1884 日本道路(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 338 | 338 | 330 | 333 | 194,000 | 666 |
| 2005-12-29 | 341 | 345 | 336 | 338 | 482,000 | 676 |
| 2005-12-28 | 330 | 345 | 329 | 341 | 1,035,000 | 682 |
| 2005-12-27 | 318 | 327 | 317 | 325 | 677,000 | 650 |
| 2005-12-26 | 315 | 318 | 311 | 318 | 376,000 | 636 |
| 2005-12-22 | 313 | 314 | 309 | 310 | 144,000 | 620 |
| 2005-12-21 | 311 | 314 | 309 | 313 | 301,000 | 626 |
| 2005-12-20 | 304 | 314 | 304 | 314 | 205,000 | 628 |
| 2005-12-19 | 304 | 306 | 301 | 302 | 207,000 | 604 |
| 2005-12-16 | 305 | 310 | 305 | 307 | 233,000 | 614 |
| 2005-12-15 | 314 | 315 | 310 | 310 | 168,000 | 620 |
| 2005-12-14 | 313 | 315 | 311 | 314 | 298,000 | 628 |
| 2005-12-13 | 314 | 319 | 311 | 311 | 237,000 | 622 |
| 2005-12-12 | 315 | 322 | 310 | 313 | 571,000 | 626 |
| 2005-12-09 | 310 | 314 | 310 | 312 | 363,000 | 624 |
| 2005-12-08 | 315 | 315 | 305 | 311 | 270,000 | 622 |
| 2005-12-07 | 311 | 318 | 307 | 315 | 695,000 | 630 |
| 2005-12-06 | 309 | 315 | 304 | 309 | 899,000 | 618 |
| 2005-12-05 | 307 | 308 | 302 | 308 | 402,000 | 616 |
| 2005-12-02 | 308 | 308 | 302 | 302 | 238,000 | 604 |
| 2005-12-01 | 300 | 307 | 299 | 305 | 368,000 | 610 |
| 2005-11-30 | 300 | 300 | 297 | 297 | 112,000 | 594 |
| 2005-11-29 | 297 | 300 | 296 | 298 | 174,000 | 596 |
| 2005-11-28 | 295 | 299 | 293 | 299 | 149,000 | 598 |
| 2005-11-25 | 294 | 296 | 291 | 294 | 123,000 | 588 |
| 2005-11-24 | 302 | 304 | 293 | 294 | 208,000 | 588 |
| 2005-11-22 | 302 | 302 | 298 | 299 | 121,000 | 598 |
| 2005-11-21 | 304 | 304 | 296 | 297 | 147,000 | 594 |
| 2005-11-18 | 304 | 304 | 299 | 302 | 210,000 | 604 |
| 2005-11-17 | 299 | 303 | 296 | 301 | 169,000 | 602 |
| 2005-11-16 | 294 | 301 | 291 | 301 | 192,000 | 602 |
| 2005-11-15 | 298 | 300 | 295 | 297 | 271,000 | 594 |
| 2005-11-14 | 306 | 307 | 303 | 303 | 161,000 | 606 |
| 2005-11-11 | 298 | 306 | 295 | 303 | 250,000 | 606 |
| 2005-11-10 | 304 | 306 | 298 | 301 | 220,000 | 602 |
| 2005-11-09 | 303 | 309 | 302 | 304 | 271,000 | 608 |
| 2005-11-08 | 315 | 317 | 308 | 312 | 381,000 | 624 |
| 2005-11-07 | 310 | 316 | 308 | 314 | 496,000 | 628 |
| 2005-11-04 | 304 | 307 | 300 | 303 | 312,000 | 606 |
| 2005-11-02 | 305 | 309 | 300 | 300 | 553,000 | 600 |
| 2005-11-01 | 299 | 304 | 299 | 304 | 479,000 | 608 |
| 2005-10-31 | 297 | 299 | 294 | 297 | 482,000 | 594 |
| 2005-10-28 | 292 | 293 | 288 | 289 | 437,000 | 578 |
| 2005-10-27 | 285 | 291 | 284 | 287 | 430,000 | 574 |
| 2005-10-26 | 277 | 285 | 275 | 285 | 410,000 | 570 |
| 2005-10-25 | 272 | 275 | 272 | 273 | 169,000 | 546 |
| 2005-10-24 | 272 | 272 | 269 | 269 | 161,000 | 538 |
| 2005-10-21 | 269 | 271 | 268 | 270 | 144,000 | 540 |
| 2005-10-20 | 274 | 274 | 271 | 272 | 127,000 | 544 |
| 2005-10-19 | 273 | 273 | 270 | 271 | 199,000 | 542 |
| 2005-10-18 | 272 | 274 | 271 | 271 | 236,000 | 542 |
| 2005-10-17 | 276 | 276 | 272 | 273 | 153,000 | 546 |
| 2005-10-14 | 277 | 278 | 274 | 274 | 177,000 | 548 |
| 2005-10-13 | 277 | 278 | 273 | 275 | 240,000 | 550 |
| 2005-10-12 | 273 | 282 | 272 | 278 | 435,000 | 556 |
| 2005-10-11 | 271 | 273 | 268 | 273 | 174,000 | 546 |
| 2005-10-07 | 266 | 271 | 265 | 269 | 473,000 | 538 |
| 2005-10-06 | 273 | 275 | 270 | 271 | 206,000 | 542 |
| 2005-10-05 | 278 | 279 | 275 | 278 | 251,000 | 556 |
| 2005-10-04 | 279 | 281 | 277 | 278 | 154,000 | 556 |
| 2005-10-03 | 279 | 280 | 272 | 279 | 276,000 | 558 |
| 2005-09-30 | 286 | 288 | 281 | 281 | 274,000 | 562 |
| 2005-09-29 | 284 | 287 | 283 | 287 | 343,000 | 574 |
| 2005-09-28 | 284 | 285 | 280 | 284 | 160,000 | 568 |
| 2005-09-27 | 284 | 285 | 282 | 283 | 170,000 | 566 |
| 2005-09-26 | 280 | 283 | 278 | 283 | 305,000 | 566 |
| 2005-09-22 | 277 | 279 | 275 | 277 | 295,000 | 554 |
| 2005-09-21 | 285 | 285 | 280 | 280 | 250,000 | 560 |
| 2005-09-20 | 281 | 285 | 280 | 283 | 707,000 | 566 |
| 2005-09-16 | 276 | 278 | 274 | 277 | 200,000 | 554 |
| 2005-09-15 | 276 | 277 | 274 | 276 | 279,000 | 552 |
| 2005-09-14 | 271 | 275 | 270 | 274 | 282,000 | 548 |
| 2005-09-13 | 270 | 271 | 269 | 271 | 132,000 | 542 |
| 2005-09-12 | 272 | 272 | 268 | 268 | 124,000 | 536 |
| 2005-09-09 | 269 | 269 | 266 | 267 | 327,000 | 534 |
| 2005-09-08 | 269 | 270 | 268 | 268 | 97,000 | 536 |
| 2005-09-07 | 271 | 274 | 267 | 267 | 234,000 | 534 |
| 2005-09-06 | 273 | 275 | 269 | 269 | 165,000 | 538 |
| 2005-09-05 | 271 | 271 | 267 | 271 | 163,000 | 542 |
| 2005-09-02 | 272 | 273 | 269 | 270 | 151,000 | 540 |
| 2005-09-01 | 276 | 276 | 271 | 271 | 132,000 | 542 |
| 2005-08-31 | 275 | 275 | 272 | 273 | 123,000 | 546 |
| 2005-08-30 | 272 | 274 | 272 | 273 | 73,000 | 546 |
| 2005-08-29 | 275 | 275 | 272 | 273 | 123,000 | 546 |
| 2005-08-26 | 276 | 277 | 273 | 276 | 97,000 | 552 |
| 2005-08-25 | 282 | 282 | 276 | 277 | 168,000 | 554 |
| 2005-08-24 | 276 | 280 | 276 | 280 | 166,000 | 560 |
| 2005-08-23 | 274 | 285 | 274 | 281 | 553,000 | 562 |
| 2005-08-22 | 269 | 273 | 269 | 272 | 115,000 | 544 |
| 2005-08-19 | 271 | 273 | 267 | 270 | 230,000 | 540 |
| 2005-08-18 | 274 | 277 | 272 | 275 | 154,000 | 550 |
| 2005-08-17 | 270 | 274 | 270 | 273 | 143,000 | 546 |
| 2005-08-16 | 275 | 275 | 271 | 275 | 180,000 | 550 |
| 2005-08-15 | 269 | 275 | 269 | 274 | 205,000 | 548 |
| 2005-08-12 | 267 | 271 | 266 | 269 | 150,000 | 538 |
| 2005-08-11 | 263 | 269 | 263 | 268 | 156,000 | 536 |
| 2005-08-10 | 259 | 264 | 259 | 263 | 127,000 | 526 |
| 2005-08-09 | 258 | 261 | 255 | 261 | 118,000 | 522 |
| 2005-08-08 | 247 | 254 | 239 | 253 | 367,000 | 506 |
| 2005-08-05 | 255 | 260 | 254 | 255 | 152,000 | 510 |
| 2005-08-04 | 260 | 262 | 257 | 259 | 109,000 | 518 |
| 2005-08-03 | 261 | 263 | 261 | 262 | 96,000 | 524 |
| 2005-08-02 | 266 | 267 | 263 | 264 | 122,000 | 528 |
| 2005-08-01 | 267 | 269 | 267 | 267 | 119,000 | 534 |
| 2005-07-29 | 270 | 270 | 266 | 270 | 112,000 | 540 |
| 2005-07-28 | 268 | 271 | 268 | 269 | 84,000 | 538 |
| 2005-07-27 | 265 | 271 | 263 | 270 | 179,000 | 540 |
| 2005-07-26 | 266 | 266 | 261 | 264 | 110,000 | 528 |
| 2005-07-25 | 267 | 267 | 263 | 265 | 82,000 | 530 |
| 2005-07-22 | 267 | 267 | 264 | 265 | 117,000 | 530 |
| 2005-07-21 | 269 | 270 | 267 | 268 | 103,000 | 536 |
| 2005-07-20 | 265 | 266 | 262 | 266 | 91,000 | 532 |
| 2005-07-19 | 263 | 264 | 262 | 263 | 52,000 | 526 |
| 2005-07-15 | 266 | 266 | 261 | 261 | 139,000 | 522 |
| 2005-07-14 | 264 | 267 | 264 | 264 | 70,000 | 528 |
| 2005-07-13 | 266 | 267 | 263 | 264 | 80,000 | 528 |
| 2005-07-12 | 264 | 265 | 261 | 262 | 131,000 | 524 |
| 2005-07-11 | 263 | 267 | 263 | 264 | 139,000 | 528 |
| 2005-07-08 | 264 | 266 | 263 | 263 | 74,000 | 526 |
| 2005-07-07 | 267 | 268 | 260 | 265 | 124,000 | 530 |
| 2005-07-06 | 266 | 271 | 266 | 268 | 118,000 | 536 |
| 2005-07-05 | 269 | 275 | 267 | 268 | 354,000 | 536 |
| 2005-07-04 | 264 | 265 | 262 | 264 | 124,000 | 528 |
| 2005-07-01 | 262 | 265 | 261 | 263 | 201,000 | 526 |
| 2005-06-30 | 260 | 262 | 258 | 260 | 131,000 | 520 |
| 2005-06-29 | 262 | 262 | 259 | 259 | 139,000 | 518 |
| 2005-06-28 | 258 | 259 | 254 | 257 | 112,000 | 514 |
| 2005-06-27 | 258 | 258 | 256 | 257 | 93,000 | 514 |
| 2005-06-24 | 259 | 259 | 257 | 258 | 82,000 | 516 |
| 2005-06-23 | 259 | 262 | 259 | 260 | 84,000 | 520 |
| 2005-06-22 | 259 | 260 | 257 | 259 | 142,000 | 518 |
| 2005-06-21 | 262 | 262 | 259 | 261 | 56,000 | 522 |
| 2005-06-20 | 262 | 263 | 259 | 261 | 92,000 | 522 |
| 2005-06-17 | 255 | 258 | 254 | 258 | 108,000 | 516 |
| 2005-06-16 | 256 | 257 | 255 | 255 | 75,000 | 510 |
| 2005-06-15 | 253 | 255 | 251 | 255 | 160,000 | 510 |
| 2005-06-14 | 253 | 253 | 251 | 252 | 100,000 | 504 |
| 2005-06-13 | 251 | 252 | 249 | 250 | 75,000 | 500 |
| 2005-06-10 | 250 | 252 | 249 | 250 | 177,000 | 500 |
| 2005-06-09 | 250 | 251 | 246 | 246 | 99,000 | 492 |
| 2005-06-08 | 248 | 248 | 246 | 248 | 117,000 | 496 |
| 2005-06-07 | 248 | 250 | 245 | 248 | 185,000 | 496 |
| 2005-06-06 | 246 | 246 | 242 | 243 | 145,000 | 486 |
| 2005-06-03 | 251 | 251 | 245 | 247 | 154,000 | 494 |
| 2005-06-02 | 254 | 254 | 250 | 251 | 129,000 | 502 |
| 2005-06-01 | 249 | 250 | 245 | 250 | 163,000 | 500 |
| 2005-05-31 | 245 | 247 | 241 | 247 | 109,000 | 494 |
| 2005-05-30 | 242 | 244 | 239 | 243 | 189,000 | 486 |
| 2005-05-27 | 244 | 245 | 242 | 243 | 109,000 | 486 |
| 2005-05-26 | 245 | 245 | 239 | 243 | 170,000 | 486 |
| 2005-05-25 | 252 | 252 | 246 | 247 | 94,000 | 494 |
| 2005-05-24 | 255 | 255 | 249 | 252 | 123,000 | 504 |
| 2005-05-23 | 254 | 255 | 251 | 255 | 131,000 | 510 |
| 2005-05-20 | 256 | 258 | 253 | 255 | 132,000 | 510 |
| 2005-05-19 | 248 | 259 | 247 | 259 | 245,000 | 518 |
| 2005-05-18 | 254 | 255 | 240 | 250 | 134,000 | 500 |
| 2005-05-17 | 257 | 262 | 254 | 254 | 218,000 | 508 |
| 2005-05-16 | 265 | 268 | 260 | 260 | 87,000 | 520 |
| 2005-05-13 | 264 | 269 | 263 | 269 | 135,000 | 538 |
| 2005-05-12 | 263 | 266 | 261 | 264 | 147,000 | 528 |
| 2005-05-11 | 263 | 263 | 260 | 260 | 125,000 | 520 |
| 2005-05-10 | 264 | 265 | 262 | 264 | 96,000 | 528 |
| 2005-05-09 | 263 | 263 | 259 | 262 | 160,000 | 524 |
| 2005-05-06 | 255 | 260 | 255 | 258 | 166,000 | 516 |
| 2005-05-02 | 255 | 257 | 254 | 254 | 113,000 | 508 |
| 2005-04-28 | 262 | 267 | 258 | 258 | 287,000 | 516 |
| 2005-04-27 | 264 | 267 | 262 | 266 | 118,000 | 532 |
| 2005-04-26 | 268 | 272 | 263 | 264 | 197,000 | 528 |
| 2005-04-25 | 260 | 269 | 260 | 268 | 175,000 | 536 |
| 2005-04-22 | 266 | 269 | 262 | 264 | 103,000 | 528 |
| 2005-04-21 | 259 | 263 | 255 | 261 | 180,000 | 522 |
| 2005-04-20 | 268 | 269 | 262 | 264 | 176,000 | 528 |
| 2005-04-19 | 254 | 261 | 253 | 259 | 182,000 | 518 |
| 2005-04-18 | 250 | 258 | 250 | 254 | 366,000 | 508 |
| 2005-04-15 | 270 | 275 | 266 | 267 | 280,000 | 534 |
| 2005-04-14 | 273 | 276 | 271 | 275 | 203,000 | 550 |
| 2005-04-13 | 279 | 281 | 276 | 278 | 229,000 | 556 |
| 2005-04-12 | 286 | 287 | 284 | 284 | 224,000 | 568 |
| 2005-04-11 | 292 | 292 | 287 | 288 | 232,000 | 576 |
| 2005-04-08 | 281 | 292 | 280 | 292 | 278,000 | 584 |
| 2005-04-07 | 279 | 284 | 277 | 280 | 186,000 | 560 |
| 2005-04-06 | 276 | 280 | 275 | 279 | 153,000 | 558 |
| 2005-04-05 | 273 | 279 | 265 | 277 | 422,000 | 554 |
| 2005-04-04 | 268 | 274 | 267 | 274 | 271,000 | 548 |
| 2005-04-01 | 272 | 277 | 271 | 273 | 345,000 | 546 |
| 2005-03-31 | 269 | 280 | 268 | 280 | 532,000 | 560 |
| 2005-03-30 | 268 | 275 | 266 | 268 | 366,000 | 536 |
| 2005-03-29 | 283 | 286 | 275 | 278 | 455,000 | 556 |
| 2005-03-28 | 290 | 294 | 283 | 288 | 348,000 | 576 |
| 2005-03-25 | 300 | 303 | 296 | 300 | 302,000 | 600 |
| 2005-03-24 | 300 | 305 | 300 | 300 | 365,000 | 600 |
| 2005-03-23 | 305 | 306 | 298 | 299 | 414,000 | 598 |
| 2005-03-22 | 308 | 308 | 305 | 305 | 402,000 | 610 |
| 2005-03-18 | 301 | 309 | 301 | 304 | 502,000 | 608 |
| 2005-03-17 | 300 | 304 | 300 | 301 | 321,000 | 602 |
| 2005-03-16 | 298 | 304 | 297 | 303 | 438,000 | 606 |
| 2005-03-15 | 315 | 315 | 298 | 301 | 887,000 | 602 |
| 2005-03-14 | 308 | 314 | 307 | 311 | 840,000 | 622 |
| 2005-03-11 | 295 | 307 | 294 | 303 | 1,298,000 | 606 |
| 2005-03-10 | 286 | 294 | 285 | 292 | 452,000 | 584 |
| 2005-03-09 | 288 | 288 | 282 | 285 | 438,000 | 570 |
| 2005-03-08 | 289 | 290 | 282 | 285 | 468,000 | 570 |
| 2005-03-07 | 290 | 294 | 285 | 289 | 482,000 | 578 |
| 2005-03-04 | 288 | 293 | 287 | 290 | 661,000 | 580 |
| 2005-03-03 | 279 | 287 | 278 | 286 | 542,000 | 572 |
| 2005-03-02 | 275 | 279 | 274 | 276 | 433,000 | 552 |
| 2005-03-01 | 271 | 274 | 269 | 274 | 334,000 | 548 |
| 2005-02-28 | 270 | 273 | 266 | 271 | 494,000 | 542 |
| 2005-02-25 | 261 | 268 | 260 | 268 | 340,000 | 536 |
| 2005-02-24 | 260 | 260 | 258 | 260 | 90,000 | 520 |
| 2005-02-23 | 263 | 263 | 257 | 260 | 263,000 | 520 |
| 2005-02-22 | 261 | 266 | 261 | 264 | 421,000 | 528 |
| 2005-02-21 | 259 | 262 | 257 | 260 | 240,000 | 520 |
| 2005-02-18 | 256 | 257 | 253 | 256 | 173,000 | 512 |
| 2005-02-17 | 254 | 256 | 253 | 255 | 247,000 | 510 |
| 2005-02-16 | 261 | 264 | 258 | 258 | 422,000 | 516 |
| 2005-02-15 | 265 | 274 | 260 | 260 | 792,000 | 520 |
| 2005-02-14 | 255 | 263 | 253 | 260 | 737,000 | 520 |
| 2005-02-10 | 252 | 254 | 251 | 253 | 287,000 | 506 |
| 2005-02-09 | 250 | 251 | 249 | 249 | 199,000 | 498 |
| 2005-02-08 | 248 | 252 | 248 | 250 | 366,000 | 500 |
| 2005-02-07 | 248 | 250 | 244 | 247 | 522,000 | 494 |
| 2005-02-04 | 241 | 260 | 241 | 250 | 1,591,000 | 500 |
| 2005-02-03 | 239 | 240 | 237 | 239 | 260,000 | 478 |
| 2005-02-02 | 236 | 240 | 236 | 240 | 395,000 | 480 |
| 2005-02-01 | 234 | 237 | 234 | 236 | 130,000 | 472 |
| 2005-01-31 | 237 | 239 | 235 | 236 | 168,000 | 472 |
| 2005-01-28 | 234 | 235 | 233 | 233 | 78,000 | 466 |
| 2005-01-27 | 237 | 237 | 235 | 236 | 141,000 | 472 |
| 2005-01-26 | 235 | 238 | 234 | 237 | 251,000 | 474 |
| 2005-01-25 | 236 | 236 | 233 | 234 | 227,000 | 468 |
| 2005-01-24 | 232 | 235 | 230 | 235 | 244,000 | 470 |
| 2005-01-21 | 231 | 233 | 230 | 232 | 349,000 | 464 |
| 2005-01-20 | 230 | 232 | 228 | 232 | 278,000 | 464 |
| 2005-01-19 | 231 | 231 | 230 | 230 | 112,000 | 460 |
| 2005-01-18 | 231 | 233 | 229 | 231 | 300,000 | 462 |
| 2005-01-17 | 235 | 235 | 231 | 233 | 251,000 | 466 |
| 2005-01-14 | 229 | 233 | 228 | 233 | 284,000 | 466 |
| 2005-01-13 | 233 | 234 | 230 | 232 | 261,000 | 464 |
| 2005-01-12 | 234 | 236 | 230 | 233 | 383,000 | 466 |
| 2005-01-11 | 231 | 234 | 230 | 232 | 490,000 | 464 |
| 2005-01-07 | 231 | 233 | 228 | 230 | 424,000 | 460 |
| 2005-01-06 | 227 | 233 | 227 | 231 | 543,000 | 462 |
| 2005-01-05 | 228 | 231 | 225 | 229 | 702,000 | 458 |
| 2005-01-04 | 222 | 228 | 220 | 226 | 179,000 | 452 |
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