1884 日本道路(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 625 | 630 | 619 | 630 | 50,000 | 1,260 |
| 1996-12-27 | 626 | 626 | 625 | 625 | 23,000 | 1,250 |
| 1996-12-26 | 625 | 625 | 615 | 625 | 212,000 | 1,250 |
| 1996-12-25 | 625 | 626 | 621 | 625 | 72,000 | 1,250 |
| 1996-12-24 | 660 | 661 | 619 | 619 | 57,000 | 1,238 |
| 1996-12-20 | 664 | 664 | 651 | 660 | 54,000 | 1,320 |
| 1996-12-19 | 660 | 663 | 658 | 662 | 24,000 | 1,324 |
| 1996-12-18 | 665 | 665 | 660 | 665 | 42,000 | 1,330 |
| 1996-12-17 | 661 | 668 | 660 | 660 | 68,000 | 1,320 |
| 1996-12-16 | 667 | 670 | 660 | 660 | 128,000 | 1,320 |
| 1996-12-13 | 658 | 667 | 658 | 667 | 198,000 | 1,334 |
| 1996-12-12 | 669 | 669 | 667 | 668 | 48,000 | 1,336 |
| 1996-12-11 | 672 | 672 | 668 | 670 | 118,000 | 1,340 |
| 1996-12-10 | 677 | 685 | 672 | 673 | 42,000 | 1,346 |
| 1996-12-09 | 681 | 690 | 676 | 678 | 77,000 | 1,356 |
| 1996-12-06 | 680 | 686 | 680 | 681 | 85,000 | 1,362 |
| 1996-12-05 | 678 | 679 | 675 | 679 | 56,000 | 1,358 |
| 1996-12-04 | 680 | 680 | 677 | 678 | 74,000 | 1,356 |
| 1996-12-03 | 682 | 682 | 680 | 680 | 51,000 | 1,360 |
| 1996-12-02 | 693 | 696 | 681 | 681 | 160,000 | 1,362 |
| 1996-11-29 | 699 | 707 | 694 | 703 | 183,000 | 1,406 |
| 1996-11-28 | 690 | 695 | 690 | 695 | 163,000 | 1,390 |
| 1996-11-27 | 710 | 710 | 700 | 710 | 157,000 | 1,420 |
| 1996-11-26 | 719 | 720 | 711 | 715 | 119,000 | 1,430 |
| 1996-11-25 | 722 | 725 | 710 | 720 | 56,000 | 1,440 |
| 1996-11-22 | 720 | 720 | 715 | 720 | 154,000 | 1,440 |
| 1996-11-21 | 731 | 733 | 709 | 715 | 383,000 | 1,430 |
| 1996-11-20 | 764 | 764 | 745 | 750 | 209,000 | 1,500 |
| 1996-11-19 | 772 | 772 | 766 | 768 | 36,000 | 1,536 |
| 1996-11-18 | 783 | 783 | 774 | 774 | 39,000 | 1,548 |
| 1996-11-15 | 782 | 782 | 780 | 782 | 36,000 | 1,564 |
| 1996-11-14 | 782 | 784 | 782 | 783 | 93,000 | 1,566 |
| 1996-11-13 | 796 | 796 | 780 | 780 | 50,000 | 1,560 |
| 1996-11-12 | 795 | 798 | 790 | 798 | 31,000 | 1,596 |
| 1996-11-11 | 796 | 799 | 791 | 795 | 37,000 | 1,590 |
| 1996-11-08 | 809 | 809 | 793 | 800 | 94,000 | 1,600 |
| 1996-11-07 | 810 | 810 | 805 | 805 | 57,000 | 1,610 |
| 1996-11-06 | 810 | 810 | 801 | 805 | 328,000 | 1,610 |
| 1996-11-05 | 829 | 829 | 815 | 820 | 21,000 | 1,640 |
| 1996-11-01 | 815 | 820 | 815 | 815 | 66,000 | 1,630 |
| 1996-10-31 | 829 | 829 | 814 | 817 | 16,000 | 1,634 |
| 1996-10-30 | 837 | 837 | 835 | 835 | 15,000 | 1,670 |
| 1996-10-29 | 824 | 830 | 824 | 830 | 33,000 | 1,660 |
| 1996-10-28 | 805 | 820 | 805 | 819 | 24,000 | 1,638 |
| 1996-10-25 | 820 | 821 | 815 | 815 | 64,000 | 1,630 |
| 1996-10-24 | 820 | 820 | 815 | 820 | 10,000 | 1,640 |
| 1996-10-23 | 837 | 837 | 820 | 820 | 35,000 | 1,640 |
| 1996-10-22 | 860 | 860 | 842 | 847 | 489,000 | 1,694 |
| 1996-10-21 | 850 | 859 | 850 | 859 | 13,000 | 1,718 |
| 1996-10-18 | 837 | 860 | 831 | 850 | 31,000 | 1,700 |
| 1996-10-17 | 830 | 834 | 827 | 827 | 17,000 | 1,654 |
| 1996-10-16 | 836 | 836 | 828 | 828 | 25,000 | 1,656 |
| 1996-10-15 | 846 | 846 | 826 | 836 | 223,000 | 1,672 |
| 1996-10-14 | 827 | 827 | 826 | 826 | 19,000 | 1,652 |
| 1996-10-11 | 826 | 826 | 825 | 826 | 45,000 | 1,652 |
| 1996-10-09 | 840 | 840 | 826 | 826 | 45,000 | 1,652 |
| 1996-10-08 | 865 | 865 | 840 | 843 | 64,000 | 1,686 |
| 1996-10-07 | 853 | 855 | 853 | 855 | 3,000 | 1,710 |
| 1996-10-04 | 861 | 870 | 853 | 853 | 23,000 | 1,706 |
| 1996-10-03 | 885 | 886 | 870 | 870 | 54,000 | 1,740 |
| 1996-10-02 | 888 | 888 | 875 | 875 | 41,000 | 1,750 |
| 1996-10-01 | 880 | 884 | 879 | 879 | 29,000 | 1,758 |
| 1996-09-30 | 874 | 879 | 870 | 879 | 18,000 | 1,758 |
| 1996-09-27 | 855 | 870 | 855 | 870 | 62,000 | 1,740 |
| 1996-09-26 | 846 | 855 | 846 | 855 | 25,000 | 1,710 |
| 1996-09-25 | 841 | 849 | 841 | 846 | 44,000 | 1,692 |
| 1996-09-24 | 855 | 855 | 850 | 850 | 18,000 | 1,700 |
| 1996-09-20 | 866 | 867 | 856 | 856 | 46,000 | 1,712 |
| 1996-09-19 | 875 | 875 | 865 | 865 | 37,000 | 1,730 |
| 1996-09-18 | 856 | 865 | 849 | 865 | 32,000 | 1,730 |
| 1996-09-17 | 850 | 864 | 846 | 846 | 42,000 | 1,692 |
| 1996-09-13 | 830 | 836 | 830 | 836 | 167,000 | 1,672 |
| 1996-09-12 | 821 | 821 | 817 | 820 | 144,000 | 1,640 |
| 1996-09-11 | 828 | 830 | 826 | 829 | 29,000 | 1,658 |
| 1996-09-10 | 827 | 828 | 825 | 828 | 38,000 | 1,656 |
| 1996-09-09 | 826 | 826 | 822 | 822 | 12,000 | 1,644 |
| 1996-09-06 | 821 | 830 | 815 | 819 | 23,000 | 1,638 |
| 1996-09-05 | 822 | 824 | 821 | 821 | 119,000 | 1,642 |
| 1996-09-04 | 822 | 822 | 820 | 822 | 35,000 | 1,644 |
| 1996-09-03 | 827 | 828 | 825 | 825 | 96,000 | 1,650 |
| 1996-09-02 | 825 | 827 | 823 | 827 | 19,000 | 1,654 |
| 1996-08-30 | 840 | 840 | 827 | 827 | 130,000 | 1,654 |
| 1996-08-29 | 844 | 846 | 844 | 844 | 58,000 | 1,688 |
| 1996-08-28 | 862 | 862 | 853 | 853 | 21,000 | 1,706 |
| 1996-08-27 | 869 | 869 | 869 | 869 | 11,000 | 1,738 |
| 1996-08-26 | 871 | 874 | 869 | 869 | 10,000 | 1,738 |
| 1996-08-23 | 867 | 880 | 867 | 880 | 53,000 | 1,760 |
| 1996-08-22 | 871 | 871 | 867 | 867 | 24,000 | 1,734 |
| 1996-08-21 | 867 | 881 | 867 | 880 | 38,000 | 1,760 |
| 1996-08-20 | 871 | 871 | 863 | 867 | 20,000 | 1,734 |
| 1996-08-19 | 869 | 871 | 868 | 871 | 21,000 | 1,742 |
| 1996-08-16 | 867 | 868 | 867 | 868 | 20,000 | 1,736 |
| 1996-08-15 | 867 | 870 | 861 | 861 | 31,000 | 1,722 |
| 1996-08-14 | 871 | 871 | 867 | 867 | 101,000 | 1,734 |
| 1996-08-13 | 869 | 890 | 869 | 880 | 28,000 | 1,760 |
| 1996-08-12 | 866 | 870 | 866 | 870 | 32,000 | 1,740 |
| 1996-08-09 | 884 | 893 | 875 | 875 | 34,000 | 1,750 |
| 1996-08-08 | 894 | 898 | 892 | 893 | 43,000 | 1,786 |
| 1996-08-07 | 879 | 899 | 878 | 898 | 14,000 | 1,796 |
| 1996-08-06 | 891 | 891 | 879 | 890 | 23,000 | 1,780 |
| 1996-08-05 | 891 | 892 | 891 | 892 | 51,000 | 1,784 |
| 1996-08-02 | 897 | 900 | 891 | 891 | 29,000 | 1,782 |
| 1996-08-01 | 891 | 900 | 891 | 900 | 43,000 | 1,800 |
| 1996-07-31 | 898 | 898 | 891 | 891 | 37,000 | 1,782 |
| 1996-07-30 | 888 | 901 | 879 | 901 | 36,000 | 1,802 |
| 1996-07-29 | 898 | 901 | 892 | 897 | 178,000 | 1,794 |
| 1996-07-26 | 888 | 918 | 887 | 901 | 83,000 | 1,802 |
| 1996-07-25 | 876 | 880 | 876 | 878 | 65,000 | 1,756 |
| 1996-07-24 | 891 | 891 | 875 | 875 | 32,000 | 1,750 |
| 1996-07-23 | 881 | 890 | 881 | 881 | 98,000 | 1,762 |
| 1996-07-22 | 889 | 890 | 880 | 890 | 25,000 | 1,780 |
| 1996-07-19 | 890 | 890 | 885 | 889 | 14,000 | 1,778 |
| 1996-07-18 | 888 | 889 | 888 | 889 | 30,000 | 1,778 |
| 1996-07-17 | 882 | 882 | 875 | 875 | 18,000 | 1,750 |
| 1996-07-16 | 860 | 875 | 860 | 875 | 273,000 | 1,750 |
| 1996-07-15 | 874 | 874 | 865 | 865 | 115,000 | 1,730 |
| 1996-07-12 | 870 | 884 | 870 | 884 | 30,000 | 1,768 |
| 1996-07-11 | 889 | 889 | 865 | 884 | 65,000 | 1,768 |
| 1996-07-10 | 885 | 889 | 885 | 889 | 157,000 | 1,778 |
| 1996-07-09 | 881 | 882 | 875 | 880 | 52,000 | 1,760 |
| 1996-07-08 | 899 | 899 | 880 | 880 | 18,000 | 1,760 |
| 1996-07-05 | 919 | 919 | 900 | 900 | 33,000 | 1,800 |
| 1996-07-04 | 920 | 929 | 920 | 920 | 57,000 | 1,840 |
| 1996-07-03 | 912 | 920 | 912 | 920 | 27,000 | 1,840 |
| 1996-07-02 | 939 | 939 | 920 | 920 | 116,000 | 1,840 |
| 1996-07-01 | 934 | 939 | 921 | 924 | 62,000 | 1,848 |
| 1996-06-28 | 948 | 948 | 941 | 944 | 197,000 | 1,888 |
| 1996-06-27 | 945 | 947 | 941 | 945 | 75,000 | 1,890 |
| 1996-06-26 | 952 | 952 | 936 | 941 | 46,000 | 1,882 |
| 1996-06-25 | 945 | 945 | 932 | 932 | 216,000 | 1,864 |
| 1996-06-24 | 939 | 945 | 939 | 945 | 74,000 | 1,890 |
| 1996-06-21 | 935 | 940 | 934 | 934 | 70,000 | 1,868 |
| 1996-06-20 | 923 | 933 | 923 | 933 | 39,000 | 1,866 |
| 1996-06-19 | 930 | 930 | 922 | 924 | 49,000 | 1,848 |
| 1996-06-18 | 933 | 935 | 930 | 930 | 210,000 | 1,860 |
| 1996-06-17 | 932 | 934 | 930 | 930 | 175,000 | 1,860 |
| 1996-06-14 | 930 | 930 | 920 | 930 | 68,000 | 1,860 |
| 1996-06-13 | 918 | 920 | 918 | 920 | 17,000 | 1,840 |
| 1996-06-12 | 922 | 925 | 922 | 922 | 48,000 | 1,844 |
| 1996-06-11 | 924 | 924 | 922 | 922 | 27,000 | 1,844 |
| 1996-06-10 | 914 | 929 | 913 | 929 | 41,000 | 1,858 |
| 1996-06-07 | 925 | 925 | 914 | 914 | 122,000 | 1,828 |
| 1996-06-06 | 925 | 939 | 925 | 930 | 244,000 | 1,860 |
| 1996-06-05 | 922 | 930 | 921 | 925 | 90,000 | 1,850 |
| 1996-06-04 | 920 | 921 | 916 | 921 | 44,000 | 1,842 |
| 1996-06-03 | 921 | 925 | 918 | 921 | 84,000 | 1,842 |
| 1996-05-31 | 916 | 920 | 915 | 918 | 131,000 | 1,836 |
| 1996-05-30 | 930 | 930 | 925 | 925 | 212,000 | 1,850 |
| 1996-05-29 | 929 | 937 | 928 | 930 | 112,000 | 1,860 |
| 1996-05-28 | 910 | 938 | 910 | 937 | 131,000 | 1,874 |
| 1996-05-27 | 917 | 922 | 914 | 914 | 52,000 | 1,828 |
| 1996-05-24 | 908 | 922 | 908 | 920 | 47,000 | 1,840 |
| 1996-05-23 | 923 | 928 | 910 | 918 | 279,000 | 1,836 |
| 1996-05-22 | 915 | 927 | 915 | 920 | 331,000 | 1,840 |
| 1996-05-21 | 910 | 916 | 908 | 910 | 207,000 | 1,820 |
| 1996-05-20 | 913 | 916 | 906 | 907 | 127,000 | 1,814 |
| 1996-05-17 | 898 | 911 | 898 | 910 | 445,000 | 1,820 |
| 1996-05-16 | 914 | 914 | 908 | 908 | 149,000 | 1,816 |
| 1996-05-15 | 900 | 905 | 900 | 904 | 199,000 | 1,808 |
| 1996-05-14 | 900 | 900 | 893 | 893 | 48,000 | 1,786 |
| 1996-05-13 | 904 | 904 | 890 | 890 | 78,000 | 1,780 |
| 1996-05-10 | 909 | 909 | 902 | 904 | 135,000 | 1,808 |
| 1996-05-09 | 900 | 904 | 900 | 904 | 192,000 | 1,808 |
| 1996-05-08 | 891 | 905 | 891 | 899 | 143,000 | 1,798 |
| 1996-05-07 | 896 | 910 | 896 | 897 | 299,000 | 1,794 |
| 1996-05-02 | 889 | 910 | 888 | 892 | 269,000 | 1,784 |
| 1996-05-01 | 903 | 908 | 889 | 889 | 78,000 | 1,778 |
| 1996-04-30 | 910 | 915 | 903 | 903 | 93,000 | 1,806 |
| 1996-04-26 | 915 | 920 | 910 | 917 | 282,000 | 1,834 |
| 1996-04-25 | 910 | 915 | 902 | 910 | 207,000 | 1,820 |
| 1996-04-24 | 905 | 914 | 905 | 914 | 166,000 | 1,828 |
| 1996-04-23 | 911 | 911 | 897 | 897 | 332,000 | 1,794 |
| 1996-04-22 | 891 | 920 | 891 | 920 | 416,000 | 1,840 |
| 1996-04-19 | 901 | 901 | 897 | 900 | 212,000 | 1,800 |
| 1996-04-18 | 904 | 905 | 900 | 904 | 477,000 | 1,808 |
| 1996-04-17 | 909 | 915 | 904 | 904 | 139,000 | 1,808 |
| 1996-04-16 | 915 | 916 | 909 | 909 | 184,000 | 1,818 |
| 1996-04-15 | 905 | 928 | 900 | 914 | 248,000 | 1,828 |
| 1996-04-12 | 900 | 910 | 895 | 895 | 456,000 | 1,790 |
| 1996-04-11 | 899 | 900 | 891 | 895 | 356,000 | 1,790 |
| 1996-04-10 | 900 | 900 | 885 | 895 | 199,000 | 1,790 |
| 1996-04-09 | 870 | 880 | 865 | 880 | 145,000 | 1,760 |
| 1996-04-08 | 890 | 890 | 870 | 870 | 121,000 | 1,740 |
| 1996-04-05 | 888 | 888 | 876 | 880 | 121,000 | 1,760 |
| 1996-04-04 | 879 | 879 | 865 | 875 | 127,000 | 1,750 |
| 1996-04-03 | 868 | 868 | 860 | 861 | 117,000 | 1,722 |
| 1996-04-02 | 853 | 860 | 847 | 860 | 231,000 | 1,720 |
| 1996-04-01 | 831 | 850 | 831 | 846 | 349,000 | 1,692 |
| 1996-03-29 | 841 | 841 | 830 | 830 | 155,000 | 1,660 |
| 1996-03-28 | 840 | 844 | 837 | 838 | 158,000 | 1,676 |
| 1996-03-27 | 851 | 855 | 840 | 840 | 41,000 | 1,680 |
| 1996-03-26 | 840 | 840 | 835 | 838 | 112,000 | 1,676 |
| 1996-03-25 | 820 | 864 | 820 | 833 | 58,000 | 1,666 |
| 1996-03-22 | 845 | 845 | 820 | 830 | 143,000 | 1,660 |
| 1996-03-21 | 843 | 843 | 833 | 835 | 100,000 | 1,670 |
| 1996-03-19 | 843 | 843 | 833 | 833 | 61,000 | 1,666 |
| 1996-03-18 | 835 | 842 | 833 | 833 | 72,000 | 1,666 |
| 1996-03-15 | 850 | 850 | 835 | 845 | 91,000 | 1,690 |
| 1996-03-14 | 855 | 855 | 850 | 850 | 38,000 | 1,700 |
| 1996-03-13 | 845 | 855 | 845 | 852 | 72,000 | 1,704 |
| 1996-03-12 | 855 | 855 | 849 | 855 | 34,000 | 1,710 |
| 1996-03-11 | 855 | 860 | 850 | 855 | 126,000 | 1,710 |
| 1996-03-08 | 836 | 855 | 836 | 855 | 120,000 | 1,710 |
| 1996-03-07 | 831 | 855 | 831 | 836 | 22,000 | 1,672 |
| 1996-03-06 | 849 | 860 | 849 | 851 | 29,000 | 1,702 |
| 1996-03-05 | 872 | 872 | 863 | 870 | 132,000 | 1,740 |
| 1996-03-04 | 876 | 876 | 868 | 870 | 23,000 | 1,740 |
| 1996-03-01 | 885 | 885 | 873 | 873 | 36,000 | 1,746 |
| 1996-02-29 | 880 | 885 | 870 | 873 | 119,000 | 1,746 |
| 1996-02-28 | 879 | 880 | 869 | 880 | 159,000 | 1,760 |
| 1996-02-27 | 870 | 873 | 870 | 871 | 308,000 | 1,742 |
| 1996-02-26 | 880 | 880 | 870 | 870 | 176,000 | 1,740 |
| 1996-02-23 | 856 | 872 | 856 | 870 | 116,000 | 1,740 |
| 1996-02-22 | 835 | 849 | 835 | 846 | 225,000 | 1,692 |
| 1996-02-21 | 842 | 842 | 835 | 835 | 65,000 | 1,670 |
| 1996-02-20 | 835 | 850 | 835 | 845 | 137,000 | 1,690 |
| 1996-02-19 | 830 | 840 | 830 | 834 | 33,000 | 1,668 |
| 1996-02-16 | 845 | 855 | 840 | 845 | 54,000 | 1,690 |
| 1996-02-15 | 855 | 860 | 850 | 850 | 121,000 | 1,700 |
| 1996-02-14 | 863 | 870 | 863 | 866 | 138,000 | 1,732 |
| 1996-02-13 | 880 | 880 | 860 | 860 | 62,000 | 1,720 |
| 1996-02-09 | 880 | 880 | 870 | 880 | 340,000 | 1,760 |
| 1996-02-08 | 880 | 885 | 880 | 880 | 107,000 | 1,760 |
| 1996-02-07 | 889 | 889 | 880 | 880 | 342,000 | 1,760 |
| 1996-02-06 | 895 | 900 | 889 | 889 | 94,000 | 1,778 |
| 1996-02-05 | 900 | 900 | 895 | 895 | 87,000 | 1,790 |
| 1996-02-02 | 900 | 902 | 895 | 895 | 117,000 | 1,790 |
| 1996-02-01 | 897 | 913 | 897 | 900 | 45,000 | 1,800 |
| 1996-01-31 | 915 | 915 | 900 | 900 | 28,000 | 1,800 |
| 1996-01-30 | 910 | 910 | 895 | 895 | 281,000 | 1,790 |
| 1996-01-29 | 893 | 900 | 893 | 900 | 247,000 | 1,800 |
| 1996-01-26 | 896 | 900 | 893 | 900 | 70,000 | 1,800 |
| 1996-01-25 | 894 | 895 | 890 | 895 | 104,000 | 1,790 |
| 1996-01-24 | 890 | 891 | 883 | 891 | 65,000 | 1,782 |
| 1996-01-23 | 884 | 888 | 881 | 881 | 105,000 | 1,762 |
| 1996-01-22 | 870 | 880 | 870 | 871 | 32,000 | 1,742 |
| 1996-01-19 | 889 | 889 | 871 | 871 | 16,000 | 1,742 |
| 1996-01-18 | 895 | 900 | 870 | 870 | 189,000 | 1,740 |
| 1996-01-17 | 889 | 900 | 880 | 885 | 153,000 | 1,770 |
| 1996-01-16 | 901 | 901 | 889 | 889 | 337,000 | 1,778 |
| 1996-01-12 | 906 | 907 | 900 | 900 | 130,000 | 1,800 |
| 1996-01-11 | 905 | 910 | 905 | 910 | 23,000 | 1,820 |
| 1996-01-10 | 905 | 910 | 902 | 910 | 40,000 | 1,820 |
| 1996-01-09 | 905 | 906 | 904 | 905 | 37,000 | 1,810 |
| 1996-01-08 | 910 | 910 | 900 | 906 | 44,000 | 1,812 |
| 1996-01-05 | 890 | 911 | 884 | 911 | 76,000 | 1,822 |
| 1996-01-04 | 881 | 882 | 881 | 882 | 10,000 | 1,764 |
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
