-08 | 1,878 | 1,893 | 1,862 | 1,893 | 36,500 | 1,893 |
| 2024-04-05 | 1,837 | 1,869 | 1,832 | 1,861 | 45,200 | 1,861 |
| 2024-04-04 | 1,855 | 1,870 | 1,849 | 1,850 | 55,600 | 1,850 |
| 2024-04-03 | 1,859 | 1,876 | 1,850 | 1,855 | 63,500 | 1,855 |
| 2024-04-02 | 1,888 | 1,889 | 1,856 | 1,869 | 70,000 | 1,869 |
| 2024-04-01 | 1,902 | 1,917 | 1,882 | 1,898 | 46,700 | 1,898 |
| 2024-03-29 | 1,881 | 1,909 | 1,881 | 1,902 | 70,500 | 1,902 |
| 2024-03-28 | 1,890 | 1,904 | 1,875 | 1,879 | 82,100 | 1,879 |
| 2024-03-27 | 1,930 | 1,949 | 1,912 | 1,928 | 141,500 | 1,928 |
| 2024-03-26 | 1,893 | 1,924 | 1,891 | 1,912 | 110,300 | 1,912 |
| 2024-03-25 | 1,910 | 1,924 | 1,891 | 1,891 | 117,800 | 1,891 |
| 2024-03-22 | 1,940 | 1,940 | 1,895 | 1,910 | 201,400 | 1,910 |
| 2024-03-21 | 2,003 | 2,013 | 1,880 | 1,943 | 375,300 | 1,943 |
| 2024-03-19 | 2,000 | 2,008 | 1,987 | 2,003 | 50,600 | 2,003 |
| 2024-03-18 | 2,011 | 2,030 | 2,004 | 2,007 | 39,400 | 2,007 |
| 2024-03-15 | 1,985 | 2,010 | 1,981 | 2,004 | 61,300 | 2,004 |
| 2024-03-14 | 1,985 | 1,988 | 1,969 | 1,988 | 51,000 | 1,988 |
| 2024-03-13 | 1,994 | 1,999 | 1,960 | 1,972 | 34,700 | 1,972 |
| 2024-03-12 | 1,992 | 1,992 | 1,952 | 1,980 | 48,900 | 1,980 |
| 2024-03-11 | 2,025 | 2,025 | 1,978 | 1,991 | 68,900 | 1,991 |
| 2024-03-08 | 2,001 | 2,058 | 2,001 | 2,036 | 89,000 | 2,036 |
| 2024-03-07 | 2,015 | 2,022 | 1,999 | 2,003 | 42,100 | 2,003 |
| 2024-03-06 | 1,996 | 2,025 | 1,996 | 2,011 | 39,800 | 2,011 |
| 2024-03-05 | 1,962 | 2,022 | 1,958 | 2,013 | 79,000 | 2,013 |
| 2024-03-04 | 2,002 | 2,004 | 1,954 | 1,963 | 97,500 | 1,963 |
| 2024-03-01 | 2,034 | 2,034 | 2,000 | 2,000 | 76,700 | 2,000 |
| 2024-02-29 | 2,066 | 2,074 | 2,011 | 2,022 | 101,600 | 2,022 |
| 2024-02-28 | 2,046 | 2,077 | 2,046 | 2,066 | 53,400 | 2,066 |
| 2024-02-27 | 2,049 | 2,069 | 2,039 | 2,044 | 52,700 | 2,044 |
| 2024-02-26 | 2,051 | 2,074 | 2,040 | 2,041 | 47,000 | 2,041 |
| 2024-02-22 | 2,059 | 2,069 | 2,045 | 2,055 | 47,200 | 2,055 |
| 2024-02-21 | 2,020 | 2,049 | 2,020 | 2,035 | 55,500 | 2,035 |
| 2024-02-20 | 2,029 | 2,038 | 2,015 | 2,022 | 47,400 | 2,022 |
| 2024-02-19 | 1,995 | 2,038 | 1,990 | 2,038 | 53,200 | 2,038 |
| 2024-02-16 | 1,971 | 2,005 | 1,969 | 1,982 | 52,000 | 1,982 |
| 2024-02-15 | 2,015 | 2,015 | 1,944 | 1,966 | 97,700 | 1,966 |
| 2024-02-14 | 2,023 | 2,029 | 1,991 | 2,010 | 58,400 | 2,010 |
| 2024-02-13 | 2,028 | 2,046 | 2,012 | 2,021 | 56,000 | 2,021 |
| 2024-02-09 | 2,038 | 2,058 | 2,019 | 2,021 | 86,600 | 2,021 |
| 2024-02-08 | 2,088 | 2,089 | 2,032 | 2,038 | 112,600 | 2,038 |
| 2024-02-07 | 2,104 | 2,104 | 2,064 | 2,085 | 107,400 | 2,085 |
| 2024-02-06 | 2,063 | 2,135 | 2,063 | 2,105 | 121,500 | 2,105 |
| 2024-02-05 | 2,075 | 2,075 | 2,041 | 2,063 | 62,900 | 2,063 |
| 2024-02-02 | 2,077 | 2,094 | 2,038 | 2,060 | 109,500 | 2,060 |
| 2024-02-01 | 2,135 | 2,159 | 2,074 | 2,077 | 157,100 | 2,077 |
| 2024-01-31 | 2,130 | 2,146 | 2,080 | 2,135 | 146,100 | 2,135 |
| 2024-01-30 | 2,145 | 2,152 | 2,132 | 2,138 | 58,300 | 2,138 |
| 2024-01-29 | 2,125 | 2,154 | 2,125 | 2,139 | 69,000 | 2,139 |
| 2024-01-26 | 2,133 | 2,140 | 2,114 | 2,121 | 56,300 | 2,121 |
| 2024-01-25 | 2,108 | 2,149 | 2,102 | 2,138 | 58,500 | 2,138 |
| 2024-01-24 | 2,138 | 2,148 | 2,114 | 2,118 | 80,100 | 2,118 |
| 2024-01-23 | 2,165 | 2,165 | 2,131 | 2,146 | 99,500 | 2,146 |
| 2024-01-22 | 2,140 | 2,162 | 2,132 | 2,152 | 119,500 | 2,152 |
| 2024-01-19 | 2,160 | 2,160 | 2,106 | 2,131 | 116,600 | 2,131 |
| 2024-01-18 | 2,104 | 2,157 | 2,103 | 2,148 | 97,800 | 2,148 |
| 2024-01-17 | 2,125 | 2,149 | 2,091 | 2,101 | 120,900 | 2,101 |
| 2024-01-16 | 2,125 | 2,142 | 2,108 | 2,124 | 66,100 | 2,124 |
| 2024-01-15 | 2,081 | 2,124 | 2,067 | 2,122 | 73,600 | 2,122 |
| 2024-01-12 | 2,080 | 2,107 | 2,057 | 2,068 | 85,700 | 2,068 |
| 2024-01-11 | 2,100 | 2,117 | 2,065 | 2,072 | 118,300 | 2,072 |
| 2024-01-10 | 2,065 | 2,128 | 2,056 | 2,097 | 143,700 | 2,097 |
| 2024-01-09 | 2,100 | 2,103 | 2,047 | 2,057 | 204,400 | 2,057 |
| 2024-01-05 | 2,157 | 2,163 | 2,082 | 2,082 | 221,500 | 2,082 |
| 2024-01-04 | 2,349 | 2,410 | 2,148 | 2,153 | 552,800 | 2,153 |
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
