1884 日本道路(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 219 | 222 | 219 | 221 | 122,000 | 442 |
| 2004-12-29 | 220 | 222 | 217 | 220 | 273,000 | 440 |
| 2004-12-28 | 217 | 220 | 217 | 219 | 178,000 | 438 |
| 2004-12-27 | 218 | 220 | 216 | 220 | 123,000 | 440 |
| 2004-12-24 | 219 | 220 | 216 | 218 | 196,000 | 436 |
| 2004-12-22 | 218 | 220 | 216 | 218 | 260,000 | 436 |
| 2004-12-21 | 214 | 219 | 214 | 216 | 240,000 | 432 |
| 2004-12-20 | 210 | 214 | 210 | 214 | 176,000 | 428 |
| 2004-12-17 | 209 | 212 | 209 | 212 | 120,000 | 424 |
| 2004-12-16 | 211 | 212 | 208 | 211 | 185,000 | 422 |
| 2004-12-15 | 213 | 217 | 209 | 211 | 265,000 | 422 |
| 2004-12-14 | 214 | 214 | 211 | 213 | 109,000 | 426 |
| 2004-12-13 | 213 | 215 | 211 | 213 | 125,000 | 426 |
| 2004-12-10 | 214 | 215 | 212 | 213 | 217,000 | 426 |
| 2004-12-09 | 211 | 217 | 209 | 213 | 450,000 | 426 |
| 2004-12-08 | 212 | 213 | 209 | 211 | 144,000 | 422 |
| 2004-12-07 | 215 | 215 | 210 | 210 | 267,000 | 420 |
| 2004-12-06 | 217 | 219 | 212 | 212 | 442,000 | 424 |
| 2004-12-03 | 212 | 214 | 209 | 214 | 230,000 | 428 |
| 2004-12-02 | 213 | 213 | 210 | 211 | 106,000 | 422 |
| 2004-12-01 | 210 | 211 | 209 | 210 | 113,000 | 420 |
| 2004-11-30 | 213 | 213 | 209 | 210 | 79,000 | 420 |
| 2004-11-29 | 209 | 213 | 209 | 213 | 142,000 | 426 |
| 2004-11-26 | 211 | 211 | 208 | 208 | 78,000 | 416 |
| 2004-11-25 | 209 | 211 | 208 | 210 | 232,000 | 420 |
| 2004-11-24 | 207 | 210 | 207 | 209 | 92,000 | 418 |
| 2004-11-22 | 211 | 211 | 207 | 208 | 131,000 | 416 |
| 2004-11-19 | 211 | 212 | 210 | 211 | 182,000 | 422 |
| 2004-11-18 | 212 | 213 | 211 | 211 | 119,000 | 422 |
| 2004-11-17 | 214 | 214 | 212 | 213 | 112,000 | 426 |
| 2004-11-16 | 214 | 215 | 212 | 213 | 219,000 | 426 |
| 2004-11-15 | 210 | 214 | 210 | 214 | 144,000 | 428 |
| 2004-11-12 | 211 | 213 | 210 | 210 | 186,000 | 420 |
| 2004-11-11 | 215 | 217 | 212 | 213 | 178,000 | 426 |
| 2004-11-10 | 213 | 219 | 213 | 213 | 449,000 | 426 |
| 2004-11-09 | 210 | 214 | 210 | 212 | 296,000 | 424 |
| 2004-11-08 | 216 | 217 | 208 | 212 | 302,000 | 424 |
| 2004-11-05 | 216 | 218 | 214 | 216 | 293,000 | 432 |
| 2004-11-04 | 222 | 224 | 213 | 216 | 744,000 | 432 |
| 2004-11-02 | 238 | 242 | 216 | 220 | 4,247,000 | 440 |
| 2004-11-01 | 204 | 226 | 204 | 223 | 3,147,000 | 446 |
| 2004-10-29 | 207 | 207 | 203 | 204 | 467,000 | 408 |
| 2004-10-28 | 208 | 208 | 202 | 208 | 495,000 | 416 |
| 2004-10-27 | 206 | 211 | 204 | 209 | 744,000 | 418 |
| 2004-10-26 | 217 | 220 | 212 | 213 | 1,477,000 | 426 |
| 2004-10-25 | 233 | 233 | 210 | 212 | 7,913,000 | 424 |
| 2004-10-22 | 200 | 200 | 197 | 198 | 46,000 | 396 |
| 2004-10-21 | 201 | 201 | 197 | 198 | 95,000 | 396 |
| 2004-10-20 | 199 | 202 | 197 | 198 | 98,000 | 396 |
| 2004-10-19 | 197 | 199 | 197 | 198 | 138,000 | 396 |
| 2004-10-18 | 201 | 201 | 198 | 199 | 98,000 | 398 |
| 2004-10-15 | 198 | 199 | 196 | 198 | 99,000 | 396 |
| 2004-10-14 | 203 | 203 | 200 | 200 | 87,000 | 400 |
| 2004-10-13 | 203 | 205 | 203 | 203 | 101,000 | 406 |
| 2004-10-12 | 206 | 206 | 204 | 204 | 38,000 | 408 |
| 2004-10-08 | 206 | 209 | 206 | 206 | 85,000 | 412 |
| 2004-10-07 | 207 | 209 | 206 | 208 | 101,000 | 416 |
| 2004-10-06 | 204 | 206 | 202 | 206 | 94,000 | 412 |
| 2004-10-05 | 205 | 205 | 203 | 204 | 107,000 | 408 |
| 2004-10-04 | 205 | 205 | 201 | 204 | 189,000 | 408 |
| 2004-10-01 | 200 | 202 | 199 | 202 | 60,000 | 404 |
| 2004-09-30 | 199 | 199 | 195 | 197 | 200,000 | 394 |
| 2004-09-29 | 200 | 200 | 198 | 200 | 35,000 | 400 |
| 2004-09-28 | 198 | 200 | 198 | 200 | 77,000 | 400 |
| 2004-09-27 | 199 | 200 | 196 | 198 | 147,000 | 396 |
| 2004-09-24 | 203 | 203 | 197 | 198 | 127,000 | 396 |
| 2004-09-22 | 203 | 204 | 200 | 203 | 158,000 | 406 |
| 2004-09-21 | 206 | 206 | 204 | 204 | 76,000 | 408 |
| 2004-09-17 | 206 | 207 | 204 | 206 | 94,000 | 412 |
| 2004-09-16 | 207 | 207 | 204 | 206 | 56,000 | 412 |
| 2004-09-15 | 210 | 211 | 207 | 207 | 143,000 | 414 |
| 2004-09-14 | 212 | 212 | 209 | 209 | 32,000 | 418 |
| 2004-09-13 | 208 | 212 | 208 | 211 | 44,000 | 422 |
| 2004-09-10 | 208 | 210 | 207 | 208 | 234,000 | 416 |
| 2004-09-09 | 211 | 212 | 208 | 208 | 35,000 | 416 |
| 2004-09-08 | 213 | 213 | 209 | 210 | 71,000 | 420 |
| 2004-09-07 | 214 | 214 | 209 | 210 | 115,000 | 420 |
| 2004-09-06 | 206 | 213 | 206 | 213 | 97,000 | 426 |
| 2004-09-03 | 209 | 209 | 203 | 207 | 116,000 | 414 |
| 2004-09-02 | 207 | 209 | 206 | 209 | 79,000 | 418 |
| 2004-09-01 | 208 | 208 | 206 | 207 | 46,000 | 414 |
| 2004-08-31 | 206 | 206 | 205 | 205 | 39,000 | 410 |
| 2004-08-30 | 208 | 209 | 204 | 206 | 105,000 | 412 |
| 2004-08-27 | 207 | 208 | 206 | 207 | 37,000 | 414 |
| 2004-08-26 | 211 | 211 | 208 | 208 | 66,000 | 416 |
| 2004-08-25 | 211 | 212 | 207 | 209 | 75,000 | 418 |
| 2004-08-24 | 210 | 213 | 209 | 213 | 106,000 | 426 |
| 2004-08-23 | 208 | 213 | 206 | 211 | 110,000 | 422 |
| 2004-08-20 | 204 | 208 | 204 | 208 | 110,000 | 416 |
| 2004-08-19 | 200 | 205 | 198 | 204 | 103,000 | 408 |
| 2004-08-18 | 199 | 199 | 198 | 199 | 30,000 | 398 |
| 2004-08-17 | 200 | 201 | 199 | 200 | 65,000 | 400 |
| 2004-08-16 | 200 | 201 | 195 | 197 | 50,000 | 394 |
| 2004-08-13 | 200 | 201 | 198 | 201 | 92,000 | 402 |
| 2004-08-12 | 203 | 204 | 198 | 201 | 61,000 | 402 |
| 2004-08-11 | 199 | 204 | 198 | 203 | 68,000 | 406 |
| 2004-08-10 | 198 | 199 | 198 | 198 | 25,000 | 396 |
| 2004-08-09 | 194 | 198 | 193 | 198 | 53,000 | 396 |
| 2004-08-06 | 199 | 199 | 196 | 198 | 95,000 | 396 |
| 2004-08-05 | 203 | 203 | 198 | 200 | 68,000 | 400 |
| 2004-08-04 | 202 | 204 | 198 | 199 | 255,000 | 398 |
| 2004-08-03 | 207 | 207 | 201 | 205 | 92,000 | 410 |
| 2004-08-02 | 211 | 211 | 202 | 205 | 100,000 | 410 |
| 2004-07-30 | 208 | 210 | 208 | 210 | 75,000 | 420 |
| 2004-07-29 | 211 | 215 | 207 | 208 | 202,000 | 416 |
| 2004-07-28 | 209 | 212 | 203 | 212 | 166,000 | 424 |
| 2004-07-27 | 215 | 218 | 203 | 206 | 468,000 | 412 |
| 2004-07-26 | 207 | 226 | 206 | 220 | 1,055,000 | 440 |
| 2004-07-23 | 202 | 211 | 199 | 208 | 283,000 | 416 |
| 2004-07-22 | 198 | 200 | 198 | 199 | 43,000 | 398 |
| 2004-07-21 | 200 | 202 | 199 | 202 | 104,000 | 404 |
| 2004-07-20 | 199 | 199 | 197 | 199 | 56,000 | 398 |
| 2004-07-16 | 198 | 205 | 198 | 199 | 67,000 | 398 |
| 2004-07-15 | 202 | 203 | 201 | 201 | 70,000 | 402 |
| 2004-07-14 | 205 | 208 | 203 | 203 | 129,000 | 406 |
| 2004-07-13 | 207 | 208 | 204 | 204 | 61,000 | 408 |
| 2004-07-12 | 199 | 207 | 199 | 206 | 79,000 | 412 |
| 2004-07-09 | 197 | 203 | 197 | 201 | 106,000 | 402 |
| 2004-07-08 | 199 | 203 | 199 | 200 | 54,000 | 400 |
| 2004-07-07 | 197 | 199 | 194 | 198 | 65,000 | 396 |
| 2004-07-06 | 204 | 206 | 200 | 202 | 87,000 | 404 |
| 2004-07-05 | 211 | 211 | 204 | 205 | 127,000 | 410 |
| 2004-07-02 | 209 | 210 | 206 | 207 | 82,000 | 414 |
| 2004-07-01 | 214 | 214 | 210 | 211 | 109,000 | 422 |
| 2004-06-30 | 213 | 213 | 208 | 213 | 130,000 | 426 |
| 2004-06-29 | 210 | 214 | 208 | 212 | 160,000 | 424 |
| 2004-06-28 | 207 | 208 | 206 | 208 | 129,000 | 416 |
| 2004-06-25 | 208 | 208 | 205 | 206 | 75,000 | 412 |
| 2004-06-24 | 205 | 206 | 205 | 206 | 30,000 | 412 |
| 2004-06-23 | 206 | 207 | 204 | 204 | 124,000 | 408 |
| 2004-06-22 | 208 | 208 | 203 | 205 | 71,000 | 410 |
| 2004-06-21 | 205 | 209 | 204 | 206 | 92,000 | 412 |
| 2004-06-18 | 210 | 210 | 202 | 203 | 105,000 | 406 |
| 2004-06-17 | 207 | 209 | 206 | 208 | 106,000 | 416 |
| 2004-06-16 | 205 | 208 | 205 | 207 | 73,000 | 414 |
| 2004-06-15 | 205 | 205 | 202 | 203 | 163,000 | 406 |
| 2004-06-14 | 203 | 206 | 203 | 204 | 77,000 | 408 |
| 2004-06-11 | 204 | 205 | 203 | 203 | 249,000 | 406 |
| 2004-06-10 | 202 | 203 | 200 | 203 | 72,000 | 406 |
| 2004-06-09 | 200 | 201 | 197 | 199 | 59,000 | 398 |
| 2004-06-08 | 202 | 202 | 199 | 200 | 101,000 | 400 |
| 2004-06-07 | 197 | 199 | 196 | 197 | 90,000 | 394 |
| 2004-06-04 | 195 | 195 | 193 | 193 | 107,000 | 386 |
| 2004-06-03 | 195 | 198 | 192 | 192 | 101,000 | 384 |
| 2004-06-02 | 198 | 198 | 195 | 195 | 72,000 | 390 |
| 2004-06-01 | 197 | 197 | 195 | 197 | 38,000 | 394 |
| 2004-05-31 | 194 | 195 | 191 | 195 | 42,000 | 390 |
| 2004-05-28 | 193 | 195 | 191 | 195 | 44,000 | 390 |
| 2004-05-27 | 193 | 193 | 189 | 191 | 109,000 | 382 |
| 2004-05-26 | 196 | 198 | 196 | 196 | 69,000 | 392 |
| 2004-05-25 | 201 | 201 | 193 | 194 | 96,000 | 388 |
| 2004-05-24 | 200 | 200 | 197 | 198 | 56,000 | 396 |
| 2004-05-21 | 199 | 200 | 197 | 200 | 93,000 | 400 |
| 2004-05-20 | 192 | 199 | 188 | 197 | 204,000 | 394 |
| 2004-05-19 | 186 | 192 | 182 | 192 | 143,000 | 384 |
| 2004-05-18 | 186 | 189 | 181 | 185 | 168,000 | 370 |
| 2004-05-17 | 190 | 191 | 180 | 181 | 169,000 | 362 |
| 2004-05-14 | 191 | 193 | 188 | 191 | 157,000 | 382 |
| 2004-05-13 | 195 | 195 | 188 | 190 | 174,000 | 380 |
| 2004-05-12 | 196 | 197 | 192 | 194 | 132,000 | 388 |
| 2004-05-11 | 188 | 193 | 187 | 189 | 249,000 | 378 |
| 2004-05-10 | 198 | 203 | 190 | 190 | 182,000 | 380 |
| 2004-05-07 | 201 | 206 | 199 | 203 | 88,000 | 406 |
| 2004-05-06 | 215 | 215 | 206 | 206 | 102,000 | 412 |
| 2004-04-30 | 210 | 212 | 206 | 211 | 144,000 | 422 |
| 2004-04-28 | 215 | 220 | 215 | 218 | 121,000 | 436 |
| 2004-04-27 | 221 | 221 | 215 | 217 | 197,000 | 434 |
| 2004-04-26 | 222 | 225 | 221 | 224 | 131,000 | 448 |
| 2004-04-23 | 221 | 227 | 221 | 226 | 309,000 | 452 |
| 2004-04-22 | 221 | 222 | 220 | 221 | 95,000 | 442 |
| 2004-04-21 | 222 | 223 | 220 | 220 | 92,000 | 440 |
| 2004-04-20 | 217 | 224 | 217 | 224 | 84,000 | 448 |
| 2004-04-19 | 227 | 229 | 217 | 222 | 125,000 | 444 |
| 2004-04-16 | 229 | 232 | 228 | 228 | 172,000 | 456 |
| 2004-04-15 | 232 | 234 | 227 | 230 | 246,000 | 460 |
| 2004-04-14 | 230 | 232 | 227 | 232 | 134,000 | 464 |
| 2004-04-13 | 233 | 234 | 230 | 230 | 230,000 | 460 |
| 2004-04-12 | 227 | 235 | 227 | 231 | 300,000 | 462 |
| 2004-04-09 | 224 | 228 | 221 | 226 | 408,000 | 452 |
| 2004-04-08 | 223 | 226 | 220 | 226 | 282,000 | 452 |
| 2004-04-07 | 223 | 223 | 220 | 223 | 207,000 | 446 |
| 2004-04-06 | 229 | 230 | 221 | 224 | 265,000 | 448 |
| 2004-04-05 | 228 | 228 | 224 | 224 | 275,000 | 448 |
| 2004-04-02 | 221 | 225 | 220 | 221 | 108,000 | 442 |
| 2004-04-01 | 225 | 225 | 220 | 224 | 251,000 | 448 |
| 2004-03-31 | 215 | 220 | 215 | 220 | 123,000 | 440 |
| 2004-03-30 | 224 | 224 | 218 | 219 | 181,000 | 438 |
| 2004-03-29 | 225 | 227 | 220 | 224 | 181,000 | 448 |
| 2004-03-26 | 230 | 231 | 225 | 227 | 524,000 | 454 |
| 2004-03-25 | 232 | 235 | 229 | 229 | 558,000 | 458 |
| 2004-03-24 | 224 | 229 | 223 | 228 | 242,000 | 456 |
| 2004-03-23 | 224 | 225 | 222 | 224 | 166,000 | 448 |
| 2004-03-22 | 222 | 227 | 222 | 223 | 164,000 | 446 |
| 2004-03-19 | 220 | 224 | 219 | 222 | 232,000 | 444 |
| 2004-03-18 | 234 | 235 | 221 | 225 | 601,000 | 450 |
| 2004-03-17 | 222 | 231 | 220 | 231 | 429,000 | 462 |
| 2004-03-16 | 219 | 223 | 218 | 222 | 370,000 | 444 |
| 2004-03-15 | 216 | 219 | 215 | 219 | 196,000 | 438 |
| 2004-03-12 | 216 | 217 | 214 | 216 | 237,000 | 432 |
| 2004-03-11 | 218 | 219 | 216 | 219 | 129,000 | 438 |
| 2004-03-10 | 218 | 220 | 215 | 218 | 186,000 | 436 |
| 2004-03-09 | 215 | 219 | 213 | 217 | 171,000 | 434 |
| 2004-03-08 | 212 | 216 | 212 | 214 | 269,000 | 428 |
| 2004-03-05 | 213 | 215 | 209 | 212 | 216,000 | 424 |
| 2004-03-04 | 206 | 214 | 206 | 209 | 439,000 | 418 |
| 2004-03-03 | 204 | 207 | 203 | 205 | 97,000 | 410 |
| 2004-03-02 | 206 | 206 | 202 | 203 | 197,000 | 406 |
| 2004-03-01 | 208 | 208 | 204 | 204 | 329,000 | 408 |
| 2004-02-27 | 197 | 203 | 196 | 203 | 322,000 | 406 |
| 2004-02-26 | 194 | 196 | 194 | 196 | 156,000 | 392 |
| 2004-02-25 | 194 | 195 | 192 | 194 | 84,000 | 388 |
| 2004-02-24 | 194 | 194 | 191 | 191 | 56,000 | 382 |
| 2004-02-23 | 192 | 194 | 191 | 194 | 81,000 | 388 |
| 2004-02-20 | 195 | 195 | 191 | 192 | 77,000 | 384 |
| 2004-02-19 | 195 | 196 | 193 | 193 | 57,000 | 386 |
| 2004-02-18 | 197 | 197 | 194 | 195 | 43,000 | 390 |
| 2004-02-17 | 199 | 199 | 192 | 195 | 102,000 | 390 |
| 2004-02-16 | 191 | 195 | 189 | 195 | 141,000 | 390 |
| 2004-02-13 | 191 | 192 | 190 | 190 | 55,000 | 380 |
| 2004-02-12 | 190 | 191 | 189 | 190 | 20,000 | 380 |
| 2004-02-10 | 190 | 191 | 188 | 189 | 37,000 | 378 |
| 2004-02-09 | 193 | 194 | 190 | 191 | 62,000 | 382 |
| 2004-02-06 | 190 | 191 | 188 | 190 | 57,000 | 380 |
| 2004-02-05 | 187 | 189 | 186 | 187 | 64,000 | 374 |
| 2004-02-04 | 190 | 190 | 187 | 187 | 62,000 | 374 |
| 2004-02-03 | 191 | 191 | 187 | 188 | 74,000 | 376 |
| 2004-02-02 | 190 | 191 | 188 | 189 | 101,000 | 378 |
| 2004-01-30 | 186 | 191 | 184 | 191 | 142,000 | 382 |
| 2004-01-29 | 187 | 188 | 186 | 186 | 137,000 | 372 |
| 2004-01-28 | 192 | 193 | 192 | 192 | 117,000 | 384 |
| 2004-01-27 | 198 | 199 | 196 | 196 | 101,000 | 392 |
| 2004-01-26 | 196 | 200 | 196 | 200 | 168,000 | 400 |
| 2004-01-23 | 200 | 202 | 196 | 199 | 175,000 | 398 |
| 2004-01-22 | 199 | 200 | 196 | 199 | 111,000 | 398 |
| 2004-01-21 | 193 | 203 | 191 | 200 | 188,000 | 400 |
| 2004-01-20 | 193 | 195 | 191 | 194 | 93,000 | 388 |
| 2004-01-19 | 190 | 193 | 188 | 191 | 80,000 | 382 |
| 2004-01-16 | 190 | 192 | 188 | 190 | 127,000 | 380 |
| 2004-01-15 | 192 | 193 | 190 | 190 | 71,000 | 380 |
| 2004-01-14 | 194 | 194 | 191 | 192 | 84,000 | 384 |
| 2004-01-13 | 190 | 196 | 189 | 191 | 166,000 | 382 |
| 2004-01-09 | 191 | 193 | 185 | 188 | 250,000 | 376 |
| 2004-01-08 | 186 | 193 | 186 | 189 | 152,000 | 378 |
| 2004-01-07 | 186 | 189 | 184 | 186 | 212,000 | 372 |
| 2004-01-06 | 186 | 187 | 180 | 183 | 249,000 | 366 |
| 2004-01-05 | 178 | 179 | 177 | 179 | 61,000 | 358 |
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