1884 日本道路(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 157 | 158 | 156 | 157 | 115,000 | 314 |
2007-12-27 | 163 | 163 | 160 | 161 | 178,000 | 322 |
2007-12-26 | 159 | 164 | 158 | 161 | 203,000 | 322 |
2007-12-25 | 161 | 162 | 155 | 156 | 278,000 | 312 |
2007-12-21 | 157 | 158 | 155 | 158 | 349,000 | 316 |
2007-12-20 | 162 | 162 | 154 | 155 | 441,000 | 310 |
2007-12-19 | 166 | 168 | 162 | 162 | 320,000 | 324 |
2007-12-18 | 164 | 168 | 164 | 168 | 186,000 | 336 |
2007-12-17 | 168 | 168 | 165 | 165 | 307,000 | 330 |
2007-12-14 | 177 | 177 | 172 | 173 | 241,000 | 346 |
2007-12-13 | 179 | 179 | 174 | 174 | 143,000 | 348 |
2007-12-12 | 177 | 179 | 176 | 179 | 160,000 | 358 |
2007-12-11 | 181 | 182 | 179 | 180 | 166,000 | 360 |
2007-12-10 | 180 | 181 | 178 | 178 | 185,000 | 356 |
2007-12-07 | 179 | 179 | 177 | 179 | 222,000 | 358 |
2007-12-06 | 176 | 178 | 176 | 176 | 190,000 | 352 |
2007-12-05 | 176 | 177 | 175 | 176 | 164,000 | 352 |
2007-12-04 | 180 | 182 | 178 | 178 | 126,000 | 356 |
2007-12-03 | 181 | 184 | 180 | 182 | 172,000 | 364 |
2007-11-30 | 175 | 182 | 175 | 180 | 262,000 | 360 |
2007-11-29 | 176 | 176 | 173 | 175 | 235,000 | 350 |
2007-11-28 | 174 | 174 | 169 | 173 | 256,000 | 346 |
2007-11-27 | 171 | 174 | 169 | 172 | 226,000 | 344 |
2007-11-26 | 173 | 175 | 172 | 173 | 141,000 | 346 |
2007-11-22 | 174 | 174 | 170 | 172 | 303,000 | 344 |
2007-11-21 | 176 | 176 | 171 | 172 | 160,000 | 344 |
2007-11-20 | 172 | 174 | 170 | 174 | 307,000 | 348 |
2007-11-19 | 180 | 181 | 177 | 177 | 147,000 | 354 |
2007-11-16 | 182 | 182 | 179 | 180 | 197,000 | 360 |
2007-11-15 | 188 | 188 | 184 | 185 | 143,000 | 370 |
2007-11-14 | 189 | 189 | 183 | 187 | 291,000 | 374 |
2007-11-13 | 180 | 181 | 179 | 180 | 184,000 | 360 |
2007-11-12 | 183 | 184 | 180 | 182 | 344,000 | 364 |
2007-11-09 | 191 | 193 | 188 | 188 | 124,000 | 376 |
2007-11-08 | 192 | 194 | 186 | 191 | 305,000 | 382 |
2007-11-07 | 204 | 204 | 197 | 197 | 163,000 | 394 |
2007-11-06 | 201 | 205 | 201 | 205 | 161,000 | 410 |
2007-11-05 | 210 | 210 | 204 | 204 | 125,000 | 408 |
2007-11-02 | 207 | 210 | 204 | 209 | 189,000 | 418 |
2007-11-01 | 205 | 210 | 205 | 210 | 244,000 | 420 |
2007-10-31 | 202 | 204 | 201 | 204 | 164,000 | 408 |
2007-10-30 | 202 | 204 | 198 | 204 | 335,000 | 408 |
2007-10-29 | 201 | 202 | 197 | 200 | 166,000 | 400 |
2007-10-26 | 197 | 199 | 195 | 199 | 134,000 | 398 |
2007-10-25 | 202 | 203 | 196 | 198 | 211,000 | 396 |
2007-10-24 | 204 | 204 | 197 | 199 | 285,000 | 398 |
2007-10-23 | 201 | 204 | 199 | 203 | 298,000 | 406 |
2007-10-22 | 199 | 201 | 197 | 201 | 238,000 | 402 |
2007-10-19 | 210 | 210 | 203 | 205 | 200,000 | 410 |
2007-10-18 | 205 | 211 | 205 | 211 | 221,000 | 422 |
2007-10-17 | 209 | 210 | 203 | 207 | 371,000 | 414 |
2007-10-16 | 218 | 219 | 211 | 211 | 377,000 | 422 |
2007-10-15 | 223 | 224 | 219 | 220 | 361,000 | 440 |
2007-10-12 | 224 | 226 | 220 | 220 | 437,000 | 440 |
2007-10-11 | 222 | 226 | 218 | 226 | 624,000 | 452 |
2007-10-10 | 226 | 228 | 216 | 218 | 504,000 | 436 |
2007-10-09 | 221 | 230 | 216 | 223 | 928,000 | 446 |
2007-10-05 | 221 | 234 | 219 | 220 | 2,762,000 | 440 |
2007-10-04 | 205 | 220 | 202 | 219 | 1,484,000 | 438 |
2007-10-03 | 207 | 207 | 204 | 204 | 263,000 | 408 |
2007-10-02 | 205 | 209 | 202 | 208 | 509,000 | 416 |
2007-10-01 | 203 | 207 | 202 | 204 | 504,000 | 408 |
2007-09-28 | 198 | 200 | 192 | 199 | 279,000 | 398 |
2007-09-27 | 194 | 202 | 194 | 200 | 259,000 | 400 |
2007-09-26 | 191 | 194 | 190 | 193 | 152,000 | 386 |
2007-09-25 | 189 | 189 | 186 | 188 | 193,000 | 376 |
2007-09-21 | 185 | 185 | 182 | 184 | 94,000 | 368 |
2007-09-20 | 189 | 190 | 185 | 185 | 106,000 | 370 |
2007-09-19 | 185 | 187 | 183 | 186 | 180,000 | 372 |
2007-09-18 | 189 | 190 | 183 | 183 | 139,000 | 366 |
2007-09-14 | 187 | 189 | 187 | 189 | 186,000 | 378 |
2007-09-13 | 191 | 191 | 187 | 189 | 83,000 | 378 |
2007-09-12 | 192 | 192 | 188 | 191 | 173,000 | 382 |
2007-09-11 | 190 | 191 | 188 | 191 | 103,000 | 382 |
2007-09-10 | 190 | 193 | 190 | 193 | 173,000 | 386 |
2007-09-07 | 192 | 196 | 192 | 194 | 157,000 | 388 |
2007-09-06 | 195 | 195 | 193 | 193 | 195,000 | 386 |
2007-09-05 | 199 | 200 | 197 | 197 | 135,000 | 394 |
2007-09-04 | 200 | 200 | 199 | 200 | 130,000 | 400 |
2007-09-03 | 195 | 203 | 195 | 200 | 254,000 | 400 |
2007-08-31 | 194 | 196 | 191 | 196 | 203,000 | 392 |
2007-08-30 | 194 | 197 | 191 | 192 | 185,000 | 384 |
2007-08-29 | 195 | 197 | 192 | 194 | 322,000 | 388 |
2007-08-28 | 198 | 200 | 197 | 199 | 240,000 | 398 |
2007-08-27 | 203 | 203 | 199 | 199 | 171,000 | 398 |
2007-08-24 | 202 | 202 | 200 | 202 | 147,000 | 404 |
2007-08-23 | 200 | 201 | 197 | 200 | 347,000 | 400 |
2007-08-22 | 192 | 199 | 192 | 198 | 295,000 | 396 |
2007-08-21 | 194 | 197 | 190 | 196 | 442,000 | 392 |
2007-08-20 | 194 | 195 | 188 | 189 | 367,000 | 378 |
2007-08-17 | 197 | 198 | 180 | 183 | 767,000 | 366 |
2007-08-16 | 198 | 201 | 192 | 196 | 434,000 | 392 |
2007-08-15 | 205 | 208 | 199 | 200 | 317,000 | 400 |
2007-08-14 | 204 | 211 | 203 | 205 | 682,000 | 410 |
2007-08-13 | 208 | 213 | 205 | 207 | 432,000 | 414 |
2007-08-10 | 210 | 211 | 205 | 206 | 349,000 | 412 |
2007-08-09 | 217 | 221 | 202 | 214 | 1,087,000 | 428 |
2007-08-08 | 220 | 221 | 214 | 215 | 583,000 | 430 |
2007-08-07 | 222 | 224 | 220 | 222 | 360,000 | 444 |
2007-08-06 | 220 | 225 | 219 | 225 | 305,000 | 450 |
2007-08-03 | 224 | 224 | 220 | 220 | 327,000 | 440 |
2007-08-02 | 226 | 230 | 222 | 225 | 368,000 | 450 |
2007-08-01 | 226 | 231 | 224 | 225 | 378,000 | 450 |
2007-07-31 | 228 | 228 | 224 | 226 | 231,000 | 452 |
2007-07-30 | 224 | 229 | 219 | 227 | 547,000 | 454 |
2007-07-27 | 223 | 231 | 221 | 224 | 528,000 | 448 |
2007-07-26 | 230 | 233 | 227 | 228 | 517,000 | 456 |
2007-07-25 | 227 | 231 | 226 | 229 | 393,000 | 458 |
2007-07-24 | 227 | 230 | 226 | 229 | 401,000 | 458 |
2007-07-23 | 228 | 231 | 223 | 226 | 392,000 | 452 |
2007-07-20 | 235 | 235 | 223 | 228 | 1,003,000 | 456 |
2007-07-19 | 242 | 243 | 227 | 232 | 1,144,000 | 464 |
2007-07-18 | 246 | 248 | 241 | 242 | 339,000 | 484 |
2007-07-17 | 252 | 256 | 241 | 245 | 892,000 | 490 |
2007-07-13 | 248 | 251 | 241 | 245 | 703,000 | 490 |
2007-07-12 | 253 | 256 | 238 | 246 | 1,607,000 | 492 |
2007-07-11 | 255 | 262 | 253 | 255 | 2,206,000 | 510 |
2007-07-10 | 258 | 264 | 253 | 255 | 2,978,000 | 510 |
2007-07-09 | 246 | 263 | 243 | 260 | 4,433,000 | 520 |
2007-07-06 | 247 | 250 | 243 | 249 | 1,616,000 | 498 |
2007-07-05 | 234 | 256 | 232 | 252 | 2,354,000 | 504 |
2007-07-04 | 226 | 234 | 226 | 234 | 479,000 | 468 |
2007-07-03 | 227 | 228 | 225 | 228 | 244,000 | 456 |
2007-07-02 | 228 | 230 | 226 | 228 | 171,000 | 456 |
2007-06-29 | 226 | 226 | 223 | 226 | 183,000 | 452 |
2007-06-28 | 228 | 228 | 223 | 225 | 184,000 | 450 |
2007-06-27 | 224 | 226 | 222 | 225 | 95,000 | 450 |
2007-06-26 | 223 | 225 | 222 | 224 | 150,000 | 448 |
2007-06-25 | 228 | 228 | 223 | 223 | 254,000 | 446 |
2007-06-22 | 228 | 228 | 225 | 227 | 72,000 | 454 |
2007-06-21 | 227 | 228 | 227 | 228 | 66,000 | 456 |
2007-06-20 | 226 | 228 | 226 | 227 | 148,000 | 454 |
2007-06-19 | 230 | 231 | 227 | 227 | 161,000 | 454 |
2007-06-18 | 229 | 233 | 228 | 233 | 194,000 | 466 |
2007-06-15 | 228 | 229 | 227 | 229 | 60,000 | 458 |
2007-06-14 | 229 | 230 | 225 | 228 | 68,000 | 456 |
2007-06-13 | 227 | 231 | 225 | 229 | 264,000 | 458 |
2007-06-12 | 232 | 232 | 225 | 226 | 218,000 | 452 |
2007-06-11 | 236 | 237 | 233 | 233 | 156,000 | 466 |
2007-06-08 | 230 | 235 | 230 | 232 | 290,000 | 464 |
2007-06-07 | 228 | 239 | 226 | 233 | 445,000 | 466 |
2007-06-06 | 227 | 230 | 225 | 226 | 316,000 | 452 |
2007-06-05 | 222 | 227 | 221 | 227 | 219,000 | 454 |
2007-06-04 | 217 | 220 | 217 | 220 | 123,000 | 440 |
2007-06-01 | 217 | 217 | 216 | 216 | 77,000 | 432 |
2007-05-31 | 213 | 216 | 213 | 216 | 144,000 | 432 |
2007-05-30 | 214 | 214 | 212 | 212 | 95,000 | 424 |
2007-05-29 | 214 | 214 | 212 | 212 | 91,000 | 424 |
2007-05-28 | 215 | 215 | 212 | 213 | 100,000 | 426 |
2007-05-25 | 215 | 215 | 212 | 212 | 145,000 | 424 |
2007-05-24 | 217 | 217 | 215 | 216 | 63,000 | 432 |
2007-05-23 | 215 | 219 | 215 | 217 | 150,000 | 434 |
2007-05-22 | 214 | 214 | 211 | 214 | 142,000 | 428 |
2007-05-21 | 211 | 212 | 210 | 211 | 81,000 | 422 |
2007-05-18 | 216 | 218 | 211 | 211 | 121,000 | 422 |
2007-05-17 | 217 | 219 | 215 | 217 | 84,000 | 434 |
2007-05-16 | 221 | 221 | 214 | 214 | 257,000 | 428 |
2007-05-15 | 226 | 228 | 223 | 223 | 135,000 | 446 |
2007-05-14 | 229 | 233 | 226 | 227 | 258,000 | 454 |
2007-05-11 | 227 | 228 | 224 | 225 | 138,000 | 450 |
2007-05-10 | 229 | 229 | 226 | 229 | 80,000 | 458 |
2007-05-09 | 225 | 228 | 225 | 228 | 43,000 | 456 |
2007-05-08 | 227 | 229 | 226 | 229 | 150,000 | 458 |
2007-05-07 | 227 | 229 | 227 | 227 | 123,000 | 454 |
2007-05-02 | 221 | 223 | 220 | 223 | 43,000 | 446 |
2007-05-01 | 226 | 226 | 218 | 222 | 151,000 | 444 |
2007-04-27 | 222 | 225 | 222 | 225 | 92,000 | 450 |
2007-04-26 | 217 | 225 | 216 | 220 | 166,000 | 440 |
2007-04-25 | 215 | 218 | 214 | 216 | 76,000 | 432 |
2007-04-24 | 215 | 216 | 214 | 216 | 137,000 | 432 |
2007-04-23 | 217 | 219 | 216 | 216 | 129,000 | 432 |
2007-04-20 | 217 | 218 | 215 | 215 | 156,000 | 430 |
2007-04-19 | 223 | 223 | 216 | 217 | 212,000 | 434 |
2007-04-18 | 221 | 222 | 221 | 222 | 75,000 | 444 |
2007-04-17 | 224 | 224 | 220 | 221 | 137,000 | 442 |
2007-04-16 | 224 | 226 | 222 | 223 | 203,000 | 446 |
2007-04-13 | 229 | 230 | 225 | 225 | 105,000 | 450 |
2007-04-12 | 229 | 231 | 228 | 231 | 116,000 | 462 |
2007-04-11 | 230 | 233 | 229 | 230 | 133,000 | 460 |
2007-04-10 | 231 | 233 | 230 | 232 | 221,000 | 464 |
2007-04-09 | 231 | 232 | 230 | 231 | 132,000 | 462 |
2007-04-06 | 227 | 231 | 227 | 230 | 127,000 | 460 |
2007-04-05 | 228 | 230 | 224 | 227 | 256,000 | 454 |
2007-04-04 | 223 | 228 | 222 | 228 | 286,000 | 456 |
2007-04-03 | 223 | 223 | 218 | 221 | 195,000 | 442 |
2007-04-02 | 231 | 231 | 223 | 223 | 185,000 | 446 |
2007-03-30 | 231 | 231 | 228 | 229 | 96,000 | 458 |
2007-03-29 | 231 | 231 | 226 | 229 | 193,000 | 458 |
2007-03-28 | 228 | 232 | 227 | 228 | 174,000 | 456 |
2007-03-27 | 233 | 234 | 228 | 229 | 122,000 | 458 |
2007-03-26 | 233 | 234 | 232 | 233 | 162,000 | 466 |
2007-03-23 | 234 | 234 | 231 | 233 | 133,000 | 466 |
2007-03-22 | 229 | 235 | 229 | 233 | 284,000 | 466 |
2007-03-20 | 229 | 232 | 227 | 227 | 265,000 | 454 |
2007-03-19 | 229 | 230 | 225 | 228 | 148,000 | 456 |
2007-03-16 | 233 | 233 | 230 | 230 | 61,000 | 460 |
2007-03-15 | 234 | 234 | 233 | 233 | 74,000 | 466 |
2007-03-14 | 231 | 235 | 230 | 230 | 294,000 | 460 |
2007-03-13 | 237 | 237 | 234 | 234 | 134,000 | 468 |
2007-03-12 | 235 | 235 | 233 | 234 | 214,000 | 468 |
2007-03-09 | 235 | 235 | 230 | 231 | 408,000 | 462 |
2007-03-08 | 230 | 234 | 226 | 230 | 702,000 | 460 |
2007-03-07 | 236 | 238 | 229 | 230 | 502,000 | 460 |
2007-03-06 | 227 | 238 | 227 | 237 | 158,000 | 474 |
2007-03-05 | 240 | 240 | 232 | 232 | 235,000 | 464 |
2007-03-02 | 243 | 244 | 242 | 244 | 223,000 | 488 |
2007-03-01 | 251 | 252 | 241 | 243 | 224,000 | 486 |
2007-02-28 | 237 | 251 | 237 | 251 | 314,000 | 502 |
2007-02-27 | 265 | 266 | 258 | 260 | 267,000 | 520 |
2007-02-26 | 263 | 266 | 259 | 263 | 372,000 | 526 |
2007-02-23 | 257 | 258 | 253 | 258 | 293,000 | 516 |
2007-02-22 | 249 | 258 | 249 | 253 | 756,000 | 506 |
2007-02-21 | 248 | 249 | 246 | 248 | 158,000 | 496 |
2007-02-20 | 251 | 254 | 246 | 249 | 435,000 | 498 |
2007-02-19 | 239 | 249 | 239 | 248 | 364,000 | 496 |
2007-02-16 | 236 | 240 | 236 | 238 | 222,000 | 476 |
2007-02-15 | 236 | 239 | 235 | 238 | 215,000 | 476 |
2007-02-14 | 236 | 238 | 234 | 234 | 299,000 | 468 |
2007-02-13 | 238 | 238 | 233 | 234 | 178,000 | 468 |
2007-02-09 | 236 | 239 | 234 | 237 | 327,000 | 474 |
2007-02-08 | 234 | 237 | 234 | 234 | 130,000 | 468 |
2007-02-07 | 239 | 242 | 235 | 236 | 383,000 | 472 |
2007-02-06 | 237 | 240 | 237 | 240 | 129,000 | 480 |
2007-02-05 | 240 | 240 | 236 | 237 | 177,000 | 474 |
2007-02-02 | 239 | 239 | 235 | 239 | 172,000 | 478 |
2007-02-01 | 233 | 239 | 233 | 237 | 381,000 | 474 |
2007-01-31 | 240 | 240 | 233 | 234 | 211,000 | 468 |
2007-01-30 | 238 | 242 | 237 | 238 | 275,000 | 476 |
2007-01-29 | 237 | 238 | 235 | 236 | 223,000 | 472 |
2007-01-26 | 235 | 238 | 235 | 236 | 170,000 | 472 |
2007-01-25 | 244 | 245 | 238 | 238 | 205,000 | 476 |
2007-01-24 | 243 | 246 | 240 | 240 | 418,000 | 480 |
2007-01-23 | 239 | 245 | 235 | 244 | 564,000 | 488 |
2007-01-22 | 235 | 246 | 234 | 242 | 756,000 | 484 |
2007-01-19 | 231 | 232 | 228 | 231 | 150,000 | 462 |
2007-01-18 | 227 | 235 | 227 | 230 | 581,000 | 460 |
2007-01-17 | 229 | 229 | 225 | 228 | 462,000 | 456 |
2007-01-16 | 224 | 229 | 224 | 228 | 505,000 | 456 |
2007-01-15 | 219 | 222 | 217 | 222 | 162,000 | 444 |
2007-01-12 | 217 | 218 | 213 | 216 | 259,000 | 432 |
2007-01-11 | 216 | 219 | 215 | 215 | 292,000 | 430 |
2007-01-10 | 218 | 218 | 211 | 214 | 198,000 | 428 |
2007-01-09 | 215 | 218 | 215 | 217 | 139,000 | 434 |
2007-01-05 | 219 | 219 | 214 | 215 | 67,000 | 430 |
2007-01-04 | 218 | 220 | 218 | 220 | 44,000 | 440 |
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