1884 日本道路(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 217 | 218 | 215 | 217 | 57,000 | 434 |
| 2006-12-28 | 216 | 217 | 214 | 215 | 89,000 | 430 |
| 2006-12-27 | 213 | 215 | 212 | 214 | 112,000 | 428 |
| 2006-12-26 | 206 | 212 | 204 | 211 | 227,000 | 422 |
| 2006-12-25 | 212 | 212 | 206 | 207 | 202,000 | 414 |
| 2006-12-22 | 211 | 212 | 209 | 209 | 206,000 | 418 |
| 2006-12-21 | 215 | 216 | 212 | 214 | 157,000 | 428 |
| 2006-12-20 | 217 | 219 | 215 | 216 | 280,000 | 432 |
| 2006-12-19 | 218 | 219 | 215 | 215 | 151,000 | 430 |
| 2006-12-18 | 221 | 222 | 219 | 221 | 125,000 | 442 |
| 2006-12-15 | 224 | 224 | 221 | 222 | 98,000 | 444 |
| 2006-12-14 | 223 | 225 | 221 | 224 | 91,000 | 448 |
| 2006-12-13 | 220 | 224 | 220 | 223 | 171,000 | 446 |
| 2006-12-12 | 225 | 225 | 223 | 224 | 129,000 | 448 |
| 2006-12-11 | 230 | 230 | 225 | 228 | 131,000 | 456 |
| 2006-12-08 | 225 | 226 | 224 | 226 | 247,000 | 452 |
| 2006-12-07 | 221 | 222 | 220 | 222 | 135,000 | 444 |
| 2006-12-06 | 217 | 220 | 216 | 220 | 230,000 | 440 |
| 2006-12-05 | 220 | 221 | 218 | 218 | 68,000 | 436 |
| 2006-12-04 | 218 | 220 | 217 | 220 | 65,000 | 440 |
| 2006-12-01 | 220 | 222 | 217 | 219 | 279,000 | 438 |
| 2006-11-30 | 221 | 222 | 218 | 222 | 196,000 | 444 |
| 2006-11-29 | 218 | 226 | 217 | 221 | 320,000 | 442 |
| 2006-11-28 | 208 | 213 | 206 | 213 | 154,000 | 426 |
| 2006-11-27 | 202 | 211 | 202 | 210 | 203,000 | 420 |
| 2006-11-24 | 208 | 208 | 200 | 205 | 259,000 | 410 |
| 2006-11-22 | 197 | 208 | 194 | 208 | 364,000 | 416 |
| 2006-11-21 | 208 | 208 | 199 | 200 | 352,000 | 400 |
| 2006-11-20 | 214 | 214 | 210 | 210 | 231,000 | 420 |
| 2006-11-17 | 214 | 217 | 213 | 217 | 333,000 | 434 |
| 2006-11-16 | 218 | 218 | 213 | 213 | 59,000 | 426 |
| 2006-11-15 | 219 | 219 | 212 | 214 | 252,000 | 428 |
| 2006-11-14 | 212 | 221 | 212 | 220 | 368,000 | 440 |
| 2006-11-13 | 213 | 217 | 209 | 212 | 516,000 | 424 |
| 2006-11-10 | 221 | 221 | 216 | 217 | 338,000 | 434 |
| 2006-11-09 | 228 | 228 | 218 | 221 | 381,000 | 442 |
| 2006-11-08 | 232 | 233 | 227 | 228 | 259,000 | 456 |
| 2006-11-07 | 236 | 236 | 233 | 233 | 200,000 | 466 |
| 2006-11-06 | 232 | 238 | 231 | 235 | 369,000 | 470 |
| 2006-11-02 | 235 | 237 | 230 | 235 | 544,000 | 470 |
| 2006-11-01 | 236 | 238 | 233 | 237 | 371,000 | 474 |
| 2006-10-31 | 236 | 239 | 236 | 237 | 207,000 | 474 |
| 2006-10-30 | 238 | 242 | 235 | 235 | 297,000 | 470 |
| 2006-10-27 | 243 | 245 | 240 | 241 | 151,000 | 482 |
| 2006-10-26 | 244 | 245 | 242 | 243 | 89,000 | 486 |
| 2006-10-25 | 248 | 248 | 243 | 244 | 342,000 | 488 |
| 2006-10-24 | 250 | 255 | 248 | 248 | 292,000 | 496 |
| 2006-10-23 | 247 | 248 | 246 | 248 | 116,000 | 496 |
| 2006-10-20 | 244 | 249 | 244 | 246 | 211,000 | 492 |
| 2006-10-19 | 246 | 246 | 243 | 244 | 140,000 | 488 |
| 2006-10-18 | 241 | 245 | 237 | 242 | 346,000 | 484 |
| 2006-10-17 | 248 | 249 | 243 | 244 | 158,000 | 488 |
| 2006-10-16 | 245 | 248 | 243 | 248 | 154,000 | 496 |
| 2006-10-13 | 238 | 241 | 238 | 240 | 152,000 | 480 |
| 2006-10-12 | 237 | 241 | 228 | 234 | 618,000 | 468 |
| 2006-10-11 | 243 | 247 | 237 | 237 | 490,000 | 474 |
| 2006-10-10 | 248 | 254 | 241 | 243 | 567,000 | 486 |
| 2006-10-06 | 256 | 257 | 250 | 253 | 390,000 | 506 |
| 2006-10-05 | 256 | 257 | 254 | 255 | 189,000 | 510 |
| 2006-10-04 | 260 | 264 | 255 | 256 | 303,000 | 512 |
| 2006-10-03 | 262 | 262 | 260 | 260 | 73,000 | 520 |
| 2006-10-02 | 264 | 266 | 261 | 262 | 337,000 | 524 |
| 2006-09-29 | 264 | 269 | 262 | 264 | 367,000 | 528 |
| 2006-09-28 | 265 | 268 | 261 | 262 | 369,000 | 524 |
| 2006-09-27 | 258 | 267 | 258 | 263 | 365,000 | 526 |
| 2006-09-26 | 260 | 265 | 256 | 258 | 237,000 | 516 |
| 2006-09-25 | 255 | 262 | 254 | 258 | 273,000 | 516 |
| 2006-09-22 | 253 | 262 | 253 | 255 | 280,000 | 510 |
| 2006-09-21 | 260 | 265 | 254 | 258 | 260,000 | 516 |
| 2006-09-20 | 260 | 267 | 257 | 258 | 239,000 | 516 |
| 2006-09-19 | 262 | 268 | 259 | 262 | 251,000 | 524 |
| 2006-09-15 | 259 | 266 | 256 | 263 | 257,000 | 526 |
| 2006-09-14 | 259 | 269 | 257 | 261 | 279,000 | 522 |
| 2006-09-13 | 268 | 271 | 261 | 261 | 226,000 | 522 |
| 2006-09-12 | 271 | 272 | 264 | 266 | 286,000 | 532 |
| 2006-09-11 | 277 | 280 | 273 | 273 | 176,000 | 546 |
| 2006-09-08 | 275 | 280 | 272 | 276 | 491,000 | 552 |
| 2006-09-07 | 278 | 283 | 276 | 278 | 203,000 | 556 |
| 2006-09-06 | 280 | 285 | 279 | 281 | 103,000 | 562 |
| 2006-09-05 | 279 | 282 | 277 | 280 | 149,000 | 560 |
| 2006-09-04 | 278 | 282 | 276 | 277 | 234,000 | 554 |
| 2006-09-01 | 274 | 277 | 272 | 275 | 155,000 | 550 |
| 2006-08-31 | 271 | 278 | 271 | 275 | 241,000 | 550 |
| 2006-08-30 | 270 | 275 | 268 | 272 | 215,000 | 544 |
| 2006-08-29 | 273 | 277 | 268 | 272 | 263,000 | 544 |
| 2006-08-28 | 273 | 277 | 266 | 270 | 253,000 | 540 |
| 2006-08-25 | 273 | 281 | 273 | 274 | 185,000 | 548 |
| 2006-08-24 | 278 | 279 | 272 | 273 | 200,000 | 546 |
| 2006-08-23 | 277 | 280 | 275 | 280 | 243,000 | 560 |
| 2006-08-22 | 274 | 279 | 271 | 279 | 245,000 | 558 |
| 2006-08-21 | 278 | 280 | 273 | 276 | 241,000 | 552 |
| 2006-08-18 | 276 | 281 | 276 | 278 | 165,000 | 556 |
| 2006-08-17 | 281 | 287 | 276 | 278 | 342,000 | 556 |
| 2006-08-16 | 280 | 287 | 279 | 282 | 297,000 | 564 |
| 2006-08-15 | 275 | 281 | 275 | 278 | 163,000 | 556 |
| 2006-08-14 | 265 | 275 | 265 | 274 | 282,000 | 548 |
| 2006-08-11 | 265 | 274 | 264 | 269 | 342,000 | 538 |
| 2006-08-10 | 256 | 266 | 256 | 264 | 321,000 | 528 |
| 2006-08-09 | 255 | 260 | 251 | 259 | 357,000 | 518 |
| 2006-08-08 | 253 | 260 | 253 | 258 | 298,000 | 516 |
| 2006-08-07 | 262 | 267 | 253 | 253 | 412,000 | 506 |
| 2006-08-04 | 262 | 263 | 260 | 263 | 65,000 | 526 |
| 2006-08-03 | 266 | 268 | 261 | 263 | 239,000 | 526 |
| 2006-08-02 | 258 | 267 | 258 | 265 | 257,000 | 530 |
| 2006-08-01 | 259 | 264 | 256 | 262 | 282,000 | 524 |
| 2006-07-31 | 256 | 261 | 250 | 261 | 424,000 | 522 |
| 2006-07-28 | 248 | 257 | 248 | 253 | 280,000 | 506 |
| 2006-07-27 | 246 | 254 | 244 | 252 | 325,000 | 504 |
| 2006-07-26 | 253 | 253 | 248 | 248 | 89,000 | 496 |
| 2006-07-25 | 255 | 255 | 249 | 254 | 264,000 | 508 |
| 2006-07-24 | 248 | 250 | 243 | 250 | 148,000 | 500 |
| 2006-07-21 | 248 | 250 | 247 | 249 | 124,000 | 498 |
| 2006-07-20 | 251 | 257 | 249 | 253 | 280,000 | 506 |
| 2006-07-19 | 250 | 250 | 244 | 246 | 196,000 | 492 |
| 2006-07-18 | 257 | 260 | 244 | 247 | 371,000 | 494 |
| 2006-07-14 | 261 | 268 | 259 | 259 | 100,000 | 518 |
| 2006-07-13 | 270 | 271 | 264 | 268 | 263,000 | 536 |
| 2006-07-12 | 272 | 275 | 268 | 272 | 261,000 | 544 |
| 2006-07-11 | 279 | 279 | 271 | 275 | 227,000 | 550 |
| 2006-07-10 | 279 | 281 | 270 | 281 | 286,000 | 562 |
| 2006-07-07 | 277 | 282 | 277 | 282 | 284,000 | 564 |
| 2006-07-06 | 275 | 286 | 273 | 280 | 791,000 | 560 |
| 2006-07-05 | 272 | 276 | 270 | 274 | 461,000 | 548 |
| 2006-07-04 | 264 | 267 | 261 | 267 | 159,000 | 534 |
| 2006-07-03 | 266 | 266 | 261 | 261 | 136,000 | 522 |
| 2006-06-30 | 261 | 262 | 259 | 261 | 91,000 | 522 |
| 2006-06-29 | 258 | 259 | 256 | 256 | 103,000 | 512 |
| 2006-06-28 | 257 | 258 | 252 | 256 | 111,000 | 512 |
| 2006-06-27 | 260 | 260 | 257 | 260 | 81,000 | 520 |
| 2006-06-26 | 256 | 260 | 254 | 260 | 123,000 | 520 |
| 2006-06-23 | 259 | 259 | 255 | 256 | 107,000 | 512 |
| 2006-06-22 | 256 | 257 | 251 | 257 | 148,000 | 514 |
| 2006-06-21 | 256 | 260 | 245 | 254 | 456,000 | 508 |
| 2006-06-20 | 260 | 262 | 256 | 257 | 115,000 | 514 |
| 2006-06-19 | 258 | 261 | 256 | 259 | 107,000 | 518 |
| 2006-06-16 | 264 | 264 | 256 | 259 | 196,000 | 518 |
| 2006-06-15 | 252 | 253 | 248 | 252 | 166,000 | 504 |
| 2006-06-14 | 240 | 248 | 238 | 247 | 248,000 | 494 |
| 2006-06-13 | 243 | 248 | 240 | 240 | 230,000 | 480 |
| 2006-06-12 | 240 | 250 | 236 | 250 | 366,000 | 500 |
| 2006-06-09 | 239 | 245 | 234 | 242 | 629,000 | 484 |
| 2006-06-08 | 250 | 255 | 241 | 243 | 407,000 | 486 |
| 2006-06-07 | 260 | 263 | 255 | 256 | 252,000 | 512 |
| 2006-06-06 | 258 | 262 | 258 | 260 | 193,000 | 520 |
| 2006-06-05 | 262 | 263 | 258 | 263 | 223,000 | 526 |
| 2006-06-02 | 265 | 265 | 252 | 262 | 360,000 | 524 |
| 2006-06-01 | 265 | 274 | 263 | 264 | 451,000 | 528 |
| 2006-05-31 | 267 | 267 | 261 | 265 | 353,000 | 530 |
| 2006-05-30 | 274 | 274 | 269 | 271 | 309,000 | 542 |
| 2006-05-29 | 280 | 280 | 273 | 274 | 222,000 | 548 |
| 2006-05-26 | 275 | 282 | 275 | 278 | 334,000 | 556 |
| 2006-05-25 | 282 | 282 | 276 | 278 | 263,000 | 556 |
| 2006-05-24 | 275 | 280 | 274 | 279 | 255,000 | 558 |
| 2006-05-23 | 282 | 285 | 276 | 277 | 366,000 | 554 |
| 2006-05-22 | 293 | 295 | 283 | 284 | 303,000 | 568 |
| 2006-05-19 | 296 | 296 | 281 | 291 | 424,000 | 582 |
| 2006-05-18 | 291 | 296 | 288 | 296 | 269,000 | 592 |
| 2006-05-17 | 304 | 305 | 297 | 299 | 181,000 | 598 |
| 2006-05-16 | 313 | 313 | 302 | 303 | 164,000 | 606 |
| 2006-05-15 | 310 | 311 | 304 | 311 | 234,000 | 622 |
| 2006-05-12 | 307 | 309 | 302 | 309 | 283,000 | 618 |
| 2006-05-11 | 308 | 313 | 302 | 307 | 362,000 | 614 |
| 2006-05-10 | 319 | 319 | 312 | 313 | 218,000 | 626 |
| 2006-05-09 | 318 | 319 | 316 | 316 | 145,000 | 632 |
| 2006-05-08 | 320 | 320 | 314 | 316 | 199,000 | 632 |
| 2006-05-02 | 312 | 318 | 312 | 317 | 160,000 | 634 |
| 2006-05-01 | 319 | 319 | 315 | 316 | 163,000 | 632 |
| 2006-04-28 | 322 | 322 | 318 | 320 | 192,000 | 640 |
| 2006-04-27 | 323 | 323 | 319 | 322 | 190,000 | 644 |
| 2006-04-26 | 324 | 325 | 321 | 323 | 94,000 | 646 |
| 2006-04-25 | 316 | 325 | 316 | 324 | 217,000 | 648 |
| 2006-04-24 | 326 | 326 | 320 | 320 | 263,000 | 640 |
| 2006-04-21 | 327 | 329 | 324 | 327 | 200,000 | 654 |
| 2006-04-20 | 325 | 327 | 322 | 325 | 358,000 | 650 |
| 2006-04-19 | 329 | 330 | 321 | 321 | 282,000 | 642 |
| 2006-04-18 | 319 | 328 | 319 | 325 | 191,000 | 650 |
| 2006-04-17 | 330 | 330 | 319 | 319 | 338,000 | 638 |
| 2006-04-14 | 335 | 335 | 326 | 328 | 295,000 | 656 |
| 2006-04-13 | 334 | 336 | 331 | 334 | 218,000 | 668 |
| 2006-04-12 | 339 | 340 | 333 | 334 | 290,000 | 668 |
| 2006-04-11 | 344 | 344 | 341 | 341 | 128,000 | 682 |
| 2006-04-10 | 342 | 344 | 339 | 343 | 318,000 | 686 |
| 2006-04-07 | 342 | 343 | 338 | 343 | 203,000 | 686 |
| 2006-04-06 | 340 | 342 | 339 | 341 | 194,000 | 682 |
| 2006-04-05 | 344 | 346 | 336 | 337 | 433,000 | 674 |
| 2006-04-04 | 347 | 347 | 343 | 345 | 284,000 | 690 |
| 2006-04-03 | 345 | 347 | 341 | 346 | 349,000 | 692 |
| 2006-03-31 | 339 | 343 | 336 | 340 | 416,000 | 680 |
| 2006-03-30 | 337 | 340 | 335 | 336 | 373,000 | 672 |
| 2006-03-29 | 337 | 337 | 334 | 336 | 299,000 | 672 |
| 2006-03-28 | 337 | 337 | 332 | 335 | 262,000 | 670 |
| 2006-03-27 | 339 | 341 | 335 | 337 | 315,000 | 674 |
| 2006-03-24 | 341 | 341 | 335 | 337 | 404,000 | 674 |
| 2006-03-23 | 347 | 349 | 339 | 340 | 355,000 | 680 |
| 2006-03-22 | 350 | 350 | 342 | 346 | 219,000 | 692 |
| 2006-03-20 | 342 | 346 | 339 | 345 | 169,000 | 690 |
| 2006-03-17 | 342 | 342 | 333 | 339 | 218,000 | 678 |
| 2006-03-16 | 347 | 348 | 336 | 339 | 270,000 | 678 |
| 2006-03-15 | 348 | 351 | 342 | 343 | 197,000 | 686 |
| 2006-03-14 | 350 | 350 | 343 | 344 | 96,000 | 688 |
| 2006-03-13 | 355 | 356 | 342 | 345 | 208,000 | 690 |
| 2006-03-10 | 343 | 344 | 338 | 341 | 278,000 | 682 |
| 2006-03-09 | 328 | 339 | 328 | 338 | 174,000 | 676 |
| 2006-03-08 | 333 | 333 | 327 | 328 | 126,000 | 656 |
| 2006-03-07 | 337 | 337 | 329 | 332 | 296,000 | 664 |
| 2006-03-06 | 322 | 333 | 318 | 330 | 394,000 | 660 |
| 2006-03-03 | 332 | 339 | 328 | 332 | 308,000 | 664 |
| 2006-03-02 | 346 | 347 | 337 | 337 | 226,000 | 674 |
| 2006-03-01 | 340 | 349 | 334 | 341 | 409,000 | 682 |
| 2006-02-28 | 349 | 350 | 340 | 345 | 306,000 | 690 |
| 2006-02-27 | 360 | 360 | 347 | 347 | 403,000 | 694 |
| 2006-02-24 | 356 | 356 | 343 | 350 | 504,000 | 700 |
| 2006-02-23 | 355 | 357 | 347 | 355 | 409,000 | 710 |
| 2006-02-22 | 341 | 353 | 334 | 346 | 418,000 | 692 |
| 2006-02-21 | 311 | 345 | 311 | 339 | 545,000 | 678 |
| 2006-02-20 | 330 | 332 | 315 | 318 | 544,000 | 636 |
| 2006-02-17 | 350 | 357 | 339 | 339 | 453,000 | 678 |
| 2006-02-16 | 360 | 371 | 351 | 352 | 583,000 | 704 |
| 2006-02-15 | 384 | 385 | 364 | 369 | 419,000 | 738 |
| 2006-02-14 | 360 | 375 | 346 | 371 | 767,000 | 742 |
| 2006-02-13 | 380 | 387 | 360 | 365 | 592,000 | 730 |
| 2006-02-10 | 405 | 408 | 385 | 395 | 467,000 | 790 |
| 2006-02-09 | 422 | 423 | 407 | 409 | 507,000 | 818 |
| 2006-02-08 | 426 | 433 | 411 | 412 | 1,845,000 | 824 |
| 2006-02-07 | 420 | 425 | 411 | 415 | 761,000 | 830 |
| 2006-02-06 | 414 | 416 | 403 | 415 | 649,000 | 830 |
| 2006-02-03 | 418 | 421 | 410 | 411 | 637,000 | 822 |
| 2006-02-02 | 425 | 430 | 413 | 417 | 961,000 | 834 |
| 2006-02-01 | 432 | 435 | 414 | 421 | 2,207,000 | 842 |
| 2006-01-31 | 395 | 440 | 393 | 431 | 4,015,000 | 862 |
| 2006-01-30 | 381 | 405 | 378 | 400 | 1,429,000 | 800 |
| 2006-01-27 | 379 | 380 | 376 | 378 | 347,000 | 756 |
| 2006-01-26 | 365 | 372 | 365 | 370 | 214,000 | 740 |
| 2006-01-25 | 359 | 370 | 356 | 362 | 402,000 | 724 |
| 2006-01-24 | 344 | 355 | 344 | 349 | 225,000 | 698 |
| 2006-01-23 | 340 | 351 | 337 | 340 | 580,000 | 680 |
| 2006-01-20 | 370 | 373 | 352 | 352 | 567,000 | 704 |
| 2006-01-19 | 332 | 360 | 330 | 360 | 1,098,000 | 720 |
| 2006-01-18 | 370 | 370 | 326 | 337 | 865,000 | 674 |
| 2006-01-17 | 380 | 388 | 367 | 373 | 2,650,000 | 746 |
| 2006-01-16 | 345 | 415 | 345 | 393 | 7,467,000 | 786 |
| 2006-01-13 | 342 | 342 | 338 | 339 | 214,000 | 678 |
| 2006-01-12 | 342 | 342 | 336 | 339 | 258,000 | 678 |
| 2006-01-11 | 346 | 346 | 337 | 339 | 344,000 | 678 |
| 2006-01-10 | 347 | 348 | 330 | 346 | 388,000 | 692 |
| 2006-01-06 | 352 | 352 | 346 | 346 | 290,000 | 692 |
| 2006-01-05 | 344 | 354 | 343 | 350 | 365,000 | 700 |
| 2006-01-04 | 343 | 344 | 336 | 342 | 139,000 | 684 |
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