1884 日本道路(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 161 | 165 | 161 | 164 | 99,000 | 328 |
| 2008-12-29 | 160 | 165 | 156 | 165 | 161,000 | 330 |
| 2008-12-26 | 164 | 164 | 153 | 158 | 306,000 | 316 |
| 2008-12-25 | 166 | 167 | 162 | 165 | 188,000 | 330 |
| 2008-12-24 | 155 | 170 | 148 | 163 | 651,000 | 326 |
| 2008-12-22 | 145 | 158 | 145 | 158 | 346,000 | 316 |
| 2008-12-19 | 153 | 155 | 146 | 146 | 293,000 | 292 |
| 2008-12-18 | 154 | 159 | 153 | 154 | 197,000 | 308 |
| 2008-12-17 | 160 | 160 | 153 | 158 | 227,000 | 316 |
| 2008-12-16 | 155 | 160 | 155 | 160 | 205,000 | 320 |
| 2008-12-15 | 156 | 157 | 152 | 155 | 256,000 | 310 |
| 2008-12-12 | 156 | 161 | 151 | 151 | 798,000 | 302 |
| 2008-12-11 | 158 | 165 | 155 | 161 | 496,000 | 322 |
| 2008-12-10 | 170 | 171 | 162 | 163 | 791,000 | 326 |
| 2008-12-09 | 182 | 184 | 173 | 174 | 849,000 | 348 |
| 2008-12-08 | 179 | 185 | 177 | 181 | 1,277,000 | 362 |
| 2008-12-05 | 170 | 178 | 169 | 176 | 1,284,000 | 352 |
| 2008-12-04 | 160 | 169 | 160 | 169 | 643,000 | 338 |
| 2008-12-03 | 157 | 161 | 157 | 160 | 424,000 | 320 |
| 2008-12-02 | 154 | 157 | 151 | 157 | 832,000 | 314 |
| 2008-12-01 | 161 | 163 | 155 | 157 | 652,000 | 314 |
| 2008-11-28 | 163 | 166 | 161 | 165 | 368,000 | 330 |
| 2008-11-27 | 161 | 165 | 161 | 163 | 570,000 | 326 |
| 2008-11-26 | 161 | 162 | 157 | 162 | 601,000 | 324 |
| 2008-11-25 | 156 | 165 | 154 | 163 | 959,000 | 326 |
| 2008-11-21 | 146 | 151 | 145 | 151 | 767,000 | 302 |
| 2008-11-20 | 147 | 149 | 144 | 148 | 905,000 | 296 |
| 2008-11-19 | 143 | 147 | 140 | 147 | 521,000 | 294 |
| 2008-11-18 | 137 | 143 | 135 | 143 | 514,000 | 286 |
| 2008-11-17 | 128 | 139 | 127 | 138 | 783,000 | 276 |
| 2008-11-14 | 133 | 135 | 129 | 130 | 697,000 | 260 |
| 2008-11-13 | 125 | 131 | 122 | 130 | 982,000 | 260 |
| 2008-11-12 | 128 | 134 | 126 | 127 | 898,000 | 254 |
| 2008-11-11 | 121 | 133 | 121 | 131 | 1,058,000 | 262 |
| 2008-11-10 | 124 | 126 | 117 | 122 | 722,000 | 244 |
| 2008-11-07 | 109 | 120 | 107 | 114 | 501,000 | 228 |
| 2008-11-06 | 109 | 114 | 106 | 110 | 214,000 | 220 |
| 2008-11-05 | 115 | 118 | 113 | 118 | 320,000 | 236 |
| 2008-11-04 | 104 | 110 | 103 | 109 | 289,000 | 218 |
| 2008-10-31 | 102 | 102 | 99 | 101 | 679,000 | 202 |
| 2008-10-30 | 96 | 100 | 96 | 99 | 665,000 | 198 |
| 2008-10-29 | 101 | 103 | 95 | 99 | 275,000 | 198 |
| 2008-10-28 | 90 | 95 | 89 | 95 | 383,000 | 190 |
| 2008-10-27 | 94 | 96 | 89 | 95 | 278,000 | 190 |
| 2008-10-24 | 103 | 103 | 95 | 96 | 306,000 | 192 |
| 2008-10-23 | 98 | 101 | 95 | 101 | 240,000 | 202 |
| 2008-10-22 | 103 | 103 | 98 | 98 | 203,000 | 196 |
| 2008-10-21 | 104 | 105 | 100 | 105 | 242,000 | 210 |
| 2008-10-20 | 103 | 103 | 95 | 100 | 370,000 | 200 |
| 2008-10-17 | 102 | 103 | 96 | 97 | 202,000 | 194 |
| 2008-10-16 | 103 | 104 | 97 | 98 | 399,000 | 196 |
| 2008-10-15 | 112 | 113 | 108 | 110 | 208,000 | 220 |
| 2008-10-14 | 123 | 123 | 109 | 110 | 474,000 | 220 |
| 2008-10-10 | 90 | 93 | 86 | 93 | 343,000 | 186 |
| 2008-10-09 | 91 | 101 | 91 | 92 | 504,000 | 184 |
| 2008-10-08 | 96 | 102 | 95 | 96 | 317,000 | 192 |
| 2008-10-07 | 99 | 102 | 96 | 101 | 411,000 | 202 |
| 2008-10-06 | 113 | 113 | 101 | 105 | 315,000 | 210 |
| 2008-10-03 | 114 | 114 | 112 | 113 | 155,000 | 226 |
| 2008-10-02 | 119 | 119 | 114 | 115 | 104,000 | 230 |
| 2008-10-01 | 117 | 120 | 117 | 119 | 120,000 | 238 |
| 2008-09-30 | 115 | 118 | 114 | 116 | 319,000 | 232 |
| 2008-09-29 | 123 | 123 | 119 | 119 | 131,000 | 238 |
| 2008-09-26 | 128 | 128 | 118 | 121 | 509,000 | 242 |
| 2008-09-25 | 131 | 131 | 126 | 128 | 234,000 | 256 |
| 2008-09-24 | 124 | 129 | 123 | 129 | 305,000 | 258 |
| 2008-09-22 | 130 | 131 | 123 | 125 | 308,000 | 250 |
| 2008-09-19 | 129 | 131 | 126 | 130 | 472,000 | 260 |
| 2008-09-18 | 120 | 132 | 120 | 129 | 224,000 | 258 |
| 2008-09-17 | 122 | 124 | 120 | 122 | 225,000 | 244 |
| 2008-09-16 | 120 | 122 | 116 | 122 | 213,000 | 244 |
| 2008-09-12 | 123 | 124 | 121 | 124 | 258,000 | 248 |
| 2008-09-11 | 124 | 125 | 122 | 124 | 136,000 | 248 |
| 2008-09-10 | 123 | 125 | 122 | 124 | 350,000 | 248 |
| 2008-09-09 | 128 | 129 | 125 | 126 | 171,000 | 252 |
| 2008-09-08 | 129 | 130 | 126 | 127 | 258,000 | 254 |
| 2008-09-05 | 123 | 128 | 121 | 125 | 268,000 | 250 |
| 2008-09-04 | 130 | 130 | 124 | 125 | 151,000 | 250 |
| 2008-09-03 | 131 | 131 | 126 | 128 | 511,000 | 256 |
| 2008-09-02 | 138 | 138 | 128 | 131 | 669,000 | 262 |
| 2008-09-01 | 138 | 138 | 136 | 136 | 228,000 | 272 |
| 2008-08-29 | 138 | 142 | 135 | 141 | 241,000 | 282 |
| 2008-08-28 | 139 | 139 | 135 | 135 | 131,000 | 270 |
| 2008-08-27 | 137 | 138 | 135 | 137 | 174,000 | 274 |
| 2008-08-26 | 138 | 138 | 135 | 137 | 90,000 | 274 |
| 2008-08-25 | 139 | 141 | 137 | 138 | 135,000 | 276 |
| 2008-08-22 | 141 | 141 | 136 | 137 | 135,000 | 274 |
| 2008-08-21 | 143 | 143 | 138 | 140 | 182,000 | 280 |
| 2008-08-20 | 142 | 143 | 138 | 143 | 276,000 | 286 |
| 2008-08-19 | 149 | 149 | 143 | 143 | 130,000 | 286 |
| 2008-08-18 | 149 | 151 | 147 | 150 | 125,000 | 300 |
| 2008-08-15 | 145 | 148 | 144 | 146 | 134,000 | 292 |
| 2008-08-14 | 149 | 149 | 143 | 143 | 168,000 | 286 |
| 2008-08-13 | 154 | 155 | 149 | 150 | 89,000 | 300 |
| 2008-08-12 | 158 | 158 | 155 | 155 | 65,000 | 310 |
| 2008-08-11 | 159 | 161 | 157 | 158 | 64,000 | 316 |
| 2008-08-08 | 155 | 162 | 153 | 161 | 96,000 | 322 |
| 2008-08-07 | 164 | 164 | 158 | 158 | 156,000 | 316 |
| 2008-08-06 | 164 | 165 | 161 | 163 | 145,000 | 326 |
| 2008-08-05 | 163 | 165 | 161 | 161 | 110,000 | 322 |
| 2008-08-04 | 171 | 171 | 165 | 167 | 110,000 | 334 |
| 2008-08-01 | 176 | 177 | 170 | 170 | 111,000 | 340 |
| 2008-07-31 | 179 | 180 | 175 | 176 | 136,000 | 352 |
| 2008-07-30 | 172 | 179 | 171 | 179 | 161,000 | 358 |
| 2008-07-29 | 170 | 171 | 167 | 171 | 76,000 | 342 |
| 2008-07-28 | 172 | 176 | 172 | 173 | 55,000 | 346 |
| 2008-07-25 | 177 | 177 | 171 | 172 | 132,000 | 344 |
| 2008-07-24 | 174 | 177 | 172 | 177 | 118,000 | 354 |
| 2008-07-23 | 168 | 173 | 168 | 171 | 84,000 | 342 |
| 2008-07-22 | 168 | 170 | 167 | 169 | 94,000 | 338 |
| 2008-07-18 | 174 | 176 | 166 | 167 | 181,000 | 334 |
| 2008-07-17 | 173 | 175 | 169 | 171 | 174,000 | 342 |
| 2008-07-16 | 175 | 175 | 172 | 173 | 137,000 | 346 |
| 2008-07-15 | 178 | 178 | 174 | 176 | 163,000 | 352 |
| 2008-07-14 | 177 | 179 | 174 | 176 | 174,000 | 352 |
| 2008-07-11 | 177 | 178 | 173 | 176 | 260,000 | 352 |
| 2008-07-10 | 172 | 176 | 172 | 175 | 269,000 | 350 |
| 2008-07-09 | 177 | 177 | 172 | 173 | 196,000 | 346 |
| 2008-07-08 | 178 | 179 | 173 | 173 | 191,000 | 346 |
| 2008-07-07 | 172 | 177 | 172 | 177 | 184,000 | 354 |
| 2008-07-04 | 172 | 174 | 170 | 172 | 126,000 | 344 |
| 2008-07-03 | 170 | 176 | 168 | 172 | 278,000 | 344 |
| 2008-07-02 | 181 | 182 | 172 | 174 | 536,000 | 348 |
| 2008-07-01 | 178 | 188 | 178 | 183 | 712,000 | 366 |
| 2008-06-30 | 178 | 178 | 172 | 175 | 196,000 | 350 |
| 2008-06-27 | 171 | 181 | 170 | 177 | 365,000 | 354 |
| 2008-06-26 | 181 | 188 | 177 | 177 | 959,000 | 354 |
| 2008-06-25 | 174 | 184 | 165 | 184 | 1,106,000 | 368 |
| 2008-06-24 | 159 | 175 | 159 | 174 | 398,000 | 348 |
| 2008-06-23 | 161 | 163 | 160 | 160 | 105,000 | 320 |
| 2008-06-20 | 166 | 167 | 163 | 163 | 108,000 | 326 |
| 2008-06-19 | 169 | 169 | 165 | 165 | 123,000 | 330 |
| 2008-06-18 | 174 | 174 | 169 | 171 | 134,000 | 342 |
| 2008-06-17 | 171 | 174 | 171 | 173 | 111,000 | 346 |
| 2008-06-16 | 177 | 177 | 171 | 173 | 264,000 | 346 |
| 2008-06-13 | 166 | 168 | 165 | 165 | 173,000 | 330 |
| 2008-06-12 | 168 | 172 | 166 | 170 | 155,000 | 340 |
| 2008-06-11 | 167 | 170 | 166 | 169 | 148,000 | 338 |
| 2008-06-10 | 172 | 174 | 168 | 170 | 150,000 | 340 |
| 2008-06-09 | 169 | 171 | 163 | 170 | 155,000 | 340 |
| 2008-06-06 | 179 | 179 | 173 | 173 | 150,000 | 346 |
| 2008-06-05 | 175 | 176 | 172 | 175 | 142,000 | 350 |
| 2008-06-04 | 170 | 180 | 167 | 177 | 311,000 | 354 |
| 2008-06-03 | 175 | 176 | 168 | 168 | 187,000 | 336 |
| 2008-06-02 | 175 | 180 | 174 | 177 | 157,000 | 354 |
| 2008-05-30 | 171 | 179 | 170 | 177 | 281,000 | 354 |
| 2008-05-29 | 165 | 172 | 165 | 172 | 290,000 | 344 |
| 2008-05-28 | 167 | 169 | 162 | 169 | 342,000 | 338 |
| 2008-05-27 | 164 | 168 | 164 | 167 | 183,000 | 334 |
| 2008-05-26 | 166 | 166 | 164 | 164 | 203,000 | 328 |
| 2008-05-23 | 164 | 166 | 163 | 164 | 165,000 | 328 |
| 2008-05-22 | 156 | 164 | 154 | 160 | 237,000 | 320 |
| 2008-05-21 | 161 | 165 | 160 | 161 | 270,000 | 322 |
| 2008-05-20 | 159 | 167 | 158 | 166 | 516,000 | 332 |
| 2008-05-19 | 152 | 159 | 151 | 158 | 299,000 | 316 |
| 2008-05-16 | 151 | 153 | 150 | 152 | 143,000 | 304 |
| 2008-05-15 | 153 | 153 | 148 | 151 | 173,000 | 302 |
| 2008-05-14 | 146 | 150 | 144 | 150 | 139,000 | 300 |
| 2008-05-13 | 145 | 147 | 144 | 146 | 79,000 | 292 |
| 2008-05-12 | 144 | 145 | 142 | 145 | 77,000 | 290 |
| 2008-05-09 | 147 | 148 | 143 | 144 | 154,000 | 288 |
| 2008-05-08 | 146 | 151 | 144 | 149 | 162,000 | 298 |
| 2008-05-07 | 143 | 147 | 141 | 146 | 151,000 | 292 |
| 2008-05-02 | 140 | 146 | 137 | 141 | 251,000 | 282 |
| 2008-05-01 | 143 | 143 | 135 | 135 | 213,000 | 270 |
| 2008-04-30 | 142 | 144 | 142 | 142 | 92,000 | 284 |
| 2008-04-28 | 143 | 145 | 141 | 144 | 123,000 | 288 |
| 2008-04-25 | 138 | 142 | 138 | 142 | 191,000 | 284 |
| 2008-04-24 | 134 | 137 | 133 | 136 | 141,000 | 272 |
| 2008-04-23 | 134 | 135 | 133 | 134 | 112,000 | 268 |
| 2008-04-22 | 132 | 134 | 130 | 134 | 92,000 | 268 |
| 2008-04-21 | 131 | 133 | 130 | 131 | 94,000 | 262 |
| 2008-04-18 | 128 | 130 | 127 | 130 | 142,000 | 260 |
| 2008-04-17 | 131 | 132 | 129 | 129 | 114,000 | 258 |
| 2008-04-16 | 129 | 130 | 128 | 129 | 89,000 | 258 |
| 2008-04-15 | 128 | 130 | 126 | 130 | 86,000 | 260 |
| 2008-04-14 | 128 | 130 | 127 | 130 | 97,000 | 260 |
| 2008-04-11 | 129 | 131 | 127 | 131 | 122,000 | 262 |
| 2008-04-10 | 132 | 132 | 128 | 129 | 174,000 | 258 |
| 2008-04-09 | 136 | 136 | 133 | 134 | 54,000 | 268 |
| 2008-04-08 | 136 | 138 | 136 | 136 | 58,000 | 272 |
| 2008-04-07 | 135 | 138 | 135 | 138 | 73,000 | 276 |
| 2008-04-04 | 138 | 139 | 134 | 136 | 127,000 | 272 |
| 2008-04-03 | 138 | 141 | 136 | 141 | 98,000 | 282 |
| 2008-04-02 | 142 | 143 | 139 | 140 | 182,000 | 280 |
| 2008-04-01 | 137 | 138 | 134 | 137 | 76,000 | 274 |
| 2008-03-31 | 133 | 136 | 133 | 136 | 76,000 | 272 |
| 2008-03-28 | 134 | 137 | 133 | 136 | 72,000 | 272 |
| 2008-03-27 | 135 | 137 | 132 | 135 | 57,000 | 270 |
| 2008-03-26 | 135 | 137 | 131 | 134 | 89,000 | 268 |
| 2008-03-25 | 140 | 141 | 136 | 137 | 148,000 | 274 |
| 2008-03-24 | 137 | 139 | 136 | 138 | 110,000 | 276 |
| 2008-03-21 | 134 | 136 | 133 | 136 | 122,000 | 272 |
| 2008-03-19 | 134 | 136 | 132 | 135 | 145,000 | 270 |
| 2008-03-18 | 127 | 132 | 127 | 129 | 167,000 | 258 |
| 2008-03-17 | 130 | 132 | 126 | 131 | 171,000 | 262 |
| 2008-03-14 | 133 | 136 | 133 | 133 | 194,000 | 266 |
| 2008-03-13 | 137 | 139 | 135 | 136 | 160,000 | 272 |
| 2008-03-12 | 141 | 143 | 137 | 139 | 195,000 | 278 |
| 2008-03-11 | 136 | 139 | 136 | 139 | 146,000 | 278 |
| 2008-03-10 | 147 | 147 | 138 | 139 | 190,000 | 278 |
| 2008-03-07 | 151 | 151 | 149 | 149 | 66,000 | 298 |
| 2008-03-06 | 152 | 156 | 150 | 152 | 150,000 | 304 |
| 2008-03-05 | 154 | 157 | 152 | 154 | 149,000 | 308 |
| 2008-03-04 | 155 | 158 | 155 | 155 | 144,000 | 310 |
| 2008-03-03 | 155 | 160 | 152 | 158 | 306,000 | 316 |
| 2008-02-29 | 158 | 158 | 154 | 157 | 185,000 | 314 |
| 2008-02-28 | 161 | 163 | 158 | 163 | 113,000 | 326 |
| 2008-02-27 | 162 | 164 | 161 | 162 | 100,000 | 324 |
| 2008-02-26 | 166 | 168 | 160 | 160 | 115,000 | 320 |
| 2008-02-25 | 166 | 167 | 165 | 166 | 143,000 | 332 |
| 2008-02-22 | 163 | 164 | 162 | 163 | 115,000 | 326 |
| 2008-02-21 | 158 | 165 | 158 | 164 | 183,000 | 328 |
| 2008-02-20 | 164 | 165 | 158 | 159 | 245,000 | 318 |
| 2008-02-19 | 168 | 168 | 164 | 165 | 135,000 | 330 |
| 2008-02-18 | 163 | 167 | 162 | 166 | 450,000 | 332 |
| 2008-02-15 | 155 | 163 | 155 | 161 | 288,000 | 322 |
| 2008-02-14 | 155 | 159 | 155 | 159 | 254,000 | 318 |
| 2008-02-13 | 158 | 158 | 155 | 155 | 237,000 | 310 |
| 2008-02-12 | 153 | 157 | 151 | 156 | 415,000 | 312 |
| 2008-02-08 | 154 | 164 | 150 | 155 | 1,327,000 | 310 |
| 2008-02-07 | 143 | 158 | 138 | 150 | 624,000 | 300 |
| 2008-02-06 | 145 | 147 | 143 | 145 | 191,000 | 290 |
| 2008-02-05 | 151 | 153 | 150 | 152 | 140,000 | 304 |
| 2008-02-04 | 152 | 153 | 151 | 153 | 154,000 | 306 |
| 2008-02-01 | 151 | 152 | 146 | 151 | 277,000 | 302 |
| 2008-01-31 | 145 | 150 | 145 | 150 | 159,000 | 300 |
| 2008-01-30 | 146 | 148 | 144 | 146 | 223,000 | 292 |
| 2008-01-29 | 144 | 146 | 142 | 145 | 151,000 | 290 |
| 2008-01-28 | 137 | 143 | 137 | 140 | 311,000 | 280 |
| 2008-01-25 | 142 | 144 | 139 | 140 | 318,000 | 280 |
| 2008-01-24 | 133 | 139 | 133 | 139 | 298,000 | 278 |
| 2008-01-23 | 131 | 133 | 130 | 132 | 285,000 | 264 |
| 2008-01-22 | 130 | 135 | 128 | 128 | 482,000 | 256 |
| 2008-01-21 | 135 | 140 | 134 | 135 | 282,000 | 270 |
| 2008-01-18 | 129 | 142 | 129 | 140 | 404,000 | 280 |
| 2008-01-17 | 128 | 142 | 128 | 133 | 553,000 | 266 |
| 2008-01-16 | 126 | 134 | 124 | 128 | 451,000 | 256 |
| 2008-01-15 | 139 | 139 | 130 | 130 | 360,000 | 260 |
| 2008-01-11 | 143 | 144 | 138 | 139 | 406,000 | 278 |
| 2008-01-10 | 147 | 148 | 144 | 144 | 254,000 | 288 |
| 2008-01-09 | 143 | 145 | 141 | 145 | 472,000 | 290 |
| 2008-01-08 | 147 | 150 | 145 | 147 | 342,000 | 294 |
| 2008-01-07 | 146 | 151 | 145 | 146 | 487,000 | 292 |
| 2008-01-04 | 154 | 155 | 148 | 149 | 283,000 | 298 |
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
