1884 日本道路(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 151 | 169 | 151 | 168 | 30,000 | 336 |
| 1997-12-29 | 149 | 152 | 138 | 152 | 137,000 | 304 |
| 1997-12-26 | 163 | 164 | 145 | 150 | 240,000 | 300 |
| 1997-12-25 | 152 | 170 | 152 | 165 | 104,000 | 330 |
| 1997-12-24 | 137 | 147 | 137 | 147 | 91,000 | 294 |
| 1997-12-22 | 151 | 155 | 136 | 137 | 230,000 | 274 |
| 1997-12-19 | 166 | 167 | 155 | 159 | 124,000 | 318 |
| 1997-12-18 | 165 | 170 | 165 | 167 | 218,000 | 334 |
| 1997-12-17 | 159 | 176 | 158 | 170 | 110,000 | 340 |
| 1997-12-16 | 165 | 165 | 160 | 164 | 132,000 | 328 |
| 1997-12-15 | 160 | 165 | 150 | 153 | 125,000 | 306 |
| 1997-12-12 | 164 | 170 | 160 | 161 | 142,000 | 322 |
| 1997-12-11 | 173 | 173 | 165 | 165 | 60,000 | 330 |
| 1997-12-10 | 169 | 174 | 169 | 174 | 24,000 | 348 |
| 1997-12-09 | 169 | 175 | 169 | 170 | 200,000 | 340 |
| 1997-12-08 | 166 | 171 | 166 | 171 | 135,000 | 342 |
| 1997-12-05 | 164 | 166 | 164 | 166 | 61,000 | 332 |
| 1997-12-04 | 169 | 170 | 162 | 165 | 74,000 | 330 |
| 1997-12-03 | 175 | 175 | 170 | 170 | 66,000 | 340 |
| 1997-12-02 | 176 | 177 | 170 | 176 | 155,000 | 352 |
| 1997-12-01 | 167 | 174 | 150 | 171 | 674,000 | 342 |
| 1997-11-28 | 166 | 172 | 165 | 165 | 287,000 | 330 |
| 1997-11-27 | 164 | 171 | 158 | 161 | 440,000 | 322 |
| 1997-11-26 | 170 | 180 | 169 | 174 | 179,000 | 348 |
| 1997-11-25 | 171 | 175 | 168 | 169 | 309,000 | 338 |
| 1997-11-21 | 195 | 199 | 195 | 196 | 82,000 | 392 |
| 1997-11-20 | 192 | 193 | 189 | 189 | 303,000 | 378 |
| 1997-11-19 | 198 | 198 | 186 | 187 | 501,000 | 374 |
| 1997-11-18 | 202 | 203 | 195 | 197 | 150,000 | 394 |
| 1997-11-17 | 195 | 205 | 193 | 200 | 852,000 | 400 |
| 1997-11-14 | 200 | 200 | 195 | 195 | 330,000 | 390 |
| 1997-11-13 | 196 | 200 | 196 | 200 | 299,000 | 400 |
| 1997-11-12 | 220 | 220 | 200 | 200 | 434,000 | 400 |
| 1997-11-11 | 219 | 220 | 216 | 218 | 163,000 | 436 |
| 1997-11-10 | 220 | 220 | 219 | 219 | 285,000 | 438 |
| 1997-11-07 | 240 | 241 | 230 | 234 | 163,000 | 468 |
| 1997-11-06 | 239 | 248 | 239 | 248 | 132,000 | 496 |
| 1997-11-05 | 245 | 250 | 239 | 239 | 228,000 | 478 |
| 1997-11-04 | 258 | 258 | 245 | 245 | 136,000 | 490 |
| 1997-10-31 | 257 | 260 | 257 | 258 | 72,000 | 516 |
| 1997-10-30 | 261 | 264 | 255 | 262 | 60,000 | 524 |
| 1997-10-29 | 258 | 268 | 258 | 268 | 174,000 | 536 |
| 1997-10-28 | 258 | 258 | 252 | 258 | 53,000 | 516 |
| 1997-10-27 | 266 | 279 | 258 | 272 | 76,000 | 544 |
| 1997-10-24 | 250 | 268 | 245 | 268 | 96,000 | 536 |
| 1997-10-23 | 264 | 272 | 251 | 255 | 75,000 | 510 |
| 1997-10-22 | 250 | 265 | 250 | 264 | 241,000 | 528 |
| 1997-10-21 | 238 | 247 | 238 | 245 | 257,000 | 490 |
| 1997-10-20 | 234 | 239 | 230 | 235 | 383,000 | 470 |
| 1997-10-17 | 235 | 237 | 226 | 236 | 311,000 | 472 |
| 1997-10-16 | 225 | 247 | 225 | 247 | 144,000 | 494 |
| 1997-10-15 | 224 | 230 | 221 | 228 | 187,000 | 456 |
| 1997-10-14 | 220 | 229 | 212 | 229 | 490,000 | 458 |
| 1997-10-13 | 231 | 238 | 231 | 238 | 131,000 | 476 |
| 1997-10-09 | 230 | 235 | 229 | 229 | 367,000 | 458 |
| 1997-10-08 | 253 | 253 | 236 | 240 | 592,000 | 480 |
| 1997-10-07 | 265 | 265 | 255 | 255 | 133,000 | 510 |
| 1997-10-06 | 269 | 270 | 265 | 270 | 78,000 | 540 |
| 1997-10-03 | 270 | 270 | 266 | 269 | 37,000 | 538 |
| 1997-10-02 | 281 | 281 | 274 | 274 | 55,000 | 548 |
| 1997-10-01 | 270 | 270 | 265 | 269 | 45,000 | 538 |
| 1997-09-30 | 275 | 275 | 270 | 270 | 43,000 | 540 |
| 1997-09-29 | 283 | 285 | 271 | 272 | 412,000 | 544 |
| 1997-09-26 | 304 | 304 | 288 | 288 | 112,000 | 576 |
| 1997-09-25 | 304 | 308 | 300 | 304 | 105,000 | 608 |
| 1997-09-24 | 313 | 314 | 303 | 303 | 54,000 | 606 |
| 1997-09-22 | 311 | 314 | 311 | 313 | 43,000 | 626 |
| 1997-09-19 | 313 | 313 | 303 | 311 | 13,000 | 622 |
| 1997-09-18 | 300 | 316 | 299 | 306 | 552,000 | 612 |
| 1997-09-17 | 315 | 315 | 300 | 300 | 83,000 | 600 |
| 1997-09-16 | 315 | 316 | 311 | 315 | 58,000 | 630 |
| 1997-09-12 | 330 | 330 | 312 | 315 | 75,000 | 630 |
| 1997-09-11 | 330 | 335 | 326 | 330 | 52,000 | 660 |
| 1997-09-10 | 343 | 343 | 336 | 339 | 243,000 | 678 |
| 1997-09-09 | 338 | 343 | 334 | 343 | 535,000 | 686 |
| 1997-09-08 | 336 | 336 | 331 | 332 | 80,000 | 664 |
| 1997-09-05 | 330 | 336 | 328 | 336 | 209,000 | 672 |
| 1997-09-04 | 330 | 334 | 327 | 332 | 159,000 | 664 |
| 1997-09-03 | 320 | 333 | 320 | 330 | 170,000 | 660 |
| 1997-09-02 | 314 | 319 | 310 | 315 | 130,000 | 630 |
| 1997-09-01 | 313 | 313 | 310 | 313 | 38,000 | 626 |
| 1997-08-29 | 309 | 314 | 306 | 313 | 45,000 | 626 |
| 1997-08-28 | 309 | 311 | 309 | 310 | 60,000 | 620 |
| 1997-08-27 | 316 | 320 | 305 | 309 | 109,000 | 618 |
| 1997-08-26 | 320 | 320 | 314 | 316 | 56,000 | 632 |
| 1997-08-25 | 312 | 320 | 310 | 320 | 82,000 | 640 |
| 1997-08-22 | 310 | 312 | 310 | 310 | 66,000 | 620 |
| 1997-08-21 | 314 | 325 | 312 | 319 | 132,000 | 638 |
| 1997-08-20 | 308 | 311 | 305 | 310 | 292,000 | 620 |
| 1997-08-19 | 301 | 306 | 300 | 300 | 288,000 | 600 |
| 1997-08-18 | 303 | 305 | 297 | 299 | 373,000 | 598 |
| 1997-08-15 | 330 | 330 | 300 | 303 | 594,000 | 606 |
| 1997-08-14 | 330 | 330 | 320 | 330 | 57,000 | 660 |
| 1997-08-13 | 316 | 335 | 310 | 335 | 287,000 | 670 |
| 1997-08-12 | 315 | 324 | 315 | 319 | 368,000 | 638 |
| 1997-08-11 | 310 | 316 | 310 | 316 | 92,000 | 632 |
| 1997-08-08 | 305 | 324 | 305 | 324 | 133,000 | 648 |
| 1997-08-07 | 314 | 315 | 306 | 308 | 191,000 | 616 |
| 1997-08-06 | 327 | 328 | 304 | 315 | 599,000 | 630 |
| 1997-08-05 | 330 | 336 | 327 | 328 | 995,000 | 656 |
| 1997-08-04 | 330 | 335 | 330 | 334 | 101,000 | 668 |
| 1997-08-01 | 335 | 336 | 330 | 332 | 132,000 | 664 |
| 1997-07-31 | 343 | 343 | 332 | 335 | 252,000 | 670 |
| 1997-07-30 | 367 | 367 | 346 | 346 | 122,000 | 692 |
| 1997-07-29 | 376 | 376 | 370 | 370 | 42,000 | 740 |
| 1997-07-28 | 375 | 379 | 375 | 375 | 148,000 | 750 |
| 1997-07-25 | 363 | 388 | 363 | 375 | 490,000 | 750 |
| 1997-07-24 | 345 | 359 | 345 | 351 | 169,000 | 702 |
| 1997-07-23 | 350 | 352 | 340 | 345 | 488,000 | 690 |
| 1997-07-22 | 355 | 355 | 350 | 350 | 244,000 | 700 |
| 1997-07-18 | 360 | 364 | 346 | 350 | 409,000 | 700 |
| 1997-07-17 | 370 | 370 | 365 | 365 | 380,000 | 730 |
| 1997-07-16 | 379 | 379 | 370 | 370 | 269,000 | 740 |
| 1997-07-15 | 384 | 384 | 380 | 380 | 48,000 | 760 |
| 1997-07-14 | 389 | 390 | 380 | 384 | 138,000 | 768 |
| 1997-07-11 | 395 | 395 | 390 | 390 | 142,000 | 780 |
| 1997-07-10 | 400 | 400 | 392 | 392 | 51,000 | 784 |
| 1997-07-09 | 408 | 408 | 398 | 401 | 373,000 | 802 |
| 1997-07-08 | 413 | 413 | 404 | 404 | 141,000 | 808 |
| 1997-07-07 | 420 | 420 | 416 | 416 | 126,000 | 832 |
| 1997-07-04 | 425 | 425 | 420 | 420 | 197,000 | 840 |
| 1997-07-03 | 425 | 425 | 423 | 423 | 59,000 | 846 |
| 1997-07-02 | 423 | 423 | 418 | 423 | 143,000 | 846 |
| 1997-07-01 | 431 | 432 | 412 | 421 | 52,000 | 842 |
| 1997-06-30 | 436 | 440 | 432 | 432 | 105,000 | 864 |
| 1997-06-27 | 444 | 445 | 435 | 436 | 294,000 | 872 |
| 1997-06-26 | 440 | 445 | 440 | 440 | 213,000 | 880 |
| 1997-06-25 | 445 | 445 | 440 | 440 | 71,000 | 880 |
| 1997-06-24 | 442 | 447 | 440 | 441 | 244,000 | 882 |
| 1997-06-23 | 443 | 445 | 442 | 445 | 70,000 | 890 |
| 1997-06-20 | 443 | 443 | 441 | 442 | 122,000 | 884 |
| 1997-06-19 | 444 | 444 | 441 | 442 | 29,000 | 884 |
| 1997-06-18 | 440 | 445 | 440 | 445 | 171,000 | 890 |
| 1997-06-17 | 434 | 445 | 432 | 440 | 71,000 | 880 |
| 1997-06-16 | 432 | 435 | 432 | 432 | 20,000 | 864 |
| 1997-06-13 | 436 | 437 | 431 | 431 | 95,000 | 862 |
| 1997-06-12 | 430 | 436 | 430 | 431 | 47,000 | 862 |
| 1997-06-11 | 428 | 440 | 428 | 430 | 9,000 | 860 |
| 1997-06-10 | 429 | 434 | 429 | 432 | 27,000 | 864 |
| 1997-06-09 | 436 | 436 | 426 | 429 | 74,000 | 858 |
| 1997-06-06 | 441 | 441 | 436 | 439 | 84,000 | 878 |
| 1997-06-05 | 450 | 451 | 444 | 444 | 31,000 | 888 |
| 1997-06-04 | 445 | 448 | 444 | 445 | 24,000 | 890 |
| 1997-06-03 | 453 | 454 | 448 | 448 | 24,000 | 896 |
| 1997-06-02 | 455 | 456 | 450 | 450 | 46,000 | 900 |
| 1997-05-30 | 459 | 460 | 455 | 455 | 54,000 | 910 |
| 1997-05-29 | 460 | 461 | 458 | 458 | 60,000 | 916 |
| 1997-05-28 | 461 | 464 | 460 | 460 | 63,000 | 920 |
| 1997-05-27 | 462 | 467 | 461 | 461 | 62,000 | 922 |
| 1997-05-26 | 470 | 470 | 462 | 462 | 66,000 | 924 |
| 1997-05-23 | 474 | 480 | 470 | 470 | 110,000 | 940 |
| 1997-05-22 | 476 | 478 | 473 | 473 | 63,000 | 946 |
| 1997-05-21 | 484 | 485 | 478 | 478 | 48,000 | 956 |
| 1997-05-20 | 488 | 489 | 483 | 483 | 39,000 | 966 |
| 1997-05-19 | 472 | 488 | 472 | 488 | 24,000 | 976 |
| 1997-05-16 | 475 | 476 | 470 | 472 | 116,000 | 944 |
| 1997-05-15 | 485 | 489 | 475 | 475 | 145,000 | 950 |
| 1997-05-14 | 487 | 488 | 484 | 485 | 36,000 | 970 |
| 1997-05-13 | 493 | 493 | 484 | 488 | 334,000 | 976 |
| 1997-05-12 | 480 | 489 | 480 | 488 | 268,000 | 976 |
| 1997-05-09 | 485 | 487 | 477 | 477 | 112,000 | 954 |
| 1997-05-08 | 478 | 489 | 478 | 485 | 104,000 | 970 |
| 1997-05-07 | 472 | 478 | 472 | 475 | 166,000 | 950 |
| 1997-05-06 | 464 | 474 | 463 | 467 | 62,000 | 934 |
| 1997-05-02 | 452 | 460 | 446 | 460 | 664,000 | 920 |
| 1997-05-01 | 449 | 459 | 449 | 450 | 78,000 | 900 |
| 1997-04-30 | 437 | 450 | 437 | 446 | 179,000 | 892 |
| 1997-04-28 | 426 | 436 | 426 | 436 | 50,000 | 872 |
| 1997-04-25 | 423 | 430 | 420 | 430 | 63,000 | 860 |
| 1997-04-24 | 428 | 428 | 415 | 423 | 351,000 | 846 |
| 1997-04-23 | 445 | 445 | 427 | 427 | 193,000 | 854 |
| 1997-04-22 | 441 | 450 | 441 | 445 | 97,000 | 890 |
| 1997-04-21 | 439 | 448 | 439 | 440 | 136,000 | 880 |
| 1997-04-18 | 411 | 424 | 410 | 421 | 114,000 | 842 |
| 1997-04-17 | 399 | 407 | 399 | 407 | 131,000 | 814 |
| 1997-04-16 | 380 | 397 | 372 | 397 | 328,000 | 794 |
| 1997-04-15 | 380 | 381 | 372 | 372 | 162,000 | 744 |
| 1997-04-14 | 386 | 386 | 381 | 381 | 58,000 | 762 |
| 1997-04-11 | 390 | 395 | 385 | 391 | 56,000 | 782 |
| 1997-04-10 | 396 | 404 | 388 | 396 | 195,000 | 792 |
| 1997-04-09 | 405 | 406 | 392 | 396 | 200,000 | 792 |
| 1997-04-08 | 423 | 423 | 398 | 406 | 124,000 | 812 |
| 1997-04-07 | 463 | 463 | 420 | 423 | 101,000 | 846 |
| 1997-04-04 | 489 | 489 | 456 | 459 | 131,000 | 918 |
| 1997-04-03 | 479 | 488 | 479 | 483 | 28,000 | 966 |
| 1997-04-02 | 493 | 493 | 463 | 475 | 63,000 | 950 |
| 1997-04-01 | 501 | 501 | 490 | 493 | 44,000 | 986 |
| 1997-03-31 | 502 | 507 | 502 | 502 | 9,000 | 1,004 |
| 1997-03-28 | 510 | 522 | 506 | 510 | 28,000 | 1,020 |
| 1997-03-27 | 540 | 540 | 510 | 520 | 190,000 | 1,040 |
| 1997-03-26 | 543 | 543 | 530 | 530 | 35,000 | 1,060 |
| 1997-03-25 | 537 | 545 | 537 | 545 | 46,000 | 1,090 |
| 1997-03-24 | 551 | 551 | 535 | 535 | 83,000 | 1,070 |
| 1997-03-21 | 520 | 554 | 515 | 554 | 69,000 | 1,108 |
| 1997-03-19 | 511 | 530 | 510 | 510 | 20,000 | 1,020 |
| 1997-03-18 | 504 | 520 | 502 | 509 | 82,000 | 1,018 |
| 1997-03-17 | 501 | 512 | 501 | 505 | 28,000 | 1,010 |
| 1997-03-14 | 496 | 502 | 496 | 500 | 117,000 | 1,000 |
| 1997-03-13 | 499 | 500 | 491 | 496 | 48,000 | 992 |
| 1997-03-12 | 507 | 511 | 498 | 499 | 49,000 | 998 |
| 1997-03-11 | 501 | 502 | 501 | 502 | 18,000 | 1,004 |
| 1997-03-10 | 507 | 507 | 500 | 500 | 66,000 | 1,000 |
| 1997-03-07 | 501 | 508 | 500 | 501 | 67,000 | 1,002 |
| 1997-03-06 | 501 | 508 | 501 | 508 | 141,000 | 1,016 |
| 1997-03-05 | 508 | 510 | 505 | 510 | 99,000 | 1,020 |
| 1997-03-04 | 513 | 513 | 505 | 507 | 168,000 | 1,014 |
| 1997-03-03 | 521 | 521 | 508 | 508 | 88,000 | 1,016 |
| 1997-02-28 | 537 | 537 | 519 | 520 | 68,000 | 1,040 |
| 1997-02-27 | 539 | 539 | 533 | 536 | 24,000 | 1,072 |
| 1997-02-26 | 545 | 545 | 540 | 540 | 27,000 | 1,080 |
| 1997-02-25 | 546 | 546 | 545 | 545 | 360,000 | 1,090 |
| 1997-02-24 | 561 | 565 | 555 | 556 | 93,000 | 1,112 |
| 1997-02-21 | 544 | 562 | 533 | 560 | 141,000 | 1,120 |
| 1997-02-20 | 518 | 540 | 518 | 540 | 116,000 | 1,080 |
| 1997-02-19 | 530 | 530 | 510 | 515 | 138,000 | 1,030 |
| 1997-02-18 | 543 | 549 | 530 | 531 | 40,000 | 1,062 |
| 1997-02-17 | 549 | 550 | 544 | 550 | 78,000 | 1,100 |
| 1997-02-14 | 542 | 550 | 542 | 543 | 373,000 | 1,086 |
| 1997-02-13 | 551 | 554 | 545 | 553 | 137,000 | 1,106 |
| 1997-02-12 | 563 | 565 | 551 | 551 | 130,000 | 1,102 |
| 1997-02-10 | 561 | 573 | 560 | 561 | 157,000 | 1,122 |
| 1997-02-07 | 580 | 580 | 561 | 561 | 240,000 | 1,122 |
| 1997-02-06 | 566 | 568 | 561 | 566 | 75,000 | 1,132 |
| 1997-02-05 | 578 | 579 | 566 | 566 | 59,000 | 1,132 |
| 1997-02-04 | 581 | 583 | 580 | 580 | 103,000 | 1,160 |
| 1997-02-03 | 580 | 581 | 578 | 581 | 100,000 | 1,162 |
| 1997-01-31 | 556 | 576 | 556 | 566 | 91,000 | 1,132 |
| 1997-01-30 | 550 | 564 | 550 | 556 | 142,000 | 1,112 |
| 1997-01-29 | 572 | 572 | 550 | 550 | 94,000 | 1,100 |
| 1997-01-28 | 571 | 575 | 570 | 573 | 115,000 | 1,146 |
| 1997-01-27 | 590 | 590 | 572 | 572 | 119,000 | 1,144 |
| 1997-01-24 | 610 | 610 | 591 | 591 | 193,000 | 1,182 |
| 1997-01-23 | 605 | 605 | 603 | 603 | 40,000 | 1,206 |
| 1997-01-22 | 596 | 608 | 594 | 608 | 115,000 | 1,216 |
| 1997-01-21 | 606 | 613 | 596 | 596 | 54,000 | 1,192 |
| 1997-01-20 | 607 | 607 | 594 | 606 | 43,000 | 1,212 |
| 1997-01-17 | 596 | 615 | 594 | 600 | 133,000 | 1,200 |
| 1997-01-16 | 607 | 607 | 596 | 596 | 51,000 | 1,192 |
| 1997-01-14 | 610 | 610 | 595 | 600 | 117,000 | 1,200 |
| 1997-01-13 | 601 | 610 | 593 | 610 | 114,000 | 1,220 |
| 1997-01-10 | 610 | 610 | 585 | 591 | 111,000 | 1,182 |
| 1997-01-09 | 620 | 620 | 610 | 612 | 79,000 | 1,224 |
| 1997-01-08 | 630 | 636 | 610 | 615 | 39,000 | 1,230 |
| 1997-01-07 | 653 | 653 | 640 | 640 | 45,000 | 1,280 |
| 1997-01-06 | 640 | 663 | 630 | 663 | 93,000 | 1,326 |
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
