1884 日本道路(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 127 | 135 | 126 | 135 | 56,000 | 270 |
| 2001-12-27 | 123 | 128 | 123 | 128 | 109,000 | 256 |
| 2001-12-26 | 122 | 128 | 122 | 123 | 114,000 | 246 |
| 2001-12-25 | 127 | 128 | 122 | 122 | 150,000 | 244 |
| 2001-12-21 | 125 | 125 | 120 | 124 | 141,000 | 248 |
| 2001-12-20 | 120 | 122 | 116 | 122 | 278,000 | 244 |
| 2001-12-19 | 124 | 124 | 111 | 115 | 321,000 | 230 |
| 2001-12-18 | 125 | 133 | 120 | 124 | 355,000 | 248 |
| 2001-12-17 | 118 | 125 | 112 | 119 | 652,000 | 238 |
| 2001-12-14 | 145 | 148 | 138 | 138 | 212,000 | 276 |
| 2001-12-13 | 152 | 152 | 150 | 150 | 51,000 | 300 |
| 2001-12-12 | 155 | 157 | 152 | 152 | 38,000 | 304 |
| 2001-12-11 | 158 | 158 | 154 | 154 | 77,000 | 308 |
| 2001-12-10 | 160 | 160 | 149 | 155 | 91,000 | 310 |
| 2001-12-07 | 162 | 162 | 155 | 157 | 82,000 | 314 |
| 2001-12-06 | 151 | 159 | 149 | 159 | 132,000 | 318 |
| 2001-12-05 | 165 | 165 | 151 | 154 | 106,000 | 308 |
| 2001-12-04 | 155 | 155 | 150 | 153 | 111,000 | 306 |
| 2001-12-03 | 158 | 159 | 155 | 157 | 63,000 | 314 |
| 2001-11-30 | 168 | 168 | 160 | 161 | 79,000 | 322 |
| 2001-11-29 | 160 | 163 | 159 | 163 | 96,000 | 326 |
| 2001-11-28 | 165 | 165 | 158 | 160 | 235,000 | 320 |
| 2001-11-27 | 179 | 179 | 166 | 169 | 221,000 | 338 |
| 2001-11-26 | 172 | 176 | 172 | 174 | 40,000 | 348 |
| 2001-11-22 | 177 | 178 | 169 | 173 | 146,000 | 346 |
| 2001-11-21 | 171 | 174 | 171 | 174 | 58,000 | 348 |
| 2001-11-20 | 174 | 179 | 172 | 172 | 92,000 | 344 |
| 2001-11-19 | 170 | 175 | 170 | 174 | 23,000 | 348 |
| 2001-11-16 | 180 | 180 | 176 | 179 | 96,000 | 358 |
| 2001-11-15 | 176 | 176 | 169 | 172 | 149,000 | 344 |
| 2001-11-14 | 184 | 184 | 170 | 171 | 104,000 | 342 |
| 2001-11-13 | 175 | 175 | 169 | 174 | 145,000 | 348 |
| 2001-11-12 | 183 | 185 | 180 | 185 | 65,000 | 370 |
| 2001-11-09 | 190 | 190 | 181 | 188 | 51,000 | 376 |
| 2001-11-08 | 191 | 192 | 188 | 192 | 37,000 | 384 |
| 2001-11-07 | 193 | 194 | 185 | 194 | 171,000 | 388 |
| 2001-11-06 | 194 | 194 | 181 | 193 | 145,000 | 386 |
| 2001-11-05 | 190 | 190 | 186 | 190 | 138,000 | 380 |
| 2001-11-02 | 198 | 198 | 192 | 195 | 113,000 | 390 |
| 2001-11-01 | 206 | 206 | 196 | 198 | 170,000 | 396 |
| 2001-10-31 | 200 | 206 | 198 | 206 | 184,000 | 412 |
| 2001-10-30 | 200 | 202 | 198 | 200 | 114,000 | 400 |
| 2001-10-29 | 205 | 205 | 202 | 202 | 101,000 | 404 |
| 2001-10-26 | 204 | 207 | 204 | 205 | 121,000 | 410 |
| 2001-10-25 | 206 | 206 | 200 | 205 | 124,000 | 410 |
| 2001-10-24 | 198 | 203 | 198 | 202 | 89,000 | 404 |
| 2001-10-23 | 195 | 199 | 194 | 199 | 105,000 | 398 |
| 2001-10-22 | 195 | 195 | 191 | 195 | 81,000 | 390 |
| 2001-10-19 | 198 | 200 | 190 | 193 | 53,000 | 386 |
| 2001-10-18 | 199 | 200 | 199 | 199 | 66,000 | 398 |
| 2001-10-17 | 200 | 202 | 200 | 201 | 131,000 | 402 |
| 2001-10-16 | 201 | 201 | 198 | 201 | 88,000 | 402 |
| 2001-10-15 | 198 | 201 | 197 | 201 | 110,000 | 402 |
| 2001-10-12 | 200 | 201 | 199 | 200 | 102,000 | 400 |
| 2001-10-11 | 192 | 197 | 190 | 197 | 113,000 | 394 |
| 2001-10-10 | 190 | 198 | 190 | 197 | 94,000 | 394 |
| 2001-10-09 | 198 | 200 | 198 | 199 | 75,000 | 398 |
| 2001-10-05 | 200 | 204 | 198 | 204 | 186,000 | 408 |
| 2001-10-04 | 201 | 206 | 201 | 205 | 75,000 | 410 |
| 2001-10-03 | 204 | 210 | 201 | 205 | 129,000 | 410 |
| 2001-10-02 | 199 | 209 | 198 | 203 | 163,000 | 406 |
| 2001-10-01 | 198 | 203 | 194 | 199 | 223,000 | 398 |
| 2001-09-28 | 182 | 194 | 182 | 194 | 132,000 | 388 |
| 2001-09-27 | 185 | 187 | 180 | 184 | 181,000 | 368 |
| 2001-09-26 | 180 | 187 | 180 | 185 | 69,000 | 370 |
| 2001-09-25 | 187 | 190 | 181 | 181 | 105,000 | 362 |
| 2001-09-21 | 185 | 185 | 180 | 183 | 83,000 | 366 |
| 2001-09-20 | 186 | 188 | 180 | 185 | 105,000 | 370 |
| 2001-09-19 | 184 | 192 | 184 | 186 | 126,000 | 372 |
| 2001-09-18 | 180 | 186 | 180 | 180 | 178,000 | 360 |
| 2001-09-17 | 176 | 184 | 171 | 175 | 161,000 | 350 |
| 2001-09-14 | 189 | 191 | 183 | 191 | 279,000 | 382 |
| 2001-09-13 | 178 | 190 | 175 | 185 | 349,000 | 370 |
| 2001-09-12 | 167 | 185 | 163 | 173 | 507,000 | 346 |
| 2001-09-11 | 205 | 205 | 200 | 202 | 354,000 | 404 |
| 2001-09-10 | 203 | 207 | 202 | 205 | 262,000 | 410 |
| 2001-09-07 | 215 | 222 | 211 | 218 | 236,000 | 436 |
| 2001-09-06 | 219 | 228 | 216 | 225 | 268,000 | 450 |
| 2001-09-05 | 215 | 235 | 210 | 226 | 514,000 | 452 |
| 2001-09-04 | 213 | 221 | 209 | 220 | 629,000 | 440 |
| 2001-09-03 | 236 | 236 | 222 | 223 | 526,000 | 446 |
| 2001-08-31 | 230 | 239 | 226 | 231 | 937,000 | 462 |
| 2001-08-30 | 238 | 246 | 235 | 237 | 2,060,000 | 474 |
| 2001-08-29 | 257 | 272 | 253 | 253 | 10,893,000 | 506 |
| 2001-08-28 | 227 | 252 | 227 | 252 | 6,120,000 | 504 |
| 2001-08-27 | 219 | 231 | 216 | 217 | 1,732,000 | 434 |
| 2001-08-24 | 205 | 215 | 203 | 210 | 834,000 | 420 |
| 2001-08-23 | 203 | 203 | 200 | 201 | 243,000 | 402 |
| 2001-08-22 | 199 | 200 | 198 | 199 | 117,000 | 398 |
| 2001-08-21 | 200 | 201 | 199 | 199 | 92,000 | 398 |
| 2001-08-20 | 198 | 201 | 198 | 199 | 133,000 | 398 |
| 2001-08-17 | 197 | 200 | 197 | 199 | 77,000 | 398 |
| 2001-08-16 | 197 | 200 | 196 | 198 | 85,000 | 396 |
| 2001-08-15 | 197 | 200 | 196 | 197 | 81,000 | 394 |
| 2001-08-14 | 195 | 198 | 192 | 197 | 78,000 | 394 |
| 2001-08-13 | 193 | 196 | 192 | 194 | 81,000 | 388 |
| 2001-08-10 | 192 | 196 | 191 | 193 | 121,000 | 386 |
| 2001-08-09 | 190 | 194 | 190 | 193 | 63,000 | 386 |
| 2001-08-08 | 193 | 195 | 189 | 193 | 95,000 | 386 |
| 2001-08-07 | 192 | 193 | 188 | 193 | 79,000 | 386 |
| 2001-08-06 | 187 | 192 | 186 | 192 | 31,000 | 384 |
| 2001-08-03 | 190 | 192 | 187 | 187 | 39,000 | 374 |
| 2001-08-02 | 185 | 191 | 185 | 190 | 94,000 | 380 |
| 2001-08-01 | 190 | 190 | 185 | 189 | 42,000 | 378 |
| 2001-07-31 | 185 | 191 | 182 | 183 | 96,000 | 366 |
| 2001-07-30 | 184 | 184 | 180 | 183 | 40,000 | 366 |
| 2001-07-27 | 181 | 185 | 181 | 184 | 39,000 | 368 |
| 2001-07-26 | 180 | 185 | 180 | 184 | 58,000 | 368 |
| 2001-07-25 | 180 | 182 | 180 | 180 | 22,000 | 360 |
| 2001-07-24 | 180 | 181 | 178 | 180 | 51,000 | 360 |
| 2001-07-23 | 182 | 183 | 175 | 180 | 80,000 | 360 |
| 2001-07-19 | 181 | 183 | 174 | 183 | 115,000 | 366 |
| 2001-07-18 | 187 | 189 | 184 | 186 | 74,000 | 372 |
| 2001-07-17 | 191 | 191 | 187 | 187 | 41,000 | 374 |
| 2001-07-16 | 185 | 190 | 185 | 190 | 40,000 | 380 |
| 2001-07-13 | 190 | 191 | 188 | 190 | 37,000 | 380 |
| 2001-07-12 | 188 | 192 | 188 | 192 | 37,000 | 384 |
| 2001-07-11 | 194 | 195 | 192 | 193 | 109,000 | 386 |
| 2001-07-10 | 194 | 194 | 186 | 193 | 65,000 | 386 |
| 2001-07-09 | 186 | 191 | 186 | 189 | 82,000 | 378 |
| 2001-07-06 | 195 | 195 | 191 | 194 | 65,000 | 388 |
| 2001-07-05 | 197 | 198 | 192 | 195 | 80,000 | 390 |
| 2001-07-04 | 197 | 198 | 192 | 192 | 105,000 | 384 |
| 2001-07-03 | 198 | 198 | 193 | 195 | 86,000 | 390 |
| 2001-07-02 | 200 | 200 | 196 | 198 | 63,000 | 396 |
| 2001-06-29 | 199 | 199 | 195 | 197 | 110,000 | 394 |
| 2001-06-28 | 198 | 203 | 196 | 199 | 381,000 | 398 |
| 2001-06-27 | 196 | 197 | 195 | 195 | 99,000 | 390 |
| 2001-06-26 | 198 | 198 | 193 | 196 | 76,000 | 392 |
| 2001-06-25 | 194 | 195 | 190 | 191 | 159,000 | 382 |
| 2001-06-22 | 191 | 192 | 188 | 192 | 54,000 | 384 |
| 2001-06-21 | 190 | 190 | 187 | 187 | 24,000 | 374 |
| 2001-06-20 | 193 | 193 | 186 | 188 | 95,000 | 376 |
| 2001-06-19 | 191 | 194 | 188 | 193 | 87,000 | 386 |
| 2001-06-18 | 188 | 190 | 187 | 190 | 37,000 | 380 |
| 2001-06-15 | 187 | 187 | 182 | 187 | 82,000 | 374 |
| 2001-06-14 | 186 | 188 | 185 | 186 | 45,000 | 372 |
| 2001-06-13 | 188 | 188 | 185 | 186 | 85,000 | 372 |
| 2001-06-12 | 195 | 195 | 186 | 187 | 105,000 | 374 |
| 2001-06-11 | 190 | 191 | 186 | 187 | 62,000 | 374 |
| 2001-06-08 | 189 | 190 | 187 | 189 | 156,000 | 378 |
| 2001-06-07 | 191 | 191 | 187 | 189 | 43,000 | 378 |
| 2001-06-06 | 187 | 190 | 187 | 188 | 54,000 | 376 |
| 2001-06-05 | 193 | 193 | 189 | 189 | 71,000 | 378 |
| 2001-06-04 | 190 | 192 | 190 | 190 | 35,000 | 380 |
| 2001-06-01 | 195 | 195 | 191 | 191 | 69,000 | 382 |
| 2001-05-31 | 193 | 194 | 190 | 191 | 136,000 | 382 |
| 2001-05-30 | 195 | 196 | 193 | 193 | 105,000 | 386 |
| 2001-05-29 | 198 | 198 | 195 | 196 | 69,000 | 392 |
| 2001-05-28 | 197 | 199 | 195 | 197 | 64,000 | 394 |
| 2001-05-25 | 197 | 197 | 195 | 195 | 97,000 | 390 |
| 2001-05-24 | 196 | 196 | 194 | 195 | 115,000 | 390 |
| 2001-05-23 | 197 | 198 | 195 | 196 | 96,000 | 392 |
| 2001-05-22 | 200 | 201 | 197 | 197 | 187,000 | 394 |
| 2001-05-21 | 201 | 202 | 197 | 197 | 266,000 | 394 |
| 2001-05-18 | 200 | 203 | 199 | 202 | 191,000 | 404 |
| 2001-05-17 | 194 | 200 | 194 | 199 | 287,000 | 398 |
| 2001-05-16 | 194 | 196 | 192 | 194 | 95,000 | 388 |
| 2001-05-15 | 196 | 196 | 194 | 194 | 66,000 | 388 |
| 2001-05-14 | 196 | 197 | 195 | 195 | 61,000 | 390 |
| 2001-05-11 | 196 | 200 | 195 | 195 | 147,000 | 390 |
| 2001-05-10 | 194 | 196 | 193 | 195 | 46,000 | 390 |
| 2001-05-09 | 198 | 198 | 191 | 194 | 189,000 | 388 |
| 2001-05-08 | 201 | 203 | 197 | 198 | 258,000 | 396 |
| 2001-05-07 | 205 | 213 | 205 | 207 | 183,000 | 414 |
| 2001-05-02 | 221 | 221 | 211 | 215 | 384,000 | 430 |
| 2001-05-01 | 219 | 220 | 211 | 220 | 577,000 | 440 |
| 2001-04-27 | 220 | 223 | 208 | 211 | 526,000 | 422 |
| 2001-04-26 | 212 | 224 | 212 | 221 | 1,037,000 | 442 |
| 2001-04-25 | 197 | 212 | 197 | 209 | 811,000 | 418 |
| 2001-04-24 | 195 | 196 | 190 | 195 | 157,000 | 390 |
| 2001-04-23 | 194 | 196 | 190 | 190 | 158,000 | 380 |
| 2001-04-20 | 194 | 198 | 189 | 192 | 129,000 | 384 |
| 2001-04-19 | 197 | 198 | 191 | 193 | 200,000 | 386 |
| 2001-04-18 | 200 | 200 | 194 | 198 | 187,000 | 396 |
| 2001-04-17 | 195 | 200 | 194 | 199 | 433,000 | 398 |
| 2001-04-16 | 193 | 195 | 193 | 194 | 134,000 | 388 |
| 2001-04-13 | 195 | 199 | 190 | 190 | 306,000 | 380 |
| 2001-04-12 | 189 | 194 | 188 | 194 | 139,000 | 388 |
| 2001-04-11 | 190 | 192 | 187 | 188 | 73,000 | 376 |
| 2001-04-10 | 189 | 190 | 186 | 186 | 67,000 | 372 |
| 2001-04-09 | 183 | 193 | 183 | 191 | 194,000 | 382 |
| 2001-04-06 | 202 | 202 | 188 | 193 | 684,000 | 386 |
| 2001-04-05 | 200 | 204 | 194 | 195 | 1,144,000 | 390 |
| 2001-04-04 | 180 | 193 | 175 | 192 | 1,040,000 | 384 |
| 2001-04-03 | 166 | 179 | 166 | 177 | 265,000 | 354 |
| 2001-04-02 | 166 | 167 | 164 | 167 | 91,000 | 334 |
| 2001-03-30 | 169 | 169 | 162 | 162 | 50,000 | 324 |
| 2001-03-29 | 168 | 174 | 164 | 164 | 95,000 | 328 |
| 2001-03-28 | 171 | 173 | 165 | 165 | 67,000 | 330 |
| 2001-03-27 | 179 | 179 | 171 | 171 | 123,000 | 342 |
| 2001-03-26 | 174 | 180 | 170 | 180 | 321,000 | 360 |
| 2001-03-23 | 164 | 168 | 164 | 166 | 134,000 | 332 |
| 2001-03-22 | 164 | 164 | 161 | 161 | 118,000 | 322 |
| 2001-03-21 | 158 | 165 | 157 | 164 | 121,000 | 328 |
| 2001-03-19 | 156 | 158 | 156 | 158 | 34,000 | 316 |
| 2001-03-16 | 156 | 160 | 155 | 156 | 48,000 | 312 |
| 2001-03-15 | 155 | 156 | 152 | 155 | 65,000 | 310 |
| 2001-03-14 | 157 | 157 | 155 | 157 | 78,000 | 314 |
| 2001-03-13 | 157 | 157 | 155 | 156 | 124,000 | 312 |
| 2001-03-12 | 160 | 161 | 158 | 158 | 59,000 | 316 |
| 2001-03-09 | 160 | 160 | 158 | 159 | 107,000 | 318 |
| 2001-03-08 | 157 | 159 | 157 | 157 | 34,000 | 314 |
| 2001-03-07 | 157 | 157 | 156 | 157 | 41,000 | 314 |
| 2001-03-06 | 158 | 158 | 154 | 156 | 164,000 | 312 |
| 2001-03-05 | 159 | 159 | 154 | 155 | 88,000 | 310 |
| 2001-03-02 | 163 | 163 | 159 | 159 | 64,000 | 318 |
| 2001-03-01 | 162 | 163 | 160 | 161 | 34,000 | 322 |
| 2001-02-28 | 164 | 165 | 163 | 163 | 52,000 | 326 |
| 2001-02-27 | 165 | 165 | 162 | 163 | 78,000 | 326 |
| 2001-02-26 | 160 | 164 | 159 | 160 | 119,000 | 320 |
| 2001-02-23 | 158 | 159 | 155 | 159 | 99,000 | 318 |
| 2001-02-22 | 157 | 157 | 155 | 155 | 42,000 | 310 |
| 2001-02-21 | 155 | 158 | 155 | 157 | 52,000 | 314 |
| 2001-02-20 | 153 | 156 | 153 | 154 | 65,000 | 308 |
| 2001-02-19 | 154 | 155 | 154 | 155 | 60,000 | 310 |
| 2001-02-16 | 158 | 158 | 154 | 154 | 62,000 | 308 |
| 2001-02-15 | 156 | 158 | 152 | 154 | 92,000 | 308 |
| 2001-02-14 | 155 | 155 | 153 | 154 | 39,000 | 308 |
| 2001-02-13 | 152 | 155 | 151 | 152 | 31,000 | 304 |
| 2001-02-09 | 151 | 153 | 150 | 151 | 51,000 | 302 |
| 2001-02-08 | 153 | 153 | 151 | 152 | 28,000 | 304 |
| 2001-02-07 | 151 | 153 | 150 | 153 | 30,000 | 306 |
| 2001-02-06 | 150 | 152 | 150 | 151 | 51,000 | 302 |
| 2001-02-05 | 155 | 155 | 151 | 152 | 36,000 | 304 |
| 2001-02-02 | 150 | 154 | 150 | 154 | 39,000 | 308 |
| 2001-02-01 | 154 | 154 | 150 | 152 | 42,000 | 304 |
| 2001-01-31 | 152 | 155 | 151 | 152 | 27,000 | 304 |
| 2001-01-30 | 150 | 156 | 150 | 156 | 57,000 | 312 |
| 2001-01-29 | 152 | 152 | 150 | 150 | 26,000 | 300 |
| 2001-01-26 | 151 | 152 | 150 | 150 | 53,000 | 300 |
| 2001-01-25 | 150 | 151 | 149 | 151 | 58,000 | 302 |
| 2001-01-24 | 148 | 150 | 148 | 148 | 54,000 | 296 |
| 2001-01-23 | 149 | 149 | 148 | 148 | 27,000 | 296 |
| 2001-01-22 | 147 | 148 | 147 | 148 | 92,000 | 296 |
| 2001-01-19 | 150 | 150 | 147 | 147 | 86,000 | 294 |
| 2001-01-18 | 147 | 149 | 147 | 147 | 44,000 | 294 |
| 2001-01-17 | 148 | 148 | 147 | 147 | 34,000 | 294 |
| 2001-01-16 | 148 | 148 | 146 | 148 | 51,000 | 296 |
| 2001-01-15 | 148 | 149 | 147 | 147 | 22,000 | 294 |
| 2001-01-12 | 147 | 150 | 146 | 149 | 49,000 | 298 |
| 2001-01-11 | 150 | 150 | 147 | 147 | 37,000 | 294 |
| 2001-01-10 | 148 | 150 | 147 | 149 | 53,000 | 298 |
| 2001-01-09 | 151 | 151 | 147 | 149 | 54,000 | 298 |
| 2001-01-05 | 152 | 153 | 150 | 151 | 30,000 | 302 |
| 2001-01-04 | 152 | 152 | 151 | 151 | 40,000 | 302 |
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
