1884 日本道路(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 178 | 172 | 172 | 32,000 | 344 |
| 1999-12-29 | 181 | 186 | 175 | 176 | 160,000 | 352 |
| 1999-12-28 | 185 | 189 | 185 | 185 | 18,000 | 370 |
| 1999-12-27 | 182 | 190 | 180 | 190 | 28,000 | 380 |
| 1999-12-24 | 182 | 189 | 182 | 182 | 69,000 | 364 |
| 1999-12-22 | 182 | 182 | 180 | 181 | 57,000 | 362 |
| 1999-12-21 | 183 | 183 | 180 | 182 | 54,000 | 364 |
| 1999-12-20 | 181 | 189 | 180 | 185 | 116,000 | 370 |
| 1999-12-17 | 180 | 185 | 180 | 185 | 150,000 | 370 |
| 1999-12-16 | 182 | 185 | 180 | 180 | 109,000 | 360 |
| 1999-12-15 | 181 | 185 | 181 | 181 | 100,000 | 362 |
| 1999-12-14 | 189 | 189 | 185 | 185 | 49,000 | 370 |
| 1999-12-13 | 189 | 194 | 188 | 189 | 52,000 | 378 |
| 1999-12-10 | 197 | 199 | 186 | 193 | 112,000 | 386 |
| 1999-12-09 | 191 | 196 | 191 | 196 | 79,000 | 392 |
| 1999-12-08 | 194 | 195 | 192 | 192 | 67,000 | 384 |
| 1999-12-07 | 192 | 194 | 187 | 192 | 87,000 | 384 |
| 1999-12-06 | 200 | 200 | 190 | 192 | 87,000 | 384 |
| 1999-12-03 | 192 | 202 | 192 | 202 | 72,000 | 404 |
| 1999-12-02 | 191 | 194 | 188 | 190 | 211,000 | 380 |
| 1999-12-01 | 195 | 200 | 195 | 195 | 35,000 | 390 |
| 1999-11-30 | 195 | 198 | 195 | 195 | 36,000 | 390 |
| 1999-11-29 | 192 | 200 | 192 | 200 | 48,000 | 400 |
| 1999-11-26 | 196 | 196 | 190 | 190 | 122,000 | 380 |
| 1999-11-25 | 203 | 203 | 195 | 198 | 86,000 | 396 |
| 1999-11-24 | 204 | 204 | 200 | 201 | 58,000 | 402 |
| 1999-11-22 | 219 | 219 | 203 | 208 | 29,000 | 416 |
| 1999-11-19 | 227 | 227 | 211 | 219 | 72,000 | 438 |
| 1999-11-18 | 215 | 230 | 215 | 227 | 133,000 | 454 |
| 1999-11-17 | 183 | 215 | 183 | 211 | 104,000 | 422 |
| 1999-11-16 | 180 | 189 | 180 | 180 | 116,000 | 360 |
| 1999-11-15 | 190 | 195 | 180 | 180 | 135,000 | 360 |
| 1999-11-12 | 195 | 198 | 190 | 190 | 408,000 | 380 |
| 1999-11-11 | 201 | 201 | 198 | 199 | 68,000 | 398 |
| 1999-11-10 | 205 | 205 | 200 | 205 | 31,000 | 410 |
| 1999-11-09 | 205 | 215 | 200 | 203 | 64,000 | 406 |
| 1999-11-08 | 214 | 214 | 200 | 200 | 53,000 | 400 |
| 1999-11-05 | 208 | 211 | 204 | 209 | 171,000 | 418 |
| 1999-11-04 | 219 | 219 | 213 | 213 | 52,000 | 426 |
| 1999-11-02 | 218 | 218 | 208 | 212 | 41,000 | 424 |
| 1999-11-01 | 211 | 213 | 208 | 213 | 74,000 | 426 |
| 1999-10-29 | 210 | 212 | 208 | 209 | 60,000 | 418 |
| 1999-10-28 | 206 | 208 | 206 | 207 | 98,000 | 414 |
| 1999-10-27 | 208 | 210 | 206 | 209 | 65,000 | 418 |
| 1999-10-26 | 212 | 212 | 208 | 208 | 63,000 | 416 |
| 1999-10-25 | 206 | 210 | 206 | 207 | 123,000 | 414 |
| 1999-10-22 | 208 | 212 | 206 | 206 | 80,000 | 412 |
| 1999-10-21 | 212 | 215 | 211 | 213 | 55,000 | 426 |
| 1999-10-20 | 216 | 218 | 208 | 215 | 111,000 | 430 |
| 1999-10-19 | 217 | 222 | 217 | 220 | 71,000 | 440 |
| 1999-10-18 | 220 | 225 | 217 | 222 | 71,000 | 444 |
| 1999-10-15 | 235 | 235 | 222 | 222 | 146,000 | 444 |
| 1999-10-14 | 230 | 234 | 225 | 226 | 121,000 | 452 |
| 1999-10-13 | 230 | 236 | 230 | 230 | 63,000 | 460 |
| 1999-10-12 | 229 | 234 | 222 | 226 | 135,000 | 452 |
| 1999-10-08 | 233 | 234 | 225 | 227 | 150,000 | 454 |
| 1999-10-07 | 236 | 236 | 230 | 230 | 147,000 | 460 |
| 1999-10-06 | 238 | 241 | 233 | 236 | 50,000 | 472 |
| 1999-10-05 | 237 | 241 | 237 | 241 | 28,000 | 482 |
| 1999-10-04 | 241 | 244 | 241 | 242 | 13,000 | 484 |
| 1999-10-01 | 251 | 254 | 246 | 250 | 35,000 | 500 |
| 1999-09-30 | 244 | 254 | 235 | 254 | 69,000 | 508 |
| 1999-09-29 | 245 | 245 | 231 | 234 | 27,000 | 468 |
| 1999-09-28 | 235 | 245 | 235 | 240 | 11,000 | 480 |
| 1999-09-27 | 237 | 238 | 235 | 235 | 22,000 | 470 |
| 1999-09-24 | 240 | 250 | 235 | 236 | 142,000 | 472 |
| 1999-09-22 | 240 | 249 | 240 | 242 | 30,000 | 484 |
| 1999-09-21 | 253 | 253 | 246 | 253 | 32,000 | 506 |
| 1999-09-20 | 251 | 254 | 241 | 251 | 51,000 | 502 |
| 1999-09-17 | 252 | 252 | 240 | 240 | 53,000 | 480 |
| 1999-09-16 | 240 | 253 | 235 | 253 | 64,000 | 506 |
| 1999-09-14 | 242 | 250 | 240 | 250 | 53,000 | 500 |
| 1999-09-13 | 245 | 248 | 243 | 244 | 51,000 | 488 |
| 1999-09-10 | 242 | 247 | 240 | 243 | 123,000 | 486 |
| 1999-09-09 | 242 | 248 | 240 | 240 | 58,000 | 480 |
| 1999-09-08 | 250 | 250 | 241 | 241 | 101,000 | 482 |
| 1999-09-07 | 251 | 252 | 250 | 250 | 34,000 | 500 |
| 1999-09-06 | 253 | 256 | 250 | 255 | 51,000 | 510 |
| 1999-09-03 | 250 | 261 | 250 | 251 | 65,000 | 502 |
| 1999-09-02 | 252 | 253 | 250 | 250 | 65,000 | 500 |
| 1999-09-01 | 256 | 260 | 251 | 260 | 81,000 | 520 |
| 1999-08-31 | 257 | 265 | 255 | 255 | 42,000 | 510 |
| 1999-08-30 | 260 | 261 | 256 | 260 | 12,000 | 520 |
| 1999-08-27 | 270 | 270 | 255 | 255 | 34,000 | 510 |
| 1999-08-26 | 268 | 270 | 265 | 266 | 39,000 | 532 |
| 1999-08-25 | 265 | 268 | 263 | 268 | 39,000 | 536 |
| 1999-08-24 | 267 | 270 | 261 | 265 | 92,000 | 530 |
| 1999-08-23 | 265 | 265 | 256 | 260 | 53,000 | 520 |
| 1999-08-20 | 247 | 255 | 246 | 250 | 84,000 | 500 |
| 1999-08-19 | 256 | 256 | 249 | 252 | 47,000 | 504 |
| 1999-08-18 | 264 | 264 | 251 | 255 | 25,000 | 510 |
| 1999-08-17 | 254 | 265 | 254 | 264 | 40,000 | 528 |
| 1999-08-16 | 259 | 264 | 259 | 264 | 25,000 | 528 |
| 1999-08-13 | 268 | 268 | 250 | 252 | 362,000 | 504 |
| 1999-08-12 | 258 | 268 | 258 | 268 | 25,000 | 536 |
| 1999-08-11 | 255 | 262 | 255 | 262 | 26,000 | 524 |
| 1999-08-10 | 268 | 269 | 260 | 263 | 52,000 | 526 |
| 1999-08-09 | 255 | 269 | 255 | 268 | 76,000 | 536 |
| 1999-08-06 | 252 | 264 | 251 | 253 | 38,000 | 506 |
| 1999-08-05 | 259 | 259 | 250 | 250 | 83,000 | 500 |
| 1999-08-04 | 253 | 255 | 250 | 251 | 85,000 | 502 |
| 1999-08-03 | 262 | 262 | 246 | 246 | 234,000 | 492 |
| 1999-08-02 | 272 | 274 | 264 | 265 | 190,000 | 530 |
| 1999-07-30 | 280 | 280 | 275 | 275 | 59,000 | 550 |
| 1999-07-29 | 280 | 281 | 277 | 277 | 123,000 | 554 |
| 1999-07-28 | 286 | 287 | 280 | 280 | 69,000 | 560 |
| 1999-07-27 | 290 | 292 | 285 | 285 | 89,000 | 570 |
| 1999-07-26 | 285 | 298 | 285 | 295 | 29,000 | 590 |
| 1999-07-23 | 295 | 295 | 290 | 295 | 126,000 | 590 |
| 1999-07-22 | 302 | 302 | 295 | 295 | 87,000 | 590 |
| 1999-07-21 | 304 | 304 | 297 | 304 | 96,000 | 608 |
| 1999-07-19 | 292 | 305 | 292 | 305 | 110,000 | 610 |
| 1999-07-16 | 299 | 303 | 290 | 303 | 191,000 | 606 |
| 1999-07-15 | 313 | 317 | 305 | 310 | 240,000 | 620 |
| 1999-07-14 | 313 | 318 | 313 | 318 | 206,000 | 636 |
| 1999-07-13 | 317 | 324 | 313 | 316 | 210,000 | 632 |
| 1999-07-12 | 330 | 330 | 310 | 312 | 226,000 | 624 |
| 1999-07-09 | 335 | 335 | 321 | 323 | 646,000 | 646 |
| 1999-07-08 | 350 | 350 | 330 | 330 | 1,950,000 | 660 |
| 1999-07-07 | 304 | 322 | 301 | 320 | 1,586,000 | 640 |
| 1999-07-06 | 281 | 298 | 280 | 294 | 470,000 | 588 |
| 1999-07-05 | 279 | 287 | 277 | 281 | 217,000 | 562 |
| 1999-07-02 | 279 | 286 | 276 | 282 | 161,000 | 564 |
| 1999-07-01 | 272 | 279 | 272 | 274 | 104,000 | 548 |
| 1999-06-30 | 280 | 285 | 272 | 272 | 134,000 | 544 |
| 1999-06-29 | 284 | 284 | 279 | 280 | 159,000 | 560 |
| 1999-06-28 | 271 | 279 | 271 | 274 | 58,000 | 548 |
| 1999-06-25 | 272 | 278 | 271 | 271 | 73,000 | 542 |
| 1999-06-24 | 272 | 277 | 270 | 271 | 84,000 | 542 |
| 1999-06-23 | 271 | 280 | 270 | 271 | 58,000 | 542 |
| 1999-06-22 | 285 | 285 | 275 | 275 | 95,000 | 550 |
| 1999-06-21 | 282 | 287 | 277 | 284 | 97,000 | 568 |
| 1999-06-18 | 283 | 286 | 281 | 281 | 128,000 | 562 |
| 1999-06-17 | 289 | 289 | 281 | 281 | 75,000 | 562 |
| 1999-06-16 | 275 | 289 | 274 | 287 | 217,000 | 574 |
| 1999-06-15 | 270 | 277 | 270 | 274 | 200,000 | 548 |
| 1999-06-14 | 275 | 277 | 268 | 270 | 74,000 | 540 |
| 1999-06-11 | 272 | 280 | 272 | 275 | 259,000 | 550 |
| 1999-06-10 | 266 | 272 | 266 | 270 | 144,000 | 540 |
| 1999-06-09 | 266 | 270 | 264 | 269 | 175,000 | 538 |
| 1999-06-08 | 275 | 275 | 267 | 267 | 64,000 | 534 |
| 1999-06-07 | 269 | 276 | 269 | 271 | 36,000 | 542 |
| 1999-06-04 | 271 | 274 | 270 | 271 | 61,000 | 542 |
| 1999-06-03 | 277 | 277 | 271 | 275 | 63,000 | 550 |
| 1999-06-02 | 275 | 278 | 272 | 277 | 53,000 | 554 |
| 1999-06-01 | 270 | 272 | 267 | 271 | 105,000 | 542 |
| 1999-05-31 | 275 | 276 | 265 | 271 | 69,000 | 542 |
| 1999-05-28 | 278 | 280 | 278 | 278 | 84,000 | 556 |
| 1999-05-27 | 297 | 297 | 283 | 288 | 132,000 | 576 |
| 1999-05-26 | 279 | 304 | 278 | 292 | 373,000 | 584 |
| 1999-05-25 | 281 | 282 | 278 | 279 | 89,000 | 558 |
| 1999-05-24 | 286 | 290 | 281 | 285 | 76,000 | 570 |
| 1999-05-21 | 278 | 285 | 278 | 281 | 70,000 | 562 |
| 1999-05-20 | 286 | 289 | 278 | 279 | 103,000 | 558 |
| 1999-05-19 | 297 | 298 | 285 | 285 | 131,000 | 570 |
| 1999-05-18 | 291 | 303 | 291 | 292 | 194,000 | 584 |
| 1999-05-17 | 297 | 303 | 290 | 291 | 123,000 | 582 |
| 1999-05-14 | 305 | 305 | 297 | 298 | 191,000 | 596 |
| 1999-05-13 | 301 | 305 | 295 | 295 | 174,000 | 590 |
| 1999-05-12 | 299 | 304 | 297 | 300 | 213,000 | 600 |
| 1999-05-11 | 305 | 305 | 290 | 294 | 398,000 | 588 |
| 1999-05-10 | 308 | 312 | 299 | 307 | 686,000 | 614 |
| 1999-05-07 | 295 | 308 | 295 | 308 | 778,000 | 616 |
| 1999-05-06 | 291 | 295 | 288 | 290 | 115,000 | 580 |
| 1999-04-30 | 291 | 296 | 286 | 290 | 256,000 | 580 |
| 1999-04-28 | 283 | 299 | 281 | 290 | 332,000 | 580 |
| 1999-04-27 | 290 | 291 | 282 | 286 | 152,000 | 572 |
| 1999-04-26 | 285 | 291 | 275 | 280 | 226,000 | 560 |
| 1999-04-23 | 290 | 295 | 285 | 285 | 373,000 | 570 |
| 1999-04-22 | 272 | 288 | 270 | 285 | 367,000 | 570 |
| 1999-04-21 | 281 | 285 | 260 | 265 | 267,000 | 530 |
| 1999-04-20 | 281 | 286 | 278 | 283 | 245,000 | 566 |
| 1999-04-19 | 296 | 297 | 283 | 286 | 378,000 | 572 |
| 1999-04-16 | 300 | 303 | 291 | 300 | 689,000 | 600 |
| 1999-04-15 | 300 | 308 | 298 | 303 | 1,797,000 | 606 |
| 1999-04-14 | 290 | 310 | 281 | 298 | 3,157,000 | 596 |
| 1999-04-13 | 250 | 270 | 250 | 270 | 1,812,000 | 540 |
| 1999-04-12 | 229 | 245 | 229 | 240 | 618,000 | 480 |
| 1999-04-09 | 230 | 230 | 221 | 221 | 195,000 | 442 |
| 1999-04-08 | 216 | 230 | 216 | 230 | 313,000 | 460 |
| 1999-04-07 | 213 | 218 | 212 | 216 | 123,000 | 432 |
| 1999-04-06 | 218 | 220 | 211 | 211 | 172,000 | 422 |
| 1999-04-05 | 210 | 215 | 210 | 213 | 174,000 | 426 |
| 1999-04-02 | 206 | 210 | 203 | 210 | 260,000 | 420 |
| 1999-04-01 | 206 | 206 | 201 | 202 | 34,000 | 404 |
| 1999-03-31 | 196 | 207 | 196 | 205 | 86,000 | 410 |
| 1999-03-30 | 204 | 206 | 197 | 197 | 70,000 | 394 |
| 1999-03-29 | 205 | 208 | 201 | 204 | 113,000 | 408 |
| 1999-03-26 | 208 | 208 | 201 | 204 | 105,000 | 408 |
| 1999-03-25 | 200 | 208 | 200 | 208 | 275,000 | 416 |
| 1999-03-24 | 213 | 213 | 187 | 190 | 858,000 | 380 |
| 1999-03-23 | 211 | 218 | 211 | 212 | 188,000 | 424 |
| 1999-03-19 | 210 | 215 | 207 | 212 | 117,000 | 424 |
| 1999-03-18 | 215 | 216 | 201 | 201 | 113,000 | 402 |
| 1999-03-17 | 223 | 223 | 210 | 218 | 189,000 | 436 |
| 1999-03-16 | 213 | 220 | 210 | 218 | 392,000 | 436 |
| 1999-03-15 | 200 | 213 | 200 | 209 | 268,000 | 418 |
| 1999-03-12 | 199 | 200 | 190 | 199 | 253,000 | 398 |
| 1999-03-11 | 185 | 196 | 185 | 195 | 227,000 | 390 |
| 1999-03-10 | 178 | 185 | 177 | 180 | 41,000 | 360 |
| 1999-03-09 | 177 | 180 | 175 | 177 | 68,000 | 354 |
| 1999-03-08 | 181 | 184 | 177 | 177 | 191,000 | 354 |
| 1999-03-05 | 180 | 185 | 178 | 180 | 73,000 | 360 |
| 1999-03-04 | 175 | 178 | 175 | 178 | 15,000 | 356 |
| 1999-03-03 | 176 | 181 | 176 | 177 | 17,000 | 354 |
| 1999-03-02 | 179 | 182 | 174 | 175 | 81,000 | 350 |
| 1999-03-01 | 193 | 193 | 165 | 182 | 92,000 | 364 |
| 1999-02-26 | 188 | 195 | 183 | 188 | 273,000 | 376 |
| 1999-02-25 | 186 | 193 | 182 | 189 | 203,000 | 378 |
| 1999-02-24 | 189 | 189 | 181 | 181 | 64,000 | 362 |
| 1999-02-23 | 183 | 192 | 181 | 187 | 212,000 | 374 |
| 1999-02-22 | 183 | 183 | 176 | 176 | 73,000 | 352 |
| 1999-02-19 | 179 | 180 | 171 | 176 | 142,000 | 352 |
| 1999-02-18 | 175 | 180 | 170 | 170 | 45,000 | 340 |
| 1999-02-17 | 180 | 180 | 165 | 171 | 99,000 | 342 |
| 1999-02-16 | 166 | 170 | 165 | 170 | 92,000 | 340 |
| 1999-02-15 | 169 | 169 | 165 | 165 | 51,000 | 330 |
| 1999-02-12 | 165 | 165 | 162 | 164 | 136,000 | 328 |
| 1999-02-10 | 173 | 175 | 165 | 165 | 98,000 | 330 |
| 1999-02-09 | 172 | 177 | 168 | 168 | 102,000 | 336 |
| 1999-02-08 | 171 | 175 | 170 | 172 | 54,000 | 344 |
| 1999-02-05 | 175 | 175 | 172 | 175 | 18,000 | 350 |
| 1999-02-04 | 175 | 180 | 175 | 180 | 31,000 | 360 |
| 1999-02-03 | 175 | 180 | 175 | 178 | 19,000 | 356 |
| 1999-02-02 | 178 | 182 | 176 | 180 | 18,000 | 360 |
| 1999-02-01 | 180 | 180 | 177 | 177 | 26,000 | 354 |
| 1999-01-29 | 181 | 182 | 175 | 175 | 60,000 | 350 |
| 1999-01-28 | 186 | 186 | 180 | 180 | 23,000 | 360 |
| 1999-01-27 | 182 | 187 | 182 | 183 | 41,000 | 366 |
| 1999-01-26 | 177 | 188 | 177 | 180 | 40,000 | 360 |
| 1999-01-25 | 180 | 180 | 177 | 177 | 40,000 | 354 |
| 1999-01-22 | 178 | 180 | 175 | 175 | 43,000 | 350 |
| 1999-01-21 | 178 | 179 | 177 | 178 | 21,000 | 356 |
| 1999-01-20 | 175 | 179 | 174 | 179 | 78,000 | 358 |
| 1999-01-19 | 175 | 175 | 174 | 175 | 41,000 | 350 |
| 1999-01-18 | 176 | 178 | 175 | 175 | 114,000 | 350 |
| 1999-01-14 | 180 | 180 | 175 | 176 | 103,000 | 352 |
| 1999-01-13 | 181 | 182 | 180 | 180 | 61,000 | 360 |
| 1999-01-12 | 180 | 185 | 180 | 181 | 50,000 | 362 |
| 1999-01-11 | 182 | 190 | 182 | 186 | 82,000 | 372 |
| 1999-01-08 | 193 | 193 | 180 | 182 | 575,000 | 364 |
| 1999-01-07 | 200 | 200 | 193 | 193 | 79,000 | 386 |
| 1999-01-06 | 192 | 195 | 190 | 195 | 56,000 | 390 |
| 1999-01-05 | 195 | 195 | 187 | 187 | 555,000 | 374 |
| 1999-01-04 | 200 | 200 | 191 | 191 | 7,000 | 382 |
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
