1884 日本道路(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 201 | 205 | 200 | 200 | 20,000 | 400 |
| 1998-12-29 | 192 | 205 | 192 | 200 | 81,000 | 400 |
| 1998-12-28 | 191 | 200 | 191 | 197 | 66,000 | 394 |
| 1998-12-25 | 190 | 197 | 190 | 190 | 58,000 | 380 |
| 1998-12-24 | 183 | 183 | 180 | 180 | 76,000 | 360 |
| 1998-12-22 | 186 | 187 | 183 | 186 | 123,000 | 372 |
| 1998-12-21 | 186 | 189 | 186 | 189 | 53,000 | 378 |
| 1998-12-18 | 188 | 188 | 182 | 187 | 52,000 | 374 |
| 1998-12-17 | 189 | 189 | 187 | 189 | 81,000 | 378 |
| 1998-12-16 | 190 | 191 | 188 | 189 | 83,000 | 378 |
| 1998-12-15 | 192 | 194 | 191 | 191 | 93,000 | 382 |
| 1998-12-14 | 200 | 200 | 191 | 192 | 118,000 | 384 |
| 1998-12-11 | 204 | 206 | 204 | 204 | 118,000 | 408 |
| 1998-12-10 | 203 | 204 | 203 | 204 | 51,000 | 408 |
| 1998-12-09 | 203 | 205 | 203 | 204 | 48,000 | 408 |
| 1998-12-08 | 203 | 206 | 202 | 203 | 31,000 | 406 |
| 1998-12-07 | 202 | 204 | 200 | 202 | 46,000 | 404 |
| 1998-12-04 | 200 | 200 | 197 | 199 | 53,000 | 398 |
| 1998-12-03 | 206 | 209 | 200 | 205 | 44,000 | 410 |
| 1998-12-02 | 203 | 209 | 203 | 209 | 57,000 | 418 |
| 1998-12-01 | 209 | 209 | 203 | 203 | 117,000 | 406 |
| 1998-11-30 | 215 | 220 | 211 | 211 | 103,000 | 422 |
| 1998-11-27 | 209 | 213 | 209 | 211 | 65,000 | 422 |
| 1998-11-26 | 209 | 209 | 202 | 208 | 77,000 | 416 |
| 1998-11-25 | 205 | 211 | 198 | 201 | 187,000 | 402 |
| 1998-11-24 | 207 | 207 | 200 | 200 | 69,000 | 400 |
| 1998-11-20 | 196 | 198 | 195 | 197 | 61,000 | 394 |
| 1998-11-19 | 197 | 200 | 195 | 195 | 100,000 | 390 |
| 1998-11-18 | 196 | 198 | 195 | 198 | 50,000 | 396 |
| 1998-11-17 | 199 | 203 | 195 | 196 | 83,000 | 392 |
| 1998-11-16 | 190 | 204 | 190 | 198 | 81,000 | 396 |
| 1998-11-13 | 185 | 187 | 184 | 185 | 68,000 | 370 |
| 1998-11-12 | 191 | 199 | 189 | 189 | 63,000 | 378 |
| 1998-11-11 | 191 | 191 | 189 | 191 | 21,000 | 382 |
| 1998-11-10 | 191 | 191 | 190 | 191 | 16,000 | 382 |
| 1998-11-09 | 193 | 196 | 191 | 191 | 60,000 | 382 |
| 1998-11-06 | 200 | 200 | 192 | 193 | 48,000 | 386 |
| 1998-11-05 | 210 | 211 | 201 | 201 | 115,000 | 402 |
| 1998-11-04 | 207 | 207 | 200 | 205 | 107,000 | 410 |
| 1998-11-02 | 186 | 194 | 184 | 192 | 73,000 | 384 |
| 1998-10-30 | 183 | 184 | 171 | 176 | 209,000 | 352 |
| 1998-10-29 | 196 | 197 | 181 | 181 | 185,000 | 362 |
| 1998-10-28 | 204 | 206 | 196 | 196 | 124,000 | 392 |
| 1998-10-27 | 209 | 211 | 209 | 209 | 22,000 | 418 |
| 1998-10-26 | 216 | 216 | 210 | 211 | 66,000 | 422 |
| 1998-10-23 | 212 | 215 | 212 | 213 | 81,000 | 426 |
| 1998-10-22 | 229 | 229 | 211 | 212 | 64,000 | 424 |
| 1998-10-21 | 218 | 225 | 211 | 219 | 63,000 | 438 |
| 1998-10-20 | 212 | 219 | 205 | 219 | 92,000 | 438 |
| 1998-10-19 | 206 | 215 | 206 | 210 | 56,000 | 420 |
| 1998-10-16 | 226 | 226 | 211 | 216 | 38,000 | 432 |
| 1998-10-15 | 226 | 226 | 212 | 220 | 32,000 | 440 |
| 1998-10-14 | 226 | 230 | 225 | 226 | 25,000 | 452 |
| 1998-10-13 | 235 | 240 | 231 | 231 | 59,000 | 462 |
| 1998-10-12 | 230 | 236 | 226 | 235 | 70,000 | 470 |
| 1998-10-09 | 224 | 233 | 220 | 230 | 19,000 | 460 |
| 1998-10-08 | 233 | 235 | 225 | 225 | 131,000 | 450 |
| 1998-10-07 | 225 | 233 | 223 | 233 | 56,000 | 466 |
| 1998-10-06 | 210 | 220 | 210 | 217 | 78,000 | 434 |
| 1998-10-05 | 215 | 215 | 210 | 215 | 32,000 | 430 |
| 1998-10-02 | 209 | 215 | 208 | 215 | 52,000 | 430 |
| 1998-10-01 | 228 | 229 | 210 | 215 | 80,000 | 430 |
| 1998-09-30 | 234 | 234 | 224 | 234 | 128,000 | 468 |
| 1998-09-29 | 227 | 230 | 226 | 230 | 30,000 | 460 |
| 1998-09-28 | 225 | 238 | 225 | 232 | 92,000 | 464 |
| 1998-09-25 | 224 | 234 | 224 | 234 | 30,000 | 468 |
| 1998-09-24 | 224 | 230 | 224 | 230 | 46,000 | 460 |
| 1998-09-22 | 223 | 225 | 221 | 223 | 66,000 | 446 |
| 1998-09-21 | 228 | 228 | 222 | 223 | 73,000 | 446 |
| 1998-09-18 | 221 | 229 | 221 | 228 | 29,000 | 456 |
| 1998-09-17 | 219 | 220 | 216 | 220 | 57,000 | 440 |
| 1998-09-16 | 218 | 220 | 218 | 220 | 27,000 | 440 |
| 1998-09-14 | 206 | 215 | 206 | 214 | 76,000 | 428 |
| 1998-09-11 | 212 | 212 | 203 | 206 | 133,000 | 412 |
| 1998-09-10 | 218 | 222 | 217 | 217 | 60,000 | 434 |
| 1998-09-09 | 220 | 223 | 216 | 223 | 32,000 | 446 |
| 1998-09-08 | 238 | 238 | 220 | 220 | 49,000 | 440 |
| 1998-09-07 | 206 | 224 | 206 | 223 | 67,000 | 446 |
| 1998-09-04 | 216 | 218 | 211 | 211 | 93,000 | 422 |
| 1998-09-03 | 225 | 226 | 220 | 221 | 60,000 | 442 |
| 1998-09-02 | 235 | 235 | 225 | 230 | 30,000 | 460 |
| 1998-09-01 | 224 | 230 | 217 | 225 | 51,000 | 450 |
| 1998-08-31 | 231 | 236 | 220 | 225 | 86,000 | 450 |
| 1998-08-28 | 215 | 220 | 210 | 216 | 133,000 | 432 |
| 1998-08-27 | 228 | 228 | 217 | 220 | 76,000 | 440 |
| 1998-08-26 | 230 | 230 | 229 | 230 | 39,000 | 460 |
| 1998-08-25 | 230 | 230 | 227 | 230 | 38,000 | 460 |
| 1998-08-24 | 231 | 231 | 229 | 229 | 40,000 | 458 |
| 1998-08-21 | 229 | 235 | 227 | 235 | 14,000 | 470 |
| 1998-08-20 | 230 | 235 | 229 | 231 | 37,000 | 462 |
| 1998-08-19 | 230 | 242 | 230 | 232 | 52,000 | 464 |
| 1998-08-18 | 223 | 233 | 223 | 230 | 94,000 | 460 |
| 1998-08-17 | 226 | 226 | 222 | 222 | 32,000 | 444 |
| 1998-08-14 | 228 | 233 | 225 | 226 | 29,000 | 452 |
| 1998-08-13 | 223 | 228 | 222 | 223 | 40,000 | 446 |
| 1998-08-12 | 221 | 233 | 220 | 223 | 84,000 | 446 |
| 1998-08-11 | 227 | 227 | 222 | 223 | 68,000 | 446 |
| 1998-08-10 | 237 | 237 | 222 | 227 | 201,000 | 454 |
| 1998-08-07 | 239 | 243 | 239 | 242 | 147,000 | 484 |
| 1998-08-06 | 243 | 245 | 242 | 244 | 129,000 | 488 |
| 1998-08-05 | 248 | 248 | 243 | 243 | 99,000 | 486 |
| 1998-08-04 | 249 | 250 | 243 | 246 | 68,000 | 492 |
| 1998-08-03 | 250 | 250 | 249 | 249 | 41,000 | 498 |
| 1998-07-31 | 250 | 253 | 249 | 252 | 115,000 | 504 |
| 1998-07-30 | 251 | 252 | 249 | 250 | 41,000 | 500 |
| 1998-07-29 | 250 | 254 | 248 | 248 | 93,000 | 496 |
| 1998-07-28 | 251 | 253 | 250 | 253 | 75,000 | 506 |
| 1998-07-27 | 250 | 250 | 247 | 250 | 88,000 | 500 |
| 1998-07-24 | 244 | 255 | 240 | 250 | 99,000 | 500 |
| 1998-07-23 | 246 | 247 | 245 | 245 | 40,000 | 490 |
| 1998-07-22 | 252 | 252 | 246 | 246 | 56,000 | 492 |
| 1998-07-21 | 258 | 258 | 250 | 252 | 80,000 | 504 |
| 1998-07-17 | 253 | 259 | 253 | 259 | 233,000 | 518 |
| 1998-07-16 | 258 | 258 | 251 | 258 | 133,000 | 516 |
| 1998-07-15 | 255 | 265 | 252 | 253 | 123,000 | 506 |
| 1998-07-14 | 249 | 255 | 245 | 253 | 123,000 | 506 |
| 1998-07-13 | 229 | 240 | 229 | 240 | 64,000 | 480 |
| 1998-07-10 | 246 | 246 | 236 | 236 | 116,000 | 472 |
| 1998-07-09 | 250 | 250 | 247 | 247 | 56,000 | 494 |
| 1998-07-08 | 252 | 252 | 248 | 248 | 143,000 | 496 |
| 1998-07-07 | 252 | 252 | 250 | 250 | 133,000 | 500 |
| 1998-07-06 | 241 | 250 | 241 | 247 | 78,000 | 494 |
| 1998-07-03 | 247 | 248 | 245 | 246 | 108,000 | 492 |
| 1998-07-02 | 248 | 259 | 245 | 257 | 151,000 | 514 |
| 1998-07-01 | 234 | 245 | 228 | 245 | 152,000 | 490 |
| 1998-06-30 | 222 | 227 | 222 | 224 | 105,000 | 448 |
| 1998-06-29 | 223 | 228 | 222 | 222 | 159,000 | 444 |
| 1998-06-26 | 221 | 223 | 221 | 222 | 82,000 | 444 |
| 1998-06-25 | 218 | 221 | 218 | 220 | 62,000 | 440 |
| 1998-06-24 | 218 | 220 | 215 | 220 | 12,000 | 440 |
| 1998-06-23 | 221 | 228 | 218 | 222 | 64,000 | 444 |
| 1998-06-22 | 218 | 225 | 218 | 221 | 36,000 | 442 |
| 1998-06-19 | 219 | 220 | 218 | 218 | 17,000 | 436 |
| 1998-06-18 | 213 | 225 | 213 | 220 | 179,000 | 440 |
| 1998-06-17 | 208 | 210 | 207 | 207 | 10,000 | 414 |
| 1998-06-16 | 205 | 213 | 205 | 207 | 50,000 | 414 |
| 1998-06-15 | 208 | 214 | 207 | 214 | 53,000 | 428 |
| 1998-06-12 | 201 | 208 | 201 | 208 | 150,000 | 416 |
| 1998-06-11 | 220 | 226 | 213 | 226 | 66,000 | 452 |
| 1998-06-10 | 220 | 229 | 218 | 226 | 38,000 | 452 |
| 1998-06-09 | 217 | 220 | 215 | 220 | 19,000 | 440 |
| 1998-06-08 | 221 | 221 | 215 | 215 | 14,000 | 430 |
| 1998-06-05 | 224 | 224 | 222 | 222 | 38,000 | 444 |
| 1998-06-04 | 224 | 226 | 222 | 224 | 29,000 | 448 |
| 1998-06-03 | 224 | 224 | 220 | 224 | 14,000 | 448 |
| 1998-06-02 | 221 | 221 | 215 | 220 | 32,000 | 440 |
| 1998-06-01 | 234 | 235 | 225 | 225 | 43,000 | 450 |
| 1998-05-29 | 230 | 236 | 230 | 234 | 39,000 | 468 |
| 1998-05-28 | 223 | 235 | 223 | 230 | 21,000 | 460 |
| 1998-05-27 | 227 | 229 | 224 | 224 | 44,000 | 448 |
| 1998-05-26 | 224 | 240 | 224 | 228 | 18,000 | 456 |
| 1998-05-25 | 223 | 230 | 223 | 230 | 45,000 | 460 |
| 1998-05-22 | 243 | 243 | 223 | 223 | 43,000 | 446 |
| 1998-05-21 | 215 | 240 | 215 | 233 | 93,000 | 466 |
| 1998-05-20 | 217 | 221 | 214 | 216 | 53,000 | 432 |
| 1998-05-19 | 219 | 219 | 209 | 217 | 67,000 | 434 |
| 1998-05-18 | 227 | 227 | 210 | 212 | 76,000 | 424 |
| 1998-05-15 | 230 | 230 | 221 | 221 | 70,000 | 442 |
| 1998-05-14 | 230 | 231 | 225 | 225 | 33,000 | 450 |
| 1998-05-13 | 227 | 232 | 226 | 232 | 34,000 | 464 |
| 1998-05-12 | 231 | 231 | 222 | 227 | 23,000 | 454 |
| 1998-05-11 | 227 | 234 | 227 | 227 | 24,000 | 454 |
| 1998-05-08 | 220 | 229 | 219 | 228 | 58,000 | 456 |
| 1998-05-07 | 231 | 232 | 218 | 220 | 74,000 | 440 |
| 1998-05-06 | 242 | 242 | 231 | 233 | 43,000 | 466 |
| 1998-05-01 | 243 | 243 | 240 | 240 | 26,000 | 480 |
| 1998-04-30 | 239 | 245 | 239 | 245 | 49,000 | 490 |
| 1998-04-28 | 242 | 245 | 237 | 240 | 64,000 | 480 |
| 1998-04-27 | 246 | 254 | 246 | 247 | 50,000 | 494 |
| 1998-04-24 | 244 | 260 | 243 | 256 | 111,000 | 512 |
| 1998-04-23 | 247 | 249 | 243 | 249 | 120,000 | 498 |
| 1998-04-22 | 247 | 249 | 240 | 249 | 45,000 | 498 |
| 1998-04-21 | 245 | 249 | 245 | 249 | 43,000 | 498 |
| 1998-04-20 | 251 | 251 | 245 | 246 | 56,000 | 492 |
| 1998-04-17 | 239 | 254 | 239 | 252 | 52,000 | 504 |
| 1998-04-16 | 257 | 257 | 239 | 239 | 88,000 | 478 |
| 1998-04-15 | 265 | 265 | 257 | 257 | 49,000 | 514 |
| 1998-04-14 | 267 | 267 | 258 | 260 | 44,000 | 520 |
| 1998-04-13 | 256 | 260 | 251 | 257 | 51,000 | 514 |
| 1998-04-10 | 282 | 290 | 260 | 265 | 223,000 | 530 |
| 1998-04-09 | 267 | 280 | 259 | 280 | 204,000 | 560 |
| 1998-04-08 | 250 | 269 | 250 | 264 | 208,000 | 528 |
| 1998-04-07 | 237 | 270 | 237 | 261 | 203,000 | 522 |
| 1998-04-06 | 235 | 237 | 228 | 237 | 208,000 | 474 |
| 1998-04-03 | 201 | 220 | 201 | 217 | 257,000 | 434 |
| 1998-04-02 | 230 | 235 | 196 | 196 | 434,000 | 392 |
| 1998-04-01 | 247 | 250 | 230 | 240 | 263,000 | 480 |
| 1998-03-31 | 263 | 272 | 250 | 252 | 228,000 | 504 |
| 1998-03-30 | 292 | 298 | 260 | 263 | 264,000 | 526 |
| 1998-03-27 | 298 | 298 | 290 | 292 | 101,000 | 584 |
| 1998-03-26 | 291 | 301 | 288 | 288 | 121,000 | 576 |
| 1998-03-25 | 296 | 300 | 286 | 287 | 114,000 | 574 |
| 1998-03-24 | 289 | 298 | 285 | 286 | 93,000 | 572 |
| 1998-03-23 | 301 | 313 | 285 | 285 | 149,000 | 570 |
| 1998-03-20 | 295 | 298 | 290 | 295 | 132,000 | 590 |
| 1998-03-19 | 295 | 297 | 285 | 290 | 44,000 | 580 |
| 1998-03-18 | 299 | 300 | 285 | 285 | 233,000 | 570 |
| 1998-03-17 | 305 | 305 | 300 | 300 | 222,000 | 600 |
| 1998-03-16 | 317 | 317 | 305 | 309 | 132,000 | 618 |
| 1998-03-13 | 302 | 317 | 302 | 313 | 283,000 | 626 |
| 1998-03-12 | 301 | 306 | 298 | 302 | 140,000 | 604 |
| 1998-03-11 | 314 | 315 | 305 | 310 | 473,000 | 620 |
| 1998-03-10 | 300 | 319 | 295 | 318 | 516,000 | 636 |
| 1998-03-09 | 300 | 300 | 289 | 289 | 219,000 | 578 |
| 1998-03-06 | 279 | 294 | 279 | 288 | 65,000 | 576 |
| 1998-03-05 | 277 | 284 | 275 | 284 | 126,000 | 568 |
| 1998-03-04 | 290 | 298 | 285 | 285 | 102,000 | 570 |
| 1998-03-03 | 301 | 301 | 295 | 300 | 184,000 | 600 |
| 1998-03-02 | 301 | 306 | 299 | 306 | 338,000 | 612 |
| 1998-02-27 | 281 | 295 | 280 | 293 | 193,000 | 586 |
| 1998-02-26 | 272 | 274 | 269 | 271 | 212,000 | 542 |
| 1998-02-25 | 265 | 271 | 263 | 267 | 163,000 | 534 |
| 1998-02-24 | 266 | 271 | 265 | 271 | 98,000 | 542 |
| 1998-02-23 | 274 | 275 | 270 | 271 | 132,000 | 542 |
| 1998-02-20 | 276 | 277 | 263 | 273 | 185,000 | 546 |
| 1998-02-19 | 282 | 282 | 276 | 276 | 150,000 | 552 |
| 1998-02-18 | 281 | 290 | 281 | 285 | 302,000 | 570 |
| 1998-02-17 | 289 | 300 | 285 | 290 | 123,000 | 580 |
| 1998-02-16 | 292 | 292 | 280 | 288 | 128,000 | 576 |
| 1998-02-13 | 314 | 314 | 285 | 291 | 315,000 | 582 |
| 1998-02-12 | 318 | 325 | 310 | 314 | 625,000 | 628 |
| 1998-02-10 | 287 | 325 | 287 | 304 | 1,362,000 | 608 |
| 1998-02-09 | 279 | 285 | 279 | 284 | 142,000 | 568 |
| 1998-02-06 | 295 | 296 | 275 | 285 | 570,000 | 570 |
| 1998-02-05 | 270 | 295 | 267 | 293 | 1,424,000 | 586 |
| 1998-02-04 | 252 | 269 | 251 | 269 | 1,141,000 | 538 |
| 1998-02-03 | 225 | 245 | 225 | 242 | 321,000 | 484 |
| 1998-02-02 | 230 | 234 | 216 | 216 | 184,000 | 432 |
| 1998-01-30 | 231 | 235 | 225 | 226 | 125,000 | 452 |
| 1998-01-29 | 279 | 279 | 235 | 245 | 270,000 | 490 |
| 1998-01-28 | 252 | 279 | 252 | 270 | 806,000 | 540 |
| 1998-01-27 | 245 | 250 | 242 | 247 | 330,000 | 494 |
| 1998-01-26 | 224 | 255 | 220 | 240 | 526,000 | 480 |
| 1998-01-23 | 202 | 210 | 202 | 205 | 163,000 | 410 |
| 1998-01-22 | 204 | 212 | 200 | 202 | 279,000 | 404 |
| 1998-01-21 | 193 | 204 | 193 | 203 | 288,000 | 406 |
| 1998-01-20 | 170 | 190 | 170 | 186 | 146,000 | 372 |
| 1998-01-19 | 164 | 183 | 161 | 180 | 232,000 | 360 |
| 1998-01-16 | 141 | 150 | 141 | 150 | 112,000 | 300 |
| 1998-01-14 | 140 | 145 | 136 | 140 | 149,000 | 280 |
| 1998-01-13 | 151 | 151 | 138 | 141 | 142,000 | 282 |
| 1998-01-12 | 139 | 149 | 139 | 146 | 68,000 | 292 |
| 1998-01-09 | 146 | 150 | 145 | 149 | 59,000 | 298 |
| 1998-01-08 | 149 | 155 | 148 | 150 | 133,000 | 300 |
| 1998-01-07 | 155 | 156 | 145 | 149 | 112,000 | 298 |
| 1998-01-06 | 155 | 160 | 150 | 156 | 77,000 | 312 |
| 1998-01-05 | 160 | 166 | 150 | 155 | 59,000 | 310 |
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