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