1884 日本道路(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 177 | 174 | 176 | 121,000 | 352 |
| 2003-12-29 | 170 | 174 | 170 | 173 | 130,000 | 346 |
| 2003-12-26 | 167 | 169 | 167 | 169 | 151,000 | 338 |
| 2003-12-25 | 164 | 167 | 163 | 166 | 217,000 | 332 |
| 2003-12-24 | 161 | 165 | 161 | 162 | 255,000 | 324 |
| 2003-12-22 | 165 | 166 | 160 | 161 | 367,000 | 322 |
| 2003-12-19 | 167 | 167 | 164 | 165 | 210,000 | 330 |
| 2003-12-18 | 170 | 170 | 165 | 167 | 162,000 | 334 |
| 2003-12-17 | 173 | 173 | 167 | 168 | 94,000 | 336 |
| 2003-12-16 | 175 | 175 | 171 | 172 | 83,000 | 344 |
| 2003-12-15 | 174 | 177 | 173 | 175 | 93,000 | 350 |
| 2003-12-12 | 173 | 175 | 172 | 172 | 166,000 | 344 |
| 2003-12-11 | 174 | 176 | 170 | 174 | 152,000 | 348 |
| 2003-12-10 | 176 | 177 | 167 | 173 | 103,000 | 346 |
| 2003-12-09 | 179 | 179 | 176 | 179 | 83,000 | 358 |
| 2003-12-08 | 179 | 180 | 176 | 176 | 143,000 | 352 |
| 2003-12-05 | 179 | 180 | 176 | 176 | 84,000 | 352 |
| 2003-12-04 | 179 | 180 | 174 | 176 | 105,000 | 352 |
| 2003-12-03 | 177 | 179 | 175 | 179 | 55,000 | 358 |
| 2003-12-02 | 182 | 182 | 177 | 177 | 45,000 | 354 |
| 2003-12-01 | 174 | 179 | 172 | 179 | 119,000 | 358 |
| 2003-11-28 | 184 | 184 | 179 | 180 | 42,000 | 360 |
| 2003-11-27 | 183 | 187 | 179 | 184 | 116,000 | 368 |
| 2003-11-26 | 183 | 183 | 179 | 181 | 151,000 | 362 |
| 2003-11-25 | 180 | 183 | 179 | 180 | 89,000 | 360 |
| 2003-11-21 | 169 | 178 | 169 | 175 | 162,000 | 350 |
| 2003-11-20 | 168 | 178 | 165 | 173 | 184,000 | 346 |
| 2003-11-19 | 163 | 177 | 163 | 175 | 121,000 | 350 |
| 2003-11-18 | 162 | 175 | 155 | 166 | 156,000 | 332 |
| 2003-11-17 | 181 | 182 | 165 | 167 | 211,000 | 334 |
| 2003-11-14 | 190 | 190 | 186 | 189 | 116,000 | 378 |
| 2003-11-13 | 186 | 191 | 186 | 190 | 77,000 | 380 |
| 2003-11-12 | 191 | 191 | 183 | 185 | 104,000 | 370 |
| 2003-11-11 | 192 | 194 | 175 | 187 | 280,000 | 374 |
| 2003-11-10 | 194 | 197 | 192 | 192 | 47,000 | 384 |
| 2003-11-07 | 193 | 194 | 193 | 194 | 122,000 | 388 |
| 2003-11-06 | 192 | 198 | 192 | 193 | 162,000 | 386 |
| 2003-11-05 | 194 | 194 | 192 | 192 | 117,000 | 384 |
| 2003-11-04 | 192 | 195 | 186 | 192 | 219,000 | 384 |
| 2003-10-31 | 198 | 198 | 191 | 192 | 117,000 | 384 |
| 2003-10-30 | 194 | 195 | 193 | 195 | 93,000 | 390 |
| 2003-10-29 | 197 | 200 | 195 | 196 | 101,000 | 392 |
| 2003-10-28 | 191 | 196 | 191 | 192 | 180,000 | 384 |
| 2003-10-27 | 197 | 198 | 191 | 191 | 208,000 | 382 |
| 2003-10-24 | 202 | 204 | 197 | 198 | 163,000 | 396 |
| 2003-10-23 | 211 | 211 | 199 | 199 | 333,000 | 398 |
| 2003-10-22 | 213 | 217 | 213 | 216 | 201,000 | 432 |
| 2003-10-21 | 219 | 220 | 215 | 215 | 168,000 | 430 |
| 2003-10-20 | 215 | 219 | 215 | 219 | 155,000 | 438 |
| 2003-10-17 | 216 | 217 | 211 | 216 | 196,000 | 432 |
| 2003-10-16 | 218 | 218 | 213 | 215 | 207,000 | 430 |
| 2003-10-15 | 217 | 217 | 215 | 216 | 131,000 | 432 |
| 2003-10-14 | 215 | 219 | 215 | 218 | 186,000 | 436 |
| 2003-10-10 | 222 | 222 | 215 | 219 | 297,000 | 438 |
| 2003-10-09 | 221 | 226 | 221 | 222 | 314,000 | 444 |
| 2003-10-08 | 220 | 223 | 218 | 220 | 297,000 | 440 |
| 2003-10-07 | 216 | 219 | 214 | 218 | 194,000 | 436 |
| 2003-10-06 | 220 | 220 | 215 | 219 | 278,000 | 438 |
| 2003-10-03 | 222 | 223 | 217 | 222 | 358,000 | 444 |
| 2003-10-02 | 212 | 212 | 209 | 211 | 165,000 | 422 |
| 2003-10-01 | 214 | 214 | 206 | 208 | 131,000 | 416 |
| 2003-09-30 | 213 | 214 | 212 | 213 | 96,000 | 426 |
| 2003-09-29 | 218 | 219 | 214 | 216 | 141,000 | 432 |
| 2003-09-26 | 213 | 218 | 211 | 218 | 166,000 | 436 |
| 2003-09-25 | 224 | 224 | 210 | 216 | 385,000 | 432 |
| 2003-09-24 | 229 | 232 | 222 | 226 | 965,000 | 452 |
| 2003-09-22 | 222 | 230 | 219 | 224 | 1,118,000 | 448 |
| 2003-09-19 | 217 | 219 | 212 | 219 | 668,000 | 438 |
| 2003-09-18 | 208 | 219 | 205 | 215 | 628,000 | 430 |
| 2003-09-17 | 211 | 211 | 207 | 208 | 214,000 | 416 |
| 2003-09-16 | 210 | 210 | 207 | 207 | 226,000 | 414 |
| 2003-09-12 | 214 | 214 | 207 | 208 | 302,000 | 416 |
| 2003-09-11 | 208 | 209 | 206 | 207 | 168,000 | 414 |
| 2003-09-10 | 206 | 211 | 206 | 210 | 213,000 | 420 |
| 2003-09-09 | 210 | 212 | 208 | 209 | 232,000 | 418 |
| 2003-09-08 | 208 | 208 | 205 | 207 | 114,000 | 414 |
| 2003-09-05 | 215 | 216 | 208 | 209 | 298,000 | 418 |
| 2003-09-04 | 208 | 218 | 208 | 211 | 286,000 | 422 |
| 2003-09-03 | 207 | 210 | 205 | 207 | 189,000 | 414 |
| 2003-09-02 | 215 | 215 | 207 | 209 | 233,000 | 418 |
| 2003-09-01 | 211 | 213 | 208 | 211 | 206,000 | 422 |
| 2003-08-29 | 211 | 213 | 210 | 211 | 165,000 | 422 |
| 2003-08-28 | 217 | 217 | 211 | 211 | 128,000 | 422 |
| 2003-08-27 | 219 | 219 | 217 | 217 | 156,000 | 434 |
| 2003-08-26 | 219 | 219 | 215 | 216 | 150,000 | 432 |
| 2003-08-25 | 220 | 221 | 218 | 218 | 192,000 | 436 |
| 2003-08-22 | 223 | 223 | 217 | 219 | 216,000 | 438 |
| 2003-08-21 | 225 | 225 | 219 | 222 | 247,000 | 444 |
| 2003-08-20 | 216 | 225 | 216 | 225 | 256,000 | 450 |
| 2003-08-19 | 220 | 220 | 216 | 216 | 181,000 | 432 |
| 2003-08-18 | 214 | 219 | 210 | 215 | 161,000 | 430 |
| 2003-08-15 | 220 | 222 | 208 | 208 | 283,000 | 416 |
| 2003-08-14 | 219 | 222 | 215 | 220 | 154,000 | 440 |
| 2003-08-13 | 218 | 220 | 216 | 217 | 115,000 | 434 |
| 2003-08-12 | 216 | 223 | 215 | 217 | 215,000 | 434 |
| 2003-08-11 | 213 | 219 | 211 | 215 | 247,000 | 430 |
| 2003-08-08 | 214 | 215 | 208 | 214 | 431,000 | 428 |
| 2003-08-07 | 214 | 215 | 213 | 215 | 401,000 | 430 |
| 2003-08-06 | 210 | 218 | 210 | 218 | 184,000 | 436 |
| 2003-08-05 | 213 | 222 | 213 | 219 | 242,000 | 438 |
| 2003-08-04 | 214 | 219 | 214 | 215 | 151,000 | 430 |
| 2003-08-01 | 217 | 220 | 215 | 219 | 238,000 | 438 |
| 2003-07-31 | 225 | 225 | 216 | 217 | 210,000 | 434 |
| 2003-07-30 | 230 | 230 | 218 | 227 | 354,000 | 454 |
| 2003-07-29 | 225 | 233 | 219 | 232 | 655,000 | 464 |
| 2003-07-28 | 213 | 221 | 211 | 220 | 331,000 | 440 |
| 2003-07-25 | 207 | 217 | 198 | 208 | 416,000 | 416 |
| 2003-07-24 | 200 | 206 | 197 | 203 | 283,000 | 406 |
| 2003-07-23 | 196 | 199 | 193 | 197 | 187,000 | 394 |
| 2003-07-22 | 198 | 201 | 190 | 191 | 266,000 | 382 |
| 2003-07-18 | 194 | 208 | 190 | 202 | 280,000 | 404 |
| 2003-07-17 | 215 | 216 | 201 | 204 | 565,000 | 408 |
| 2003-07-16 | 227 | 228 | 220 | 227 | 695,000 | 454 |
| 2003-07-15 | 236 | 237 | 227 | 228 | 613,000 | 456 |
| 2003-07-14 | 220 | 242 | 220 | 240 | 1,943,000 | 480 |
| 2003-07-11 | 231 | 232 | 216 | 219 | 563,000 | 438 |
| 2003-07-10 | 235 | 243 | 227 | 228 | 809,000 | 456 |
| 2003-07-09 | 230 | 237 | 222 | 236 | 975,000 | 472 |
| 2003-07-08 | 233 | 238 | 226 | 226 | 972,000 | 452 |
| 2003-07-07 | 237 | 246 | 228 | 236 | 3,861,000 | 472 |
| 2003-07-04 | 206 | 244 | 206 | 244 | 5,677,000 | 488 |
| 2003-07-03 | 220 | 223 | 202 | 203 | 829,000 | 406 |
| 2003-07-02 | 216 | 223 | 212 | 215 | 939,000 | 430 |
| 2003-07-01 | 221 | 225 | 211 | 215 | 2,648,000 | 430 |
| 2003-06-30 | 194 | 207 | 190 | 206 | 1,304,000 | 412 |
| 2003-06-27 | 193 | 195 | 189 | 191 | 330,000 | 382 |
| 2003-06-26 | 189 | 192 | 187 | 189 | 208,000 | 378 |
| 2003-06-25 | 192 | 194 | 189 | 192 | 433,000 | 384 |
| 2003-06-24 | 192 | 192 | 186 | 189 | 400,000 | 378 |
| 2003-06-23 | 186 | 198 | 185 | 196 | 721,000 | 392 |
| 2003-06-20 | 182 | 190 | 182 | 187 | 536,000 | 374 |
| 2003-06-19 | 182 | 200 | 182 | 192 | 2,970,000 | 384 |
| 2003-06-18 | 167 | 180 | 166 | 177 | 1,049,000 | 354 |
| 2003-06-17 | 166 | 168 | 166 | 167 | 279,000 | 334 |
| 2003-06-16 | 166 | 168 | 164 | 166 | 346,000 | 332 |
| 2003-06-13 | 159 | 167 | 157 | 167 | 505,000 | 334 |
| 2003-06-12 | 161 | 163 | 160 | 161 | 233,000 | 322 |
| 2003-06-11 | 161 | 162 | 159 | 161 | 198,000 | 322 |
| 2003-06-10 | 160 | 160 | 158 | 158 | 119,000 | 316 |
| 2003-06-09 | 161 | 162 | 160 | 161 | 131,000 | 322 |
| 2003-06-06 | 159 | 160 | 158 | 160 | 182,000 | 320 |
| 2003-06-05 | 160 | 162 | 158 | 159 | 100,000 | 318 |
| 2003-06-04 | 164 | 166 | 158 | 158 | 471,000 | 316 |
| 2003-06-03 | 157 | 162 | 156 | 162 | 322,000 | 324 |
| 2003-06-02 | 158 | 159 | 155 | 155 | 155,000 | 310 |
| 2003-05-30 | 159 | 165 | 156 | 158 | 940,000 | 316 |
| 2003-05-29 | 153 | 156 | 152 | 155 | 139,000 | 310 |
| 2003-05-28 | 152 | 154 | 152 | 153 | 73,000 | 306 |
| 2003-05-27 | 154 | 155 | 152 | 152 | 93,000 | 304 |
| 2003-05-26 | 154 | 154 | 152 | 153 | 105,000 | 306 |
| 2003-05-23 | 156 | 157 | 152 | 152 | 195,000 | 304 |
| 2003-05-22 | 151 | 156 | 151 | 153 | 166,000 | 306 |
| 2003-05-21 | 149 | 152 | 148 | 150 | 125,000 | 300 |
| 2003-05-20 | 150 | 153 | 148 | 150 | 141,000 | 300 |
| 2003-05-19 | 150 | 153 | 145 | 150 | 271,000 | 300 |
| 2003-05-16 | 155 | 163 | 150 | 152 | 1,439,000 | 304 |
| 2003-05-15 | 146 | 157 | 145 | 152 | 1,342,000 | 304 |
| 2003-05-14 | 142 | 145 | 142 | 143 | 87,000 | 286 |
| 2003-05-13 | 143 | 145 | 143 | 144 | 74,000 | 288 |
| 2003-05-12 | 145 | 146 | 142 | 142 | 132,000 | 284 |
| 2003-05-09 | 142 | 145 | 141 | 145 | 96,000 | 290 |
| 2003-05-08 | 142 | 143 | 142 | 142 | 59,000 | 284 |
| 2003-05-07 | 143 | 147 | 142 | 142 | 123,000 | 284 |
| 2003-05-06 | 144 | 145 | 142 | 143 | 89,000 | 286 |
| 2003-05-02 | 142 | 142 | 140 | 142 | 44,000 | 284 |
| 2003-05-01 | 139 | 142 | 139 | 141 | 64,000 | 282 |
| 2003-04-30 | 141 | 142 | 137 | 137 | 99,000 | 274 |
| 2003-04-28 | 144 | 146 | 139 | 140 | 155,000 | 280 |
| 2003-04-25 | 139 | 147 | 139 | 141 | 259,000 | 282 |
| 2003-04-24 | 142 | 142 | 137 | 137 | 103,000 | 274 |
| 2003-04-23 | 142 | 144 | 142 | 142 | 58,000 | 284 |
| 2003-04-22 | 143 | 144 | 142 | 142 | 78,000 | 284 |
| 2003-04-21 | 143 | 144 | 142 | 142 | 130,000 | 284 |
| 2003-04-18 | 140 | 143 | 140 | 143 | 46,000 | 286 |
| 2003-04-17 | 142 | 142 | 140 | 140 | 51,000 | 280 |
| 2003-04-16 | 142 | 142 | 139 | 140 | 28,000 | 280 |
| 2003-04-15 | 143 | 143 | 139 | 139 | 66,000 | 278 |
| 2003-04-14 | 142 | 142 | 137 | 141 | 41,000 | 282 |
| 2003-04-11 | 137 | 142 | 136 | 140 | 87,000 | 280 |
| 2003-04-10 | 139 | 141 | 136 | 136 | 111,000 | 272 |
| 2003-04-09 | 139 | 143 | 138 | 143 | 74,000 | 286 |
| 2003-04-08 | 143 | 143 | 138 | 139 | 61,000 | 278 |
| 2003-04-07 | 138 | 142 | 136 | 141 | 81,000 | 282 |
| 2003-04-04 | 136 | 138 | 136 | 137 | 32,000 | 274 |
| 2003-04-03 | 136 | 138 | 136 | 136 | 26,000 | 272 |
| 2003-04-02 | 134 | 140 | 134 | 140 | 70,000 | 280 |
| 2003-04-01 | 129 | 135 | 129 | 135 | 45,000 | 270 |
| 2003-03-31 | 138 | 138 | 133 | 134 | 48,000 | 268 |
| 2003-03-28 | 141 | 141 | 136 | 140 | 69,000 | 280 |
| 2003-03-27 | 140 | 140 | 138 | 140 | 61,000 | 280 |
| 2003-03-26 | 135 | 139 | 135 | 138 | 85,000 | 276 |
| 2003-03-25 | 149 | 149 | 132 | 143 | 260,000 | 286 |
| 2003-03-24 | 148 | 150 | 148 | 149 | 146,000 | 298 |
| 2003-03-20 | 139 | 146 | 137 | 146 | 122,000 | 292 |
| 2003-03-19 | 137 | 138 | 136 | 138 | 85,000 | 276 |
| 2003-03-18 | 137 | 140 | 137 | 137 | 53,000 | 274 |
| 2003-03-17 | 138 | 139 | 136 | 137 | 60,000 | 274 |
| 2003-03-14 | 139 | 141 | 132 | 136 | 294,000 | 272 |
| 2003-03-13 | 140 | 140 | 134 | 139 | 287,000 | 278 |
| 2003-03-12 | 142 | 142 | 138 | 138 | 52,000 | 276 |
| 2003-03-11 | 139 | 142 | 137 | 138 | 64,000 | 276 |
| 2003-03-10 | 139 | 141 | 138 | 140 | 112,000 | 280 |
| 2003-03-07 | 149 | 150 | 144 | 144 | 121,000 | 288 |
| 2003-03-06 | 148 | 150 | 147 | 148 | 105,000 | 296 |
| 2003-03-05 | 150 | 150 | 147 | 148 | 58,000 | 296 |
| 2003-03-04 | 149 | 150 | 146 | 150 | 110,000 | 300 |
| 2003-03-03 | 143 | 148 | 143 | 148 | 188,000 | 296 |
| 2003-02-28 | 144 | 144 | 143 | 143 | 80,000 | 286 |
| 2003-02-27 | 143 | 144 | 140 | 144 | 67,000 | 288 |
| 2003-02-26 | 143 | 145 | 141 | 141 | 83,000 | 282 |
| 2003-02-25 | 147 | 147 | 143 | 143 | 171,000 | 286 |
| 2003-02-24 | 147 | 150 | 146 | 146 | 122,000 | 292 |
| 2003-02-21 | 148 | 149 | 146 | 146 | 106,000 | 292 |
| 2003-02-20 | 150 | 150 | 147 | 149 | 106,000 | 298 |
| 2003-02-19 | 150 | 152 | 149 | 150 | 126,000 | 300 |
| 2003-02-18 | 152 | 153 | 145 | 152 | 248,000 | 304 |
| 2003-02-17 | 153 | 155 | 151 | 152 | 274,000 | 304 |
| 2003-02-14 | 148 | 153 | 147 | 148 | 542,000 | 296 |
| 2003-02-13 | 144 | 145 | 143 | 143 | 135,000 | 286 |
| 2003-02-12 | 143 | 144 | 142 | 142 | 113,000 | 284 |
| 2003-02-10 | 142 | 143 | 141 | 143 | 212,000 | 286 |
| 2003-02-07 | 140 | 142 | 139 | 142 | 195,000 | 284 |
| 2003-02-06 | 139 | 141 | 138 | 140 | 172,000 | 280 |
| 2003-02-05 | 139 | 139 | 136 | 136 | 91,000 | 272 |
| 2003-02-04 | 139 | 140 | 135 | 136 | 57,000 | 272 |
| 2003-02-03 | 132 | 140 | 132 | 140 | 82,000 | 280 |
| 2003-01-31 | 136 | 136 | 132 | 132 | 63,000 | 264 |
| 2003-01-30 | 134 | 140 | 134 | 137 | 95,000 | 274 |
| 2003-01-29 | 133 | 135 | 132 | 134 | 53,000 | 268 |
| 2003-01-28 | 137 | 137 | 133 | 134 | 84,000 | 268 |
| 2003-01-27 | 139 | 140 | 137 | 137 | 54,000 | 274 |
| 2003-01-24 | 142 | 142 | 140 | 140 | 90,000 | 280 |
| 2003-01-23 | 138 | 142 | 138 | 140 | 87,000 | 280 |
| 2003-01-22 | 142 | 142 | 138 | 141 | 98,000 | 282 |
| 2003-01-21 | 141 | 142 | 140 | 142 | 74,000 | 284 |
| 2003-01-20 | 138 | 140 | 137 | 140 | 75,000 | 280 |
| 2003-01-17 | 139 | 139 | 137 | 137 | 59,000 | 274 |
| 2003-01-16 | 137 | 138 | 135 | 138 | 35,000 | 276 |
| 2003-01-15 | 134 | 140 | 134 | 137 | 98,000 | 274 |
| 2003-01-14 | 132 | 135 | 132 | 134 | 46,000 | 268 |
| 2003-01-10 | 128 | 132 | 128 | 132 | 50,000 | 264 |
| 2003-01-09 | 129 | 130 | 127 | 130 | 38,000 | 260 |
| 2003-01-08 | 130 | 131 | 129 | 129 | 24,000 | 258 |
| 2003-01-07 | 132 | 133 | 130 | 132 | 38,000 | 264 |
| 2003-01-06 | 128 | 132 | 128 | 132 | 26,000 | 264 |
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
