1884 日本道路(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 128 | 130 | 126 | 128 | 34,000 | 256 |
| 2002-12-27 | 128 | 129 | 126 | 129 | 76,000 | 258 |
| 2002-12-26 | 127 | 129 | 127 | 128 | 47,000 | 256 |
| 2002-12-25 | 126 | 127 | 125 | 127 | 115,000 | 254 |
| 2002-12-24 | 122 | 127 | 121 | 124 | 111,000 | 248 |
| 2002-12-20 | 119 | 122 | 119 | 122 | 107,000 | 244 |
| 2002-12-19 | 118 | 122 | 117 | 120 | 159,000 | 240 |
| 2002-12-18 | 121 | 122 | 120 | 120 | 138,000 | 240 |
| 2002-12-17 | 122 | 123 | 121 | 121 | 105,000 | 242 |
| 2002-12-16 | 120 | 124 | 120 | 120 | 97,000 | 240 |
| 2002-12-13 | 124 | 126 | 123 | 123 | 162,000 | 246 |
| 2002-12-12 | 128 | 128 | 124 | 124 | 72,000 | 248 |
| 2002-12-11 | 134 | 134 | 126 | 127 | 93,000 | 254 |
| 2002-12-10 | 134 | 134 | 131 | 133 | 80,000 | 266 |
| 2002-12-09 | 134 | 134 | 132 | 132 | 57,000 | 264 |
| 2002-12-06 | 133 | 134 | 132 | 132 | 119,000 | 264 |
| 2002-12-05 | 134 | 134 | 130 | 130 | 49,000 | 260 |
| 2002-12-04 | 133 | 134 | 132 | 132 | 61,000 | 264 |
| 2002-12-03 | 132 | 134 | 132 | 133 | 40,000 | 266 |
| 2002-12-02 | 134 | 134 | 132 | 133 | 36,000 | 266 |
| 2002-11-29 | 135 | 138 | 132 | 132 | 66,000 | 264 |
| 2002-11-28 | 139 | 140 | 134 | 134 | 53,000 | 268 |
| 2002-11-27 | 137 | 140 | 135 | 137 | 37,000 | 274 |
| 2002-11-26 | 140 | 141 | 138 | 138 | 59,000 | 276 |
| 2002-11-25 | 132 | 139 | 132 | 138 | 82,000 | 276 |
| 2002-11-22 | 131 | 132 | 128 | 130 | 52,000 | 260 |
| 2002-11-21 | 121 | 126 | 120 | 126 | 86,000 | 252 |
| 2002-11-20 | 120 | 129 | 120 | 124 | 77,000 | 248 |
| 2002-11-19 | 123 | 123 | 117 | 119 | 68,000 | 238 |
| 2002-11-18 | 134 | 134 | 120 | 125 | 45,000 | 250 |
| 2002-11-15 | 129 | 134 | 129 | 134 | 58,000 | 268 |
| 2002-11-14 | 135 | 136 | 128 | 128 | 38,000 | 256 |
| 2002-11-13 | 137 | 137 | 135 | 135 | 46,000 | 270 |
| 2002-11-12 | 131 | 136 | 131 | 136 | 58,000 | 272 |
| 2002-11-11 | 142 | 142 | 135 | 135 | 53,000 | 270 |
| 2002-11-08 | 144 | 144 | 141 | 143 | 42,000 | 286 |
| 2002-11-07 | 139 | 144 | 138 | 144 | 106,000 | 288 |
| 2002-11-06 | 143 | 143 | 140 | 140 | 80,000 | 280 |
| 2002-11-05 | 135 | 143 | 135 | 143 | 76,000 | 286 |
| 2002-11-01 | 133 | 137 | 132 | 137 | 50,000 | 274 |
| 2002-10-31 | 134 | 137 | 131 | 137 | 69,000 | 274 |
| 2002-10-30 | 130 | 134 | 130 | 134 | 51,000 | 268 |
| 2002-10-29 | 133 | 134 | 129 | 134 | 41,000 | 268 |
| 2002-10-28 | 131 | 133 | 129 | 133 | 50,000 | 266 |
| 2002-10-25 | 133 | 133 | 130 | 132 | 80,000 | 264 |
| 2002-10-24 | 129 | 132 | 129 | 132 | 44,000 | 264 |
| 2002-10-23 | 129 | 131 | 128 | 129 | 55,000 | 258 |
| 2002-10-22 | 132 | 132 | 129 | 129 | 42,000 | 258 |
| 2002-10-21 | 131 | 132 | 128 | 130 | 37,000 | 260 |
| 2002-10-18 | 130 | 132 | 128 | 130 | 40,000 | 260 |
| 2002-10-17 | 131 | 133 | 130 | 130 | 24,000 | 260 |
| 2002-10-16 | 131 | 132 | 129 | 130 | 41,000 | 260 |
| 2002-10-15 | 129 | 131 | 126 | 131 | 38,000 | 262 |
| 2002-10-11 | 128 | 128 | 127 | 128 | 36,000 | 256 |
| 2002-10-10 | 125 | 128 | 125 | 127 | 74,000 | 254 |
| 2002-10-09 | 132 | 132 | 126 | 126 | 68,000 | 252 |
| 2002-10-08 | 126 | 132 | 125 | 132 | 43,000 | 264 |
| 2002-10-07 | 133 | 133 | 126 | 126 | 59,000 | 252 |
| 2002-10-04 | 131 | 132 | 130 | 131 | 58,000 | 262 |
| 2002-10-03 | 131 | 133 | 131 | 133 | 50,000 | 266 |
| 2002-10-02 | 131 | 133 | 131 | 131 | 36,000 | 262 |
| 2002-10-01 | 130 | 132 | 130 | 131 | 50,000 | 262 |
| 2002-09-30 | 134 | 134 | 131 | 131 | 34,000 | 262 |
| 2002-09-27 | 131 | 135 | 131 | 131 | 110,000 | 262 |
| 2002-09-26 | 134 | 134 | 131 | 131 | 27,000 | 262 |
| 2002-09-25 | 135 | 135 | 133 | 134 | 71,000 | 268 |
| 2002-09-24 | 127 | 133 | 127 | 133 | 38,000 | 266 |
| 2002-09-20 | 133 | 134 | 130 | 131 | 58,000 | 262 |
| 2002-09-19 | 134 | 134 | 130 | 130 | 46,000 | 260 |
| 2002-09-18 | 129 | 134 | 128 | 134 | 44,000 | 268 |
| 2002-09-17 | 130 | 134 | 129 | 134 | 43,000 | 268 |
| 2002-09-13 | 132 | 132 | 125 | 130 | 156,000 | 260 |
| 2002-09-12 | 130 | 133 | 129 | 133 | 57,000 | 266 |
| 2002-09-11 | 125 | 130 | 125 | 130 | 62,000 | 260 |
| 2002-09-10 | 124 | 131 | 124 | 129 | 65,000 | 258 |
| 2002-09-09 | 123 | 129 | 123 | 124 | 111,000 | 248 |
| 2002-09-06 | 124 | 124 | 122 | 123 | 51,000 | 246 |
| 2002-09-05 | 129 | 129 | 124 | 125 | 70,000 | 250 |
| 2002-09-04 | 128 | 129 | 125 | 129 | 92,000 | 258 |
| 2002-09-03 | 132 | 132 | 126 | 127 | 84,000 | 254 |
| 2002-09-02 | 133 | 133 | 131 | 131 | 58,000 | 262 |
| 2002-08-30 | 135 | 135 | 133 | 135 | 67,000 | 270 |
| 2002-08-29 | 133 | 135 | 133 | 133 | 65,000 | 266 |
| 2002-08-28 | 134 | 134 | 133 | 133 | 25,000 | 266 |
| 2002-08-27 | 134 | 135 | 133 | 133 | 87,000 | 266 |
| 2002-08-26 | 133 | 135 | 133 | 134 | 51,000 | 268 |
| 2002-08-23 | 135 | 135 | 133 | 133 | 97,000 | 266 |
| 2002-08-22 | 135 | 135 | 132 | 133 | 61,000 | 266 |
| 2002-08-21 | 136 | 136 | 135 | 135 | 30,000 | 270 |
| 2002-08-20 | 136 | 136 | 135 | 135 | 42,000 | 270 |
| 2002-08-19 | 135 | 137 | 135 | 135 | 54,000 | 270 |
| 2002-08-16 | 137 | 138 | 136 | 136 | 30,000 | 272 |
| 2002-08-15 | 137 | 137 | 135 | 136 | 38,000 | 272 |
| 2002-08-14 | 136 | 137 | 135 | 135 | 52,000 | 270 |
| 2002-08-13 | 136 | 138 | 136 | 136 | 46,000 | 272 |
| 2002-08-12 | 140 | 140 | 137 | 137 | 30,000 | 274 |
| 2002-08-09 | 137 | 139 | 136 | 138 | 49,000 | 276 |
| 2002-08-08 | 139 | 139 | 136 | 136 | 55,000 | 272 |
| 2002-08-07 | 137 | 137 | 135 | 136 | 57,000 | 272 |
| 2002-08-06 | 137 | 139 | 135 | 137 | 58,000 | 274 |
| 2002-08-05 | 137 | 138 | 137 | 138 | 21,000 | 276 |
| 2002-08-02 | 137 | 141 | 136 | 137 | 65,000 | 274 |
| 2002-08-01 | 138 | 140 | 137 | 138 | 24,000 | 276 |
| 2002-07-31 | 141 | 141 | 137 | 137 | 47,000 | 274 |
| 2002-07-30 | 138 | 141 | 138 | 140 | 50,000 | 280 |
| 2002-07-29 | 139 | 139 | 136 | 136 | 64,000 | 272 |
| 2002-07-26 | 140 | 140 | 138 | 138 | 36,000 | 276 |
| 2002-07-25 | 146 | 147 | 139 | 140 | 106,000 | 280 |
| 2002-07-24 | 140 | 150 | 137 | 150 | 154,000 | 300 |
| 2002-07-23 | 138 | 143 | 138 | 143 | 69,000 | 286 |
| 2002-07-22 | 138 | 142 | 137 | 141 | 77,000 | 282 |
| 2002-07-19 | 137 | 140 | 137 | 138 | 34,000 | 276 |
| 2002-07-18 | 139 | 139 | 136 | 136 | 25,000 | 272 |
| 2002-07-17 | 137 | 139 | 136 | 136 | 51,000 | 272 |
| 2002-07-16 | 140 | 140 | 137 | 138 | 69,000 | 276 |
| 2002-07-15 | 142 | 142 | 137 | 140 | 81,000 | 280 |
| 2002-07-12 | 143 | 143 | 141 | 142 | 55,000 | 284 |
| 2002-07-11 | 142 | 142 | 140 | 140 | 48,000 | 280 |
| 2002-07-10 | 143 | 144 | 142 | 142 | 26,000 | 284 |
| 2002-07-09 | 141 | 145 | 141 | 144 | 35,000 | 288 |
| 2002-07-08 | 145 | 145 | 141 | 143 | 92,000 | 286 |
| 2002-07-05 | 144 | 144 | 141 | 141 | 166,000 | 282 |
| 2002-07-04 | 145 | 146 | 141 | 142 | 84,000 | 284 |
| 2002-07-03 | 140 | 145 | 140 | 144 | 107,000 | 288 |
| 2002-07-02 | 147 | 149 | 140 | 140 | 59,000 | 280 |
| 2002-07-01 | 142 | 147 | 142 | 147 | 113,000 | 294 |
| 2002-06-28 | 143 | 144 | 140 | 141 | 60,000 | 282 |
| 2002-06-27 | 141 | 144 | 140 | 141 | 81,000 | 282 |
| 2002-06-26 | 143 | 143 | 138 | 139 | 62,000 | 278 |
| 2002-06-25 | 141 | 142 | 140 | 141 | 85,000 | 282 |
| 2002-06-24 | 136 | 138 | 136 | 138 | 109,000 | 276 |
| 2002-06-21 | 137 | 138 | 136 | 137 | 38,000 | 274 |
| 2002-06-20 | 136 | 140 | 136 | 140 | 54,000 | 280 |
| 2002-06-19 | 141 | 141 | 138 | 138 | 106,000 | 276 |
| 2002-06-18 | 145 | 147 | 140 | 141 | 147,000 | 282 |
| 2002-06-17 | 150 | 150 | 140 | 143 | 467,000 | 286 |
| 2002-06-14 | 145 | 145 | 141 | 142 | 269,000 | 284 |
| 2002-06-13 | 147 | 147 | 143 | 144 | 94,000 | 288 |
| 2002-06-12 | 145 | 147 | 144 | 146 | 34,000 | 292 |
| 2002-06-11 | 144 | 145 | 143 | 144 | 41,000 | 288 |
| 2002-06-10 | 145 | 145 | 144 | 144 | 48,000 | 288 |
| 2002-06-07 | 143 | 145 | 143 | 144 | 51,000 | 288 |
| 2002-06-06 | 148 | 148 | 143 | 143 | 102,000 | 286 |
| 2002-06-05 | 145 | 147 | 144 | 146 | 66,000 | 292 |
| 2002-06-04 | 145 | 147 | 143 | 143 | 170,000 | 286 |
| 2002-06-03 | 150 | 150 | 146 | 147 | 106,000 | 294 |
| 2002-05-31 | 150 | 151 | 147 | 150 | 186,000 | 300 |
| 2002-05-30 | 153 | 153 | 150 | 152 | 65,000 | 304 |
| 2002-05-29 | 153 | 153 | 151 | 151 | 49,000 | 302 |
| 2002-05-28 | 152 | 152 | 150 | 152 | 109,000 | 304 |
| 2002-05-27 | 155 | 156 | 152 | 154 | 149,000 | 308 |
| 2002-05-24 | 154 | 156 | 151 | 153 | 153,000 | 306 |
| 2002-05-23 | 150 | 153 | 149 | 149 | 204,000 | 298 |
| 2002-05-22 | 142 | 154 | 142 | 150 | 273,000 | 300 |
| 2002-05-21 | 140 | 141 | 138 | 141 | 174,000 | 282 |
| 2002-05-20 | 142 | 142 | 137 | 138 | 129,000 | 276 |
| 2002-05-17 | 140 | 142 | 137 | 137 | 71,000 | 274 |
| 2002-05-16 | 135 | 136 | 134 | 136 | 35,000 | 272 |
| 2002-05-15 | 134 | 136 | 134 | 135 | 69,000 | 270 |
| 2002-05-14 | 137 | 138 | 134 | 134 | 52,000 | 268 |
| 2002-05-13 | 135 | 137 | 135 | 137 | 56,000 | 274 |
| 2002-05-10 | 139 | 139 | 136 | 136 | 56,000 | 272 |
| 2002-05-09 | 139 | 140 | 137 | 137 | 49,000 | 274 |
| 2002-05-08 | 136 | 138 | 136 | 137 | 57,000 | 274 |
| 2002-05-07 | 140 | 140 | 138 | 139 | 77,000 | 278 |
| 2002-05-02 | 141 | 142 | 140 | 140 | 42,000 | 280 |
| 2002-05-01 | 141 | 144 | 140 | 140 | 60,000 | 280 |
| 2002-04-30 | 144 | 144 | 142 | 142 | 69,000 | 284 |
| 2002-04-26 | 147 | 149 | 143 | 145 | 48,000 | 290 |
| 2002-04-25 | 149 | 149 | 146 | 147 | 74,000 | 294 |
| 2002-04-24 | 147 | 147 | 145 | 147 | 63,000 | 294 |
| 2002-04-23 | 149 | 151 | 147 | 147 | 33,000 | 294 |
| 2002-04-22 | 151 | 151 | 147 | 149 | 51,000 | 298 |
| 2002-04-19 | 146 | 151 | 146 | 149 | 23,000 | 298 |
| 2002-04-18 | 149 | 149 | 146 | 146 | 56,000 | 292 |
| 2002-04-17 | 146 | 147 | 146 | 147 | 63,000 | 294 |
| 2002-04-16 | 145 | 148 | 145 | 147 | 81,000 | 294 |
| 2002-04-15 | 148 | 149 | 146 | 147 | 39,000 | 294 |
| 2002-04-12 | 153 | 153 | 148 | 149 | 46,000 | 298 |
| 2002-04-11 | 151 | 153 | 150 | 150 | 28,000 | 300 |
| 2002-04-10 | 147 | 158 | 147 | 154 | 41,000 | 308 |
| 2002-04-09 | 156 | 156 | 150 | 150 | 56,000 | 300 |
| 2002-04-08 | 158 | 158 | 151 | 155 | 33,000 | 310 |
| 2002-04-05 | 154 | 157 | 154 | 157 | 39,000 | 314 |
| 2002-04-04 | 149 | 153 | 148 | 152 | 36,000 | 304 |
| 2002-04-03 | 144 | 151 | 144 | 149 | 51,000 | 298 |
| 2002-04-02 | 147 | 150 | 141 | 148 | 60,000 | 296 |
| 2002-04-01 | 153 | 153 | 148 | 148 | 37,000 | 296 |
| 2002-03-29 | 156 | 156 | 151 | 151 | 77,000 | 302 |
| 2002-03-28 | 161 | 161 | 156 | 156 | 38,000 | 312 |
| 2002-03-27 | 153 | 162 | 152 | 162 | 46,000 | 324 |
| 2002-03-26 | 162 | 164 | 158 | 162 | 36,000 | 324 |
| 2002-03-25 | 170 | 170 | 163 | 165 | 94,000 | 330 |
| 2002-03-22 | 167 | 169 | 164 | 167 | 99,000 | 334 |
| 2002-03-20 | 170 | 170 | 164 | 165 | 67,000 | 330 |
| 2002-03-19 | 162 | 164 | 161 | 164 | 57,000 | 328 |
| 2002-03-18 | 160 | 162 | 160 | 162 | 82,000 | 324 |
| 2002-03-15 | 158 | 160 | 157 | 160 | 89,000 | 320 |
| 2002-03-14 | 161 | 162 | 156 | 160 | 69,000 | 320 |
| 2002-03-13 | 164 | 166 | 162 | 162 | 108,000 | 324 |
| 2002-03-12 | 162 | 167 | 162 | 165 | 90,000 | 330 |
| 2002-03-11 | 165 | 165 | 161 | 164 | 105,000 | 328 |
| 2002-03-08 | 165 | 170 | 164 | 168 | 368,000 | 336 |
| 2002-03-07 | 164 | 169 | 160 | 169 | 213,000 | 338 |
| 2002-03-06 | 161 | 164 | 158 | 160 | 219,000 | 320 |
| 2002-03-05 | 157 | 161 | 154 | 157 | 143,000 | 314 |
| 2002-03-04 | 153 | 154 | 151 | 154 | 112,000 | 308 |
| 2002-03-01 | 148 | 151 | 147 | 151 | 87,000 | 302 |
| 2002-02-28 | 142 | 149 | 141 | 146 | 206,000 | 292 |
| 2002-02-27 | 146 | 146 | 143 | 146 | 142,000 | 292 |
| 2002-02-26 | 142 | 143 | 140 | 140 | 97,000 | 280 |
| 2002-02-25 | 139 | 145 | 139 | 140 | 90,000 | 280 |
| 2002-02-22 | 137 | 137 | 133 | 137 | 111,000 | 274 |
| 2002-02-21 | 135 | 137 | 135 | 137 | 80,000 | 274 |
| 2002-02-20 | 133 | 135 | 132 | 135 | 29,000 | 270 |
| 2002-02-19 | 136 | 137 | 134 | 136 | 100,000 | 272 |
| 2002-02-18 | 136 | 137 | 134 | 136 | 38,000 | 272 |
| 2002-02-15 | 133 | 135 | 131 | 134 | 67,000 | 268 |
| 2002-02-14 | 131 | 136 | 131 | 133 | 135,000 | 266 |
| 2002-02-13 | 130 | 134 | 130 | 130 | 89,000 | 260 |
| 2002-02-12 | 127 | 131 | 127 | 130 | 46,000 | 260 |
| 2002-02-08 | 123 | 128 | 123 | 127 | 110,000 | 254 |
| 2002-02-07 | 122 | 123 | 122 | 123 | 30,000 | 246 |
| 2002-02-06 | 121 | 122 | 121 | 122 | 35,000 | 244 |
| 2002-02-05 | 121 | 123 | 121 | 121 | 61,000 | 242 |
| 2002-02-04 | 123 | 124 | 121 | 121 | 60,000 | 242 |
| 2002-02-01 | 126 | 126 | 123 | 123 | 43,000 | 246 |
| 2002-01-31 | 124 | 126 | 124 | 125 | 41,000 | 250 |
| 2002-01-30 | 123 | 125 | 122 | 124 | 92,000 | 248 |
| 2002-01-29 | 128 | 129 | 119 | 122 | 295,000 | 244 |
| 2002-01-28 | 128 | 129 | 127 | 128 | 69,000 | 256 |
| 2002-01-25 | 130 | 130 | 126 | 126 | 128,000 | 252 |
| 2002-01-24 | 127 | 130 | 126 | 127 | 111,000 | 254 |
| 2002-01-23 | 126 | 129 | 126 | 127 | 64,000 | 254 |
| 2002-01-22 | 135 | 135 | 127 | 128 | 105,000 | 256 |
| 2002-01-21 | 125 | 130 | 125 | 130 | 89,000 | 260 |
| 2002-01-18 | 123 | 128 | 120 | 128 | 48,000 | 256 |
| 2002-01-17 | 120 | 124 | 118 | 120 | 119,000 | 240 |
| 2002-01-16 | 122 | 122 | 118 | 120 | 91,000 | 240 |
| 2002-01-15 | 123 | 124 | 121 | 122 | 81,000 | 244 |
| 2002-01-11 | 129 | 129 | 123 | 123 | 151,000 | 246 |
| 2002-01-10 | 130 | 130 | 126 | 126 | 64,000 | 252 |
| 2002-01-09 | 130 | 130 | 126 | 126 | 49,000 | 252 |
| 2002-01-08 | 131 | 133 | 125 | 125 | 130,000 | 250 |
| 2002-01-07 | 134 | 134 | 130 | 131 | 58,000 | 262 |
| 2002-01-04 | 134 | 134 | 130 | 134 | 27,000 | 268 |
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