1884 日本道路(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 877 | 877 | 870 | 870 | 39,000 | 1,740 |
| 1995-12-28 | 890 | 890 | 881 | 881 | 19,000 | 1,762 |
| 1995-12-27 | 900 | 900 | 890 | 890 | 20,000 | 1,780 |
| 1995-12-26 | 887 | 890 | 887 | 890 | 28,000 | 1,780 |
| 1995-12-25 | 885 | 890 | 885 | 890 | 65,000 | 1,780 |
| 1995-12-22 | 888 | 900 | 886 | 890 | 126,000 | 1,780 |
| 1995-12-21 | 864 | 890 | 864 | 890 | 84,000 | 1,780 |
| 1995-12-20 | 848 | 863 | 848 | 858 | 116,000 | 1,716 |
| 1995-12-19 | 838 | 854 | 837 | 846 | 157,000 | 1,692 |
| 1995-12-18 | 840 | 845 | 837 | 837 | 270,000 | 1,674 |
| 1995-12-15 | 830 | 839 | 820 | 820 | 80,000 | 1,640 |
| 1995-12-14 | 800 | 830 | 797 | 830 | 464,000 | 1,660 |
| 1995-12-13 | 810 | 810 | 801 | 806 | 196,000 | 1,612 |
| 1995-12-12 | 813 | 815 | 805 | 814 | 178,000 | 1,628 |
| 1995-12-11 | 831 | 832 | 821 | 821 | 45,000 | 1,642 |
| 1995-12-08 | 840 | 840 | 830 | 830 | 120,000 | 1,660 |
| 1995-12-07 | 837 | 842 | 837 | 840 | 63,000 | 1,680 |
| 1995-12-06 | 834 | 837 | 834 | 836 | 50,000 | 1,672 |
| 1995-12-05 | 845 | 847 | 841 | 847 | 86,000 | 1,694 |
| 1995-12-04 | 844 | 844 | 830 | 843 | 142,000 | 1,686 |
| 1995-12-01 | 843 | 843 | 824 | 834 | 52,000 | 1,668 |
| 1995-11-30 | 817 | 844 | 817 | 834 | 19,000 | 1,668 |
| 1995-11-29 | 820 | 823 | 817 | 823 | 17,000 | 1,646 |
| 1995-11-28 | 824 | 835 | 820 | 820 | 72,000 | 1,640 |
| 1995-11-27 | 829 | 848 | 828 | 848 | 29,000 | 1,696 |
| 1995-11-24 | 820 | 824 | 820 | 824 | 29,000 | 1,648 |
| 1995-11-22 | 830 | 835 | 821 | 830 | 139,000 | 1,660 |
| 1995-11-21 | 817 | 830 | 817 | 828 | 25,000 | 1,656 |
| 1995-11-20 | 813 | 819 | 813 | 817 | 30,000 | 1,634 |
| 1995-11-17 | 796 | 825 | 796 | 812 | 46,000 | 1,624 |
| 1995-11-16 | 788 | 800 | 781 | 796 | 299,000 | 1,592 |
| 1995-11-15 | 800 | 800 | 797 | 798 | 78,000 | 1,596 |
| 1995-11-14 | 805 | 810 | 804 | 810 | 98,000 | 1,620 |
| 1995-11-13 | 810 | 810 | 800 | 805 | 54,000 | 1,610 |
| 1995-11-10 | 821 | 821 | 810 | 810 | 30,000 | 1,620 |
| 1995-11-09 | 830 | 832 | 830 | 832 | 47,000 | 1,664 |
| 1995-11-08 | 830 | 839 | 830 | 835 | 26,000 | 1,670 |
| 1995-11-07 | 845 | 845 | 830 | 830 | 12,000 | 1,660 |
| 1995-11-06 | 843 | 848 | 838 | 848 | 42,000 | 1,696 |
| 1995-11-02 | 835 | 836 | 820 | 836 | 63,000 | 1,672 |
| 1995-11-01 | 840 | 841 | 800 | 835 | 250,000 | 1,670 |
| 1995-10-31 | 926 | 926 | 840 | 840 | 162,000 | 1,680 |
| 1995-10-30 | 935 | 940 | 931 | 940 | 86,000 | 1,880 |
| 1995-10-27 | 930 | 940 | 930 | 940 | 32,000 | 1,880 |
| 1995-10-26 | 950 | 950 | 935 | 940 | 539,000 | 1,880 |
| 1995-10-25 | 943 | 950 | 940 | 950 | 188,000 | 1,900 |
| 1995-10-24 | 940 | 950 | 940 | 950 | 47,000 | 1,900 |
| 1995-10-23 | 945 | 945 | 940 | 945 | 45,000 | 1,890 |
| 1995-10-20 | 950 | 955 | 945 | 950 | 39,000 | 1,900 |
| 1995-10-19 | 940 | 940 | 940 | 940 | 6,000 | 1,880 |
| 1995-10-18 | 931 | 935 | 931 | 935 | 16,000 | 1,870 |
| 1995-10-17 | 946 | 948 | 946 | 948 | 51,000 | 1,896 |
| 1995-10-16 | 945 | 950 | 945 | 946 | 37,000 | 1,892 |
| 1995-10-13 | 945 | 949 | 945 | 948 | 64,000 | 1,896 |
| 1995-10-12 | 945 | 951 | 945 | 945 | 13,000 | 1,890 |
| 1995-10-11 | 946 | 949 | 945 | 945 | 57,000 | 1,890 |
| 1995-10-09 | 945 | 946 | 945 | 946 | 4,000 | 1,892 |
| 1995-10-06 | 940 | 950 | 940 | 945 | 43,000 | 1,890 |
| 1995-10-05 | 955 | 955 | 930 | 940 | 16,000 | 1,880 |
| 1995-10-04 | 942 | 965 | 942 | 965 | 85,000 | 1,930 |
| 1995-10-03 | 931 | 939 | 931 | 938 | 60,000 | 1,876 |
| 1995-10-02 | 928 | 928 | 920 | 928 | 21,000 | 1,856 |
| 1995-09-29 | 922 | 928 | 921 | 928 | 13,000 | 1,856 |
| 1995-09-28 | 930 | 931 | 923 | 923 | 24,000 | 1,846 |
| 1995-09-27 | 920 | 925 | 920 | 925 | 18,000 | 1,850 |
| 1995-09-26 | 920 | 925 | 920 | 920 | 25,000 | 1,840 |
| 1995-09-25 | 910 | 930 | 910 | 925 | 41,000 | 1,850 |
| 1995-09-22 | 945 | 945 | 930 | 930 | 19,000 | 1,860 |
| 1995-09-21 | 950 | 950 | 940 | 948 | 21,000 | 1,896 |
| 1995-09-20 | 969 | 980 | 940 | 950 | 175,000 | 1,900 |
| 1995-09-19 | 963 | 963 | 953 | 963 | 93,000 | 1,926 |
| 1995-09-18 | 959 | 969 | 953 | 953 | 232,000 | 1,906 |
| 1995-09-14 | 970 | 977 | 955 | 960 | 157,000 | 1,920 |
| 1995-09-13 | 940 | 950 | 940 | 950 | 51,000 | 1,900 |
| 1995-09-12 | 944 | 960 | 944 | 960 | 142,000 | 1,920 |
| 1995-09-11 | 928 | 944 | 928 | 944 | 60,000 | 1,888 |
| 1995-09-08 | 920 | 930 | 920 | 920 | 100,000 | 1,840 |
| 1995-09-07 | 901 | 935 | 901 | 920 | 43,000 | 1,840 |
| 1995-09-06 | 915 | 930 | 910 | 930 | 61,000 | 1,860 |
| 1995-09-05 | 930 | 935 | 925 | 935 | 33,000 | 1,870 |
| 1995-09-04 | 935 | 936 | 929 | 929 | 56,000 | 1,858 |
| 1995-09-01 | 915 | 935 | 915 | 935 | 155,000 | 1,870 |
| 1995-08-31 | 918 | 925 | 915 | 925 | 56,000 | 1,850 |
| 1995-08-30 | 922 | 922 | 917 | 918 | 110,000 | 1,836 |
| 1995-08-29 | 923 | 925 | 920 | 925 | 102,000 | 1,850 |
| 1995-08-28 | 920 | 923 | 910 | 923 | 39,000 | 1,846 |
| 1995-08-25 | 920 | 920 | 911 | 920 | 63,000 | 1,840 |
| 1995-08-24 | 900 | 920 | 900 | 920 | 51,000 | 1,840 |
| 1995-08-23 | 895 | 900 | 892 | 900 | 93,000 | 1,800 |
| 1995-08-22 | 903 | 903 | 890 | 894 | 189,000 | 1,788 |
| 1995-08-21 | 894 | 903 | 894 | 894 | 95,000 | 1,788 |
| 1995-08-18 | 923 | 930 | 890 | 894 | 316,000 | 1,788 |
| 1995-08-17 | 949 | 949 | 930 | 930 | 53,000 | 1,860 |
| 1995-08-16 | 955 | 955 | 941 | 950 | 196,000 | 1,900 |
| 1995-08-15 | 945 | 950 | 935 | 950 | 437,000 | 1,900 |
| 1995-08-14 | 903 | 945 | 903 | 945 | 39,000 | 1,890 |
| 1995-08-11 | 912 | 913 | 905 | 910 | 131,000 | 1,820 |
| 1995-08-10 | 920 | 920 | 900 | 901 | 55,000 | 1,802 |
| 1995-08-09 | 920 | 925 | 910 | 910 | 42,000 | 1,820 |
| 1995-08-08 | 911 | 920 | 907 | 920 | 83,000 | 1,840 |
| 1995-08-07 | 920 | 929 | 907 | 907 | 52,000 | 1,814 |
| 1995-08-04 | 931 | 931 | 910 | 920 | 130,000 | 1,840 |
| 1995-08-03 | 908 | 941 | 908 | 930 | 140,000 | 1,860 |
| 1995-08-02 | 906 | 906 | 903 | 906 | 103,000 | 1,812 |
| 1995-08-01 | 906 | 909 | 896 | 906 | 148,000 | 1,812 |
| 1995-07-31 | 901 | 907 | 901 | 906 | 306,000 | 1,812 |
| 1995-07-28 | 899 | 900 | 895 | 900 | 279,000 | 1,800 |
| 1995-07-27 | 891 | 899 | 890 | 899 | 74,000 | 1,798 |
| 1995-07-26 | 883 | 890 | 883 | 890 | 64,000 | 1,780 |
| 1995-07-25 | 882 | 890 | 882 | 883 | 129,000 | 1,766 |
| 1995-07-24 | 881 | 891 | 881 | 890 | 152,000 | 1,780 |
| 1995-07-21 | 873 | 880 | 873 | 880 | 65,000 | 1,760 |
| 1995-07-20 | 874 | 874 | 870 | 870 | 49,000 | 1,740 |
| 1995-07-19 | 879 | 879 | 870 | 875 | 59,000 | 1,750 |
| 1995-07-18 | 890 | 892 | 889 | 890 | 353,000 | 1,780 |
| 1995-07-17 | 887 | 900 | 885 | 890 | 520,000 | 1,780 |
| 1995-07-14 | 899 | 899 | 885 | 890 | 70,000 | 1,780 |
| 1995-07-13 | 880 | 905 | 880 | 890 | 98,000 | 1,780 |
| 1995-07-12 | 880 | 913 | 876 | 910 | 172,000 | 1,820 |
| 1995-07-11 | 866 | 868 | 866 | 866 | 168,000 | 1,732 |
| 1995-07-10 | 882 | 882 | 866 | 866 | 149,000 | 1,732 |
| 1995-07-07 | 890 | 890 | 854 | 862 | 145,000 | 1,724 |
| 1995-07-06 | 855 | 875 | 855 | 875 | 10,000 | 1,750 |
| 1995-07-05 | 844 | 855 | 844 | 855 | 45,000 | 1,710 |
| 1995-07-04 | 844 | 845 | 844 | 844 | 132,000 | 1,688 |
| 1995-07-03 | 841 | 844 | 837 | 844 | 137,000 | 1,688 |
| 1995-06-30 | 843 | 843 | 840 | 840 | 22,000 | 1,680 |
| 1995-06-29 | 853 | 853 | 841 | 843 | 28,000 | 1,686 |
| 1995-06-28 | 834 | 834 | 832 | 833 | 47,000 | 1,666 |
| 1995-06-27 | 838 | 839 | 834 | 834 | 46,000 | 1,668 |
| 1995-06-26 | 857 | 857 | 841 | 841 | 42,000 | 1,682 |
| 1995-06-23 | 849 | 870 | 849 | 857 | 79,000 | 1,714 |
| 1995-06-22 | 844 | 850 | 839 | 839 | 100,000 | 1,678 |
| 1995-06-21 | 838 | 845 | 838 | 844 | 35,000 | 1,688 |
| 1995-06-20 | 842 | 849 | 834 | 838 | 152,000 | 1,676 |
| 1995-06-19 | 831 | 832 | 831 | 832 | 54,000 | 1,664 |
| 1995-06-16 | 851 | 857 | 851 | 851 | 54,000 | 1,702 |
| 1995-06-15 | 836 | 860 | 832 | 860 | 71,000 | 1,720 |
| 1995-06-14 | 832 | 832 | 831 | 831 | 34,000 | 1,662 |
| 1995-06-13 | 836 | 836 | 836 | 836 | 284,000 | 1,672 |
| 1995-06-12 | 836 | 836 | 836 | 836 | 56,000 | 1,672 |
| 1995-06-09 | 842 | 845 | 841 | 841 | 119,000 | 1,682 |
| 1995-06-08 | 849 | 855 | 842 | 855 | 47,000 | 1,710 |
| 1995-06-07 | 846 | 850 | 842 | 849 | 54,000 | 1,698 |
| 1995-06-06 | 849 | 849 | 849 | 849 | 67,000 | 1,698 |
| 1995-06-05 | 850 | 855 | 850 | 850 | 12,000 | 1,700 |
| 1995-06-02 | 850 | 860 | 849 | 853 | 473,000 | 1,706 |
| 1995-06-01 | 849 | 849 | 847 | 848 | 53,000 | 1,696 |
| 1995-05-31 | 837 | 840 | 837 | 840 | 336,000 | 1,680 |
| 1995-05-30 | 835 | 836 | 835 | 835 | 20,000 | 1,670 |
| 1995-05-29 | 845 | 845 | 835 | 840 | 40,000 | 1,680 |
| 1995-05-26 | 837 | 845 | 837 | 845 | 100,000 | 1,690 |
| 1995-05-25 | 843 | 847 | 837 | 847 | 127,000 | 1,694 |
| 1995-05-24 | 831 | 835 | 831 | 835 | 42,000 | 1,670 |
| 1995-05-23 | 830 | 835 | 830 | 831 | 21,000 | 1,662 |
| 1995-05-22 | 847 | 847 | 833 | 839 | 110,000 | 1,678 |
| 1995-05-19 | 847 | 847 | 847 | 847 | 83,000 | 1,694 |
| 1995-05-18 | 848 | 848 | 847 | 847 | 172,000 | 1,694 |
| 1995-05-17 | 847 | 848 | 845 | 847 | 183,000 | 1,694 |
| 1995-05-16 | 848 | 848 | 847 | 848 | 30,000 | 1,696 |
| 1995-05-15 | 847 | 848 | 847 | 848 | 89,000 | 1,696 |
| 1995-05-12 | 845 | 849 | 845 | 845 | 108,000 | 1,690 |
| 1995-05-11 | 845 | 848 | 840 | 848 | 82,000 | 1,696 |
| 1995-05-10 | 854 | 860 | 841 | 841 | 40,000 | 1,682 |
| 1995-05-09 | 854 | 855 | 854 | 854 | 18,000 | 1,708 |
| 1995-05-08 | 860 | 861 | 854 | 857 | 111,000 | 1,714 |
| 1995-05-02 | 840 | 860 | 837 | 860 | 189,000 | 1,720 |
| 1995-05-01 | 846 | 846 | 840 | 840 | 79,000 | 1,680 |
| 1995-04-28 | 846 | 849 | 842 | 845 | 73,000 | 1,690 |
| 1995-04-27 | 854 | 854 | 842 | 842 | 85,000 | 1,684 |
| 1995-04-26 | 845 | 846 | 842 | 845 | 74,000 | 1,690 |
| 1995-04-25 | 840 | 850 | 837 | 845 | 20,000 | 1,690 |
| 1995-04-24 | 830 | 830 | 830 | 830 | 27,000 | 1,660 |
| 1995-04-21 | 816 | 829 | 816 | 827 | 79,000 | 1,654 |
| 1995-04-20 | 820 | 820 | 811 | 815 | 73,000 | 1,630 |
| 1995-04-19 | 810 | 814 | 805 | 810 | 38,000 | 1,620 |
| 1995-04-18 | 812 | 812 | 811 | 812 | 9,000 | 1,624 |
| 1995-04-17 | 805 | 815 | 805 | 810 | 60,000 | 1,620 |
| 1995-04-14 | 800 | 801 | 790 | 800 | 335,000 | 1,600 |
| 1995-04-13 | 808 | 815 | 800 | 800 | 122,000 | 1,600 |
| 1995-04-12 | 822 | 823 | 817 | 817 | 141,000 | 1,634 |
| 1995-04-11 | 833 | 833 | 818 | 822 | 53,000 | 1,644 |
| 1995-04-10 | 792 | 818 | 792 | 818 | 19,000 | 1,636 |
| 1995-04-07 | 810 | 810 | 800 | 800 | 13,000 | 1,600 |
| 1995-04-06 | 798 | 805 | 798 | 800 | 23,000 | 1,600 |
| 1995-04-05 | 810 | 810 | 796 | 796 | 18,000 | 1,592 |
| 1995-04-04 | 782 | 810 | 782 | 800 | 33,000 | 1,600 |
| 1995-04-03 | 805 | 805 | 780 | 781 | 37,000 | 1,562 |
| 1995-03-31 | 824 | 830 | 810 | 825 | 20,000 | 1,650 |
| 1995-03-30 | 810 | 820 | 790 | 820 | 44,000 | 1,640 |
| 1995-03-29 | 829 | 829 | 810 | 810 | 19,000 | 1,620 |
| 1995-03-28 | 829 | 830 | 815 | 829 | 25,000 | 1,658 |
| 1995-03-27 | 785 | 840 | 785 | 840 | 28,000 | 1,680 |
| 1995-03-24 | 780 | 790 | 760 | 780 | 86,000 | 1,560 |
| 1995-03-23 | 825 | 825 | 789 | 789 | 17,000 | 1,578 |
| 1995-03-22 | 831 | 832 | 830 | 830 | 25,000 | 1,660 |
| 1995-03-20 | 841 | 841 | 831 | 831 | 18,000 | 1,662 |
| 1995-03-17 | 871 | 871 | 840 | 841 | 37,000 | 1,682 |
| 1995-03-16 | 851 | 851 | 846 | 846 | 27,000 | 1,692 |
| 1995-03-15 | 851 | 851 | 843 | 850 | 60,000 | 1,700 |
| 1995-03-14 | 890 | 890 | 865 | 866 | 23,000 | 1,732 |
| 1995-03-13 | 880 | 890 | 871 | 890 | 26,000 | 1,780 |
| 1995-03-10 | 904 | 909 | 901 | 909 | 54,000 | 1,818 |
| 1995-03-09 | 916 | 919 | 910 | 910 | 16,000 | 1,820 |
| 1995-03-08 | 920 | 920 | 905 | 905 | 23,000 | 1,810 |
| 1995-03-07 | 925 | 925 | 920 | 920 | 44,000 | 1,840 |
| 1995-03-06 | 909 | 925 | 909 | 925 | 16,000 | 1,850 |
| 1995-03-03 | 911 | 911 | 910 | 910 | 15,000 | 1,820 |
| 1995-03-02 | 924 | 925 | 922 | 925 | 21,000 | 1,850 |
| 1995-03-01 | 920 | 925 | 912 | 912 | 59,000 | 1,824 |
| 1995-02-28 | 917 | 934 | 916 | 926 | 39,000 | 1,852 |
| 1995-02-27 | 916 | 920 | 900 | 916 | 66,000 | 1,832 |
| 1995-02-24 | 950 | 955 | 949 | 955 | 78,000 | 1,910 |
| 1995-02-23 | 965 | 965 | 940 | 950 | 53,000 | 1,900 |
| 1995-02-22 | 961 | 970 | 960 | 970 | 70,000 | 1,940 |
| 1995-02-21 | 940 | 973 | 940 | 961 | 170,000 | 1,922 |
| 1995-02-20 | 952 | 952 | 942 | 949 | 18,000 | 1,898 |
| 1995-02-17 | 931 | 954 | 931 | 952 | 105,000 | 1,904 |
| 1995-02-16 | 963 | 963 | 940 | 941 | 114,000 | 1,882 |
| 1995-02-15 | 967 | 971 | 961 | 963 | 135,000 | 1,926 |
| 1995-02-14 | 990 | 995 | 980 | 985 | 101,000 | 1,970 |
| 1995-02-13 | 1,000 | 1,000 | 991 | 991 | 149,000 | 1,982 |
| 1995-02-10 | 1,000 | 1,000 | 990 | 992 | 157,000 | 1,984 |
| 1995-02-09 | 990 | 1,000 | 980 | 1,000 | 61,000 | 2,000 |
| 1995-02-08 | 990 | 999 | 970 | 990 | 133,000 | 1,980 |
| 1995-02-07 | 1,020 | 1,020 | 990 | 990 | 82,000 | 1,980 |
| 1995-02-06 | 1,030 | 1,050 | 1,010 | 1,020 | 48,000 | 2,040 |
| 1995-02-03 | 1,040 | 1,050 | 1,020 | 1,020 | 37,000 | 2,040 |
| 1995-02-02 | 1,060 | 1,060 | 1,020 | 1,050 | 73,000 | 2,100 |
| 1995-02-01 | 1,090 | 1,100 | 1,060 | 1,060 | 185,000 | 2,120 |
| 1995-01-31 | 1,130 | 1,140 | 1,070 | 1,110 | 396,000 | 2,220 |
| 1995-01-30 | 1,040 | 1,130 | 1,030 | 1,130 | 1,015,000 | 2,260 |
| 1995-01-27 | 1,030 | 1,040 | 1,030 | 1,030 | 159,000 | 2,060 |
| 1995-01-26 | 1,060 | 1,080 | 1,010 | 1,010 | 500,000 | 2,020 |
| 1995-01-25 | 1,020 | 1,100 | 1,020 | 1,050 | 911,000 | 2,100 |
| 1995-01-24 | 975 | 1,020 | 975 | 1,000 | 252,000 | 2,000 |
| 1995-01-23 | 1,000 | 1,010 | 971 | 975 | 256,000 | 1,950 |
| 1995-01-20 | 1,010 | 1,030 | 1,000 | 1,000 | 172,000 | 2,000 |
| 1995-01-19 | 1,050 | 1,060 | 1,010 | 1,030 | 387,000 | 2,060 |
| 1995-01-18 | 1,070 | 1,070 | 1,060 | 1,070 | 677,000 | 2,140 |
| 1995-01-13 | 930 | 930 | 915 | 916 | 29,000 | 1,832 |
| 1995-01-12 | 950 | 950 | 940 | 940 | 30,000 | 1,880 |
| 1995-01-11 | 950 | 954 | 950 | 952 | 29,000 | 1,904 |
| 1995-01-10 | 954 | 960 | 950 | 954 | 78,000 | 1,908 |
| 1995-01-09 | 962 | 962 | 950 | 953 | 95,000 | 1,906 |
| 1995-01-06 | 951 | 951 | 946 | 946 | 15,000 | 1,892 |
| 1995-01-05 | 977 | 977 | 951 | 951 | 6,000 | 1,902 |
| 1995-01-04 | 979 | 979 | 979 | 979 | 5,000 | 1,958 |
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
