1884 日本道路(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,507 | 2,510 | 2,507 | 2,508 | 65,600 | 2,508 |
| 2025-07-07 | 2,507 | 2,509 | 2,507 | 2,507 | 55,200 | 2,507 |
| 2025-07-04 | 2,507 | 2,509 | 2,506 | 2,507 | 121,000 | 2,507 |
| 2025-07-03 | 2,507 | 2,508 | 2,506 | 2,507 | 210,500 | 2,507 |
| 2025-07-02 | 2,507 | 2,508 | 2,507 | 2,507 | 174,200 | 2,507 |
| 2025-07-01 | 2,508 | 2,512 | 2,506 | 2,506 | 820,100 | 2,506 |
| 2025-06-30 | 2,508 | 2,511 | 2,507 | 2,508 | 109,200 | 2,508 |
| 2025-06-27 | 2,514 | 2,514 | 2,507 | 2,508 | 43,800 | 2,508 |
| 2025-06-26 | 2,509 | 2,515 | 2,509 | 2,514 | 20,400 | 2,514 |
| 2025-06-25 | 2,507 | 2,512 | 2,507 | 2,510 | 38,000 | 2,510 |
| 2025-06-24 | 2,509 | 2,514 | 2,504 | 2,507 | 51,900 | 2,507 |
| 2025-06-23 | 2,517 | 2,517 | 2,515 | 2,515 | 162,800 | 2,515 |
| 2025-06-20 | 2,516 | 2,517 | 2,516 | 2,516 | 138,900 | 2,516 |
| 2025-06-19 | 2,516 | 2,518 | 2,516 | 2,516 | 72,200 | 2,516 |
| 2025-06-18 | 2,518 | 2,520 | 2,516 | 2,516 | 108,400 | 2,516 |
| 2025-06-17 | 2,518 | 2,520 | 2,517 | 2,520 | 116,700 | 2,520 |
| 2025-06-16 | 2,517 | 2,519 | 2,516 | 2,517 | 56,500 | 2,517 |
| 2025-06-13 | 2,517 | 2,519 | 2,516 | 2,519 | 116,400 | 2,519 |
| 2025-06-12 | 2,517 | 2,518 | 2,515 | 2,516 | 163,000 | 2,516 |
| 2025-06-11 | 2,516 | 2,518 | 2,515 | 2,516 | 166,000 | 2,516 |
| 2025-06-10 | 2,516 | 2,517 | 2,515 | 2,515 | 137,900 | 2,515 |
| 2025-06-09 | 2,516 | 2,517 | 2,514 | 2,515 | 159,100 | 2,515 |
| 2025-06-06 | 2,516 | 2,518 | 2,515 | 2,515 | 100,200 | 2,515 |
| 2025-06-05 | 2,515 | 2,516 | 2,514 | 2,514 | 124,300 | 2,514 |
| 2025-06-04 | 2,515 | 2,517 | 2,514 | 2,514 | 301,300 | 2,514 |
| 2025-06-03 | 2,515 | 2,516 | 2,514 | 2,514 | 303,900 | 2,514 |
| 2025-06-02 | 2,515 | 2,516 | 2,514 | 2,514 | 234,900 | 2,514 |
| 2025-05-30 | 2,514 | 2,516 | 2,514 | 2,514 | 251,900 | 2,514 |
| 2025-05-29 | 2,516 | 2,518 | 2,514 | 2,514 | 194,400 | 2,514 |
| 2025-05-28 | 2,515 | 2,518 | 2,514 | 2,515 | 276,000 | 2,515 |
| 2025-05-27 | 2,514 | 2,515 | 2,513 | 2,514 | 212,100 | 2,514 |
| 2025-05-26 | 2,517 | 2,518 | 2,513 | 2,513 | 282,800 | 2,513 |
| 2025-05-23 | 2,515 | 2,517 | 2,513 | 2,517 | 405,500 | 2,517 |
| 2025-05-22 | 2,513 | 2,515 | 2,513 | 2,513 | 318,900 | 2,513 |
| 2025-05-21 | 2,514 | 2,515 | 2,512 | 2,513 | 385,600 | 2,513 |
| 2025-05-20 | 2,512 | 2,514 | 2,511 | 2,512 | 727,800 | 2,512 |
| 2025-05-19 | 2,511 | 2,512 | 2,511 | 2,512 | 403,200 | 2,512 |
| 2025-05-16 | 2,512 | 2,513 | 2,511 | 2,511 | 610,900 | 2,511 |
| 2025-05-15 | 2,513 | 2,513 | 2,511 | 2,511 | 2,288,100 | 2,511 |
| 2025-05-14 | 2,166 | 2,535 | 2,061 | 2,459 | 2,068,100 | 2,459 |
| 2025-05-13 | 2,149 | 2,198 | 2,120 | 2,169 | 244,600 | 2,169 |
| 2025-05-12 | 2,074 | 2,162 | 2,074 | 2,156 | 207,100 | 2,156 |
| 2025-05-09 | 2,096 | 2,096 | 2,034 | 2,056 | 105,000 | 2,056 |
| 2025-05-08 | 1,972 | 2,089 | 1,967 | 2,072 | 192,200 | 2,072 |
| 2025-05-07 | 1,945 | 1,983 | 1,941 | 1,975 | 32,000 | 1,975 |
| 2025-05-02 | 1,956 | 1,960 | 1,943 | 1,945 | 35,000 | 1,945 |
| 2025-05-01 | 1,957 | 1,958 | 1,943 | 1,952 | 41,600 | 1,952 |
| 2025-04-30 | 1,950 | 1,981 | 1,947 | 1,959 | 55,200 | 1,959 |
| 2025-04-28 | 1,956 | 1,989 | 1,954 | 1,966 | 67,600 | 1,966 |
| 2025-04-25 | 1,950 | 1,959 | 1,941 | 1,954 | 46,700 | 1,954 |
| 2025-04-24 | 1,987 | 1,987 | 1,940 | 1,950 | 52,400 | 1,950 |
| 2025-04-23 | 1,998 | 1,998 | 1,970 | 1,984 | 42,900 | 1,984 |
| 2025-04-22 | 1,959 | 1,987 | 1,959 | 1,980 | 24,100 | 1,980 |
| 2025-04-21 | 1,977 | 1,977 | 1,957 | 1,973 | 22,200 | 1,973 |
| 2025-04-18 | 1,949 | 1,977 | 1,949 | 1,977 | 43,500 | 1,977 |
| 2025-04-17 | 1,929 | 1,950 | 1,929 | 1,941 | 25,200 | 1,941 |
| 2025-04-16 | 1,947 | 1,958 | 1,942 | 1,950 | 38,500 | 1,950 |
| 2025-04-15 | 1,935 | 1,955 | 1,904 | 1,935 | 68,300 | 1,935 |
| 2025-04-14 | 1,920 | 1,949 | 1,914 | 1,920 | 48,400 | 1,920 |
| 2025-04-11 | 1,850 | 1,905 | 1,830 | 1,904 | 38,700 | 1,904 |
| 2025-04-10 | 1,910 | 1,914 | 1,881 | 1,904 | 41,400 | 1,904 |
| 2025-04-09 | 1,863 | 1,863 | 1,801 | 1,820 | 56,900 | 1,820 |
| 2025-04-08 | 1,835 | 1,886 | 1,831 | 1,868 | 55,200 | 1,868 |
| 2025-04-07 | 1,743 | 1,807 | 1,711 | 1,780 | 174,500 | 1,780 |
| 2025-04-04 | 1,800 | 1,812 | 1,778 | 1,810 | 69,900 | 1,810 |
| 2025-04-03 | 1,833 | 1,847 | 1,802 | 1,831 | 45,400 | 1,831 |
| 2025-04-02 | 1,889 | 1,889 | 1,853 | 1,873 | 31,000 | 1,873 |
| 2025-04-01 | 1,900 | 1,912 | 1,881 | 1,881 | 30,000 | 1,881 |
| 2025-03-31 | 1,902 | 1,902 | 1,852 | 1,891 | 54,800 | 1,891 |
| 2025-03-28 | 1,906 | 1,958 | 1,902 | 1,911 | 60,100 | 1,911 |
| 2025-03-27 | 1,953 | 1,982 | 1,947 | 1,982 | 77,500 | 1,982 |
| 2025-03-26 | 1,976 | 1,978 | 1,952 | 1,969 | 41,800 | 1,969 |
| 2025-03-25 | 1,941 | 1,976 | 1,931 | 1,973 | 68,300 | 1,973 |
| 2025-03-24 | 1,936 | 1,941 | 1,915 | 1,929 | 42,900 | 1,929 |
| 2025-03-21 | 1,917 | 1,937 | 1,913 | 1,922 | 55,100 | 1,922 |
| 2025-03-19 | 1,896 | 1,928 | 1,895 | 1,910 | 35,000 | 1,910 |
| 2025-03-18 | 1,885 | 1,915 | 1,885 | 1,902 | 31,800 | 1,902 |
| 2025-03-17 | 1,883 | 1,892 | 1,873 | 1,885 | 67,600 | 1,885 |
| 2025-03-14 | 1,869 | 1,888 | 1,868 | 1,875 | 31,500 | 1,875 |
| 2025-03-13 | 1,871 | 1,892 | 1,861 | 1,874 | 51,300 | 1,874 |
| 2025-03-12 | 1,855 | 1,891 | 1,855 | 1,880 | 38,800 | 1,880 |
| 2025-03-11 | 1,889 | 1,896 | 1,847 | 1,858 | 60,100 | 1,858 |
| 2025-03-10 | 1,939 | 1,940 | 1,894 | 1,900 | 45,400 | 1,900 |
| 2025-03-07 | 1,930 | 1,948 | 1,902 | 1,929 | 43,700 | 1,929 |
| 2025-03-06 | 1,931 | 1,966 | 1,931 | 1,940 | 64,500 | 1,940 |
| 2025-03-05 | 1,914 | 1,937 | 1,908 | 1,926 | 45,000 | 1,926 |
| 2025-03-04 | 1,925 | 1,925 | 1,884 | 1,914 | 55,200 | 1,914 |
| 2025-03-03 | 1,899 | 1,948 | 1,892 | 1,939 | 100,000 | 1,939 |
| 2025-02-28 | 1,869 | 1,916 | 1,859 | 1,859 | 139,100 | 1,859 |
| 2025-02-27 | 1,854 | 1,864 | 1,845 | 1,862 | 24,800 | 1,862 |
| 2025-02-26 | 1,842 | 1,854 | 1,817 | 1,854 | 67,500 | 1,854 |
| 2025-02-25 | 1,866 | 1,880 | 1,847 | 1,850 | 60,700 | 1,850 |
| 2025-02-21 | 1,897 | 1,899 | 1,850 | 1,864 | 63,900 | 1,864 |
| 2025-02-20 | 1,916 | 1,921 | 1,883 | 1,910 | 52,800 | 1,910 |
| 2025-02-19 | 1,936 | 1,936 | 1,913 | 1,916 | 36,200 | 1,916 |
| 2025-02-18 | 1,935 | 1,935 | 1,916 | 1,931 | 21,700 | 1,931 |
| 2025-02-17 | 1,930 | 1,948 | 1,916 | 1,919 | 94,500 | 1,919 |
| 2025-02-14 | 1,923 | 1,927 | 1,904 | 1,925 | 64,500 | 1,925 |
| 2025-02-13 | 1,900 | 1,924 | 1,900 | 1,916 | 51,900 | 1,916 |
| 2025-02-12 | 1,920 | 1,938 | 1,887 | 1,889 | 64,900 | 1,889 |
| 2025-02-10 | 1,912 | 1,912 | 1,880 | 1,891 | 52,900 | 1,891 |
| 2025-02-07 | 1,870 | 1,917 | 1,854 | 1,912 | 127,300 | 1,912 |
| 2025-02-06 | 1,850 | 1,866 | 1,850 | 1,859 | 43,000 | 1,859 |
| 2025-02-05 | 1,851 | 1,862 | 1,846 | 1,850 | 47,400 | 1,850 |
| 2025-02-04 | 1,850 | 1,863 | 1,837 | 1,850 | 94,400 | 1,850 |
| 2025-02-03 | 1,843 | 1,857 | 1,823 | 1,850 | 167,900 | 1,850 |
| 2025-01-31 | 1,850 | 1,890 | 1,797 | 1,830 | 144,800 | 1,830 |
| 2025-01-30 | 1,825 | 1,850 | 1,819 | 1,847 | 45,000 | 1,847 |
| 2025-01-29 | 1,816 | 1,828 | 1,814 | 1,825 | 32,200 | 1,825 |
| 2025-01-28 | 1,800 | 1,835 | 1,800 | 1,812 | 27,900 | 1,812 |
| 2025-01-27 | 1,820 | 1,830 | 1,811 | 1,813 | 23,400 | 1,813 |
| 2025-01-24 | 1,800 | 1,815 | 1,772 | 1,810 | 87,500 | 1,810 |
| 2025-01-23 | 1,808 | 1,816 | 1,761 | 1,800 | 93,100 | 1,800 |
| 2025-01-22 | 1,820 | 1,822 | 1,799 | 1,806 | 34,400 | 1,806 |
| 2025-01-21 | 1,762 | 1,803 | 1,762 | 1,800 | 32,500 | 1,800 |
| 2025-01-20 | 1,751 | 1,774 | 1,751 | 1,762 | 24,700 | 1,762 |
| 2025-01-17 | 1,744 | 1,776 | 1,738 | 1,753 | 47,900 | 1,753 |
| 2025-01-16 | 1,738 | 1,756 | 1,735 | 1,746 | 30,700 | 1,746 |
| 2025-01-15 | 1,754 | 1,754 | 1,726 | 1,738 | 42,500 | 1,738 |
| 2025-01-14 | 1,732 | 1,754 | 1,732 | 1,735 | 46,400 | 1,735 |
| 2025-01-10 | 1,738 | 1,751 | 1,728 | 1,728 | 27,300 | 1,728 |
| 2025-01-09 | 1,749 | 1,761 | 1,737 | 1,742 | 42,000 | 1,742 |
| 2025-01-08 | 1,739 | 1,767 | 1,726 | 1,751 | 51,900 | 1,751 |
| 2025-01-07 | 1,782 | 1,782 | 1,733 | 1,747 | 66,200 | 1,747 |
| 2025-01-06 | 1,781 | 1,812 | 1,780 | 1,780 | 45,000 | 1,780 |
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