1884 日本道路(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 183 | 185 | 115,000 | 370 |
| 2009-12-29 | 186 | 189 | 186 | 187 | 110,000 | 374 |
| 2009-12-28 | 187 | 189 | 186 | 187 | 158,000 | 374 |
| 2009-12-25 | 182 | 189 | 181 | 189 | 308,000 | 378 |
| 2009-12-24 | 181 | 181 | 177 | 181 | 147,000 | 362 |
| 2009-12-22 | 181 | 181 | 178 | 179 | 145,000 | 358 |
| 2009-12-21 | 182 | 182 | 181 | 181 | 105,000 | 362 |
| 2009-12-18 | 182 | 183 | 179 | 181 | 167,000 | 362 |
| 2009-12-17 | 181 | 184 | 180 | 182 | 138,000 | 364 |
| 2009-12-16 | 182 | 185 | 178 | 180 | 185,000 | 360 |
| 2009-12-15 | 185 | 185 | 182 | 183 | 118,000 | 366 |
| 2009-12-14 | 184 | 185 | 181 | 182 | 195,000 | 364 |
| 2009-12-11 | 187 | 187 | 183 | 186 | 158,000 | 372 |
| 2009-12-10 | 185 | 190 | 184 | 187 | 141,000 | 374 |
| 2009-12-09 | 192 | 192 | 185 | 185 | 177,000 | 370 |
| 2009-12-08 | 191 | 191 | 188 | 191 | 207,000 | 382 |
| 2009-12-07 | 189 | 191 | 187 | 188 | 209,000 | 376 |
| 2009-12-04 | 196 | 196 | 184 | 184 | 359,000 | 368 |
| 2009-12-03 | 189 | 192 | 186 | 192 | 247,000 | 384 |
| 2009-12-02 | 186 | 187 | 183 | 185 | 198,000 | 370 |
| 2009-12-01 | 177 | 185 | 175 | 183 | 312,000 | 366 |
| 2009-11-30 | 175 | 181 | 174 | 176 | 427,000 | 352 |
| 2009-11-27 | 174 | 181 | 174 | 176 | 259,000 | 352 |
| 2009-11-26 | 180 | 182 | 178 | 179 | 368,000 | 358 |
| 2009-11-25 | 186 | 189 | 184 | 185 | 367,000 | 370 |
| 2009-11-24 | 199 | 199 | 192 | 192 | 263,000 | 384 |
| 2009-11-20 | 204 | 217 | 200 | 200 | 510,000 | 400 |
| 2009-11-19 | 203 | 208 | 201 | 205 | 271,000 | 410 |
| 2009-11-18 | 202 | 210 | 201 | 204 | 394,000 | 408 |
| 2009-11-17 | 204 | 208 | 202 | 202 | 252,000 | 404 |
| 2009-11-16 | 211 | 211 | 204 | 207 | 342,000 | 414 |
| 2009-11-13 | 215 | 217 | 212 | 214 | 341,000 | 428 |
| 2009-11-12 | 220 | 223 | 217 | 220 | 309,000 | 440 |
| 2009-11-11 | 215 | 220 | 212 | 219 | 257,000 | 438 |
| 2009-11-10 | 223 | 224 | 216 | 217 | 394,000 | 434 |
| 2009-11-09 | 218 | 225 | 213 | 221 | 897,000 | 442 |
| 2009-11-06 | 200 | 214 | 200 | 213 | 550,000 | 426 |
| 2009-11-05 | 202 | 203 | 194 | 198 | 345,000 | 396 |
| 2009-11-04 | 204 | 210 | 198 | 204 | 524,000 | 408 |
| 2009-11-02 | 193 | 206 | 190 | 204 | 792,000 | 408 |
| 2009-10-30 | 183 | 198 | 180 | 195 | 871,000 | 390 |
| 2009-10-29 | 163 | 186 | 163 | 180 | 1,018,000 | 360 |
| 2009-10-28 | 163 | 168 | 163 | 166 | 177,000 | 332 |
| 2009-10-27 | 170 | 171 | 165 | 165 | 201,000 | 330 |
| 2009-10-26 | 164 | 171 | 164 | 171 | 345,000 | 342 |
| 2009-10-23 | 174 | 174 | 163 | 164 | 371,000 | 328 |
| 2009-10-22 | 173 | 174 | 172 | 173 | 179,000 | 346 |
| 2009-10-21 | 173 | 174 | 172 | 174 | 219,000 | 348 |
| 2009-10-20 | 180 | 181 | 172 | 174 | 252,000 | 348 |
| 2009-10-19 | 181 | 183 | 179 | 180 | 128,000 | 360 |
| 2009-10-16 | 190 | 190 | 184 | 184 | 149,000 | 368 |
| 2009-10-15 | 192 | 196 | 191 | 192 | 249,000 | 384 |
| 2009-10-14 | 187 | 191 | 187 | 189 | 132,000 | 378 |
| 2009-10-13 | 188 | 189 | 185 | 185 | 131,000 | 370 |
| 2009-10-09 | 186 | 191 | 185 | 187 | 173,000 | 374 |
| 2009-10-08 | 192 | 192 | 187 | 187 | 98,000 | 374 |
| 2009-10-07 | 187 | 193 | 185 | 193 | 185,000 | 386 |
| 2009-10-06 | 187 | 192 | 185 | 189 | 147,000 | 378 |
| 2009-10-05 | 189 | 192 | 184 | 191 | 166,000 | 382 |
| 2009-10-02 | 194 | 196 | 192 | 194 | 84,000 | 388 |
| 2009-10-01 | 205 | 205 | 198 | 199 | 113,000 | 398 |
| 2009-09-30 | 206 | 206 | 198 | 206 | 124,000 | 412 |
| 2009-09-29 | 204 | 205 | 199 | 205 | 149,000 | 410 |
| 2009-09-28 | 208 | 209 | 204 | 205 | 112,000 | 410 |
| 2009-09-25 | 213 | 214 | 212 | 212 | 109,000 | 424 |
| 2009-09-24 | 216 | 218 | 215 | 217 | 111,000 | 434 |
| 2009-09-18 | 217 | 218 | 210 | 217 | 216,000 | 434 |
| 2009-09-17 | 215 | 216 | 210 | 212 | 129,000 | 424 |
| 2009-09-16 | 221 | 221 | 214 | 214 | 158,000 | 428 |
| 2009-09-15 | 226 | 228 | 221 | 221 | 84,000 | 442 |
| 2009-09-14 | 222 | 223 | 216 | 223 | 147,000 | 446 |
| 2009-09-11 | 230 | 231 | 222 | 224 | 301,000 | 448 |
| 2009-09-10 | 229 | 231 | 226 | 228 | 162,000 | 456 |
| 2009-09-09 | 225 | 230 | 223 | 226 | 134,000 | 452 |
| 2009-09-08 | 223 | 225 | 221 | 225 | 185,000 | 450 |
| 2009-09-07 | 230 | 230 | 223 | 224 | 207,000 | 448 |
| 2009-09-04 | 237 | 237 | 230 | 230 | 143,000 | 460 |
| 2009-09-03 | 240 | 241 | 236 | 236 | 157,000 | 472 |
| 2009-09-02 | 247 | 247 | 240 | 240 | 131,000 | 480 |
| 2009-09-01 | 243 | 248 | 241 | 247 | 130,000 | 494 |
| 2009-08-31 | 242 | 244 | 240 | 240 | 97,000 | 480 |
| 2009-08-28 | 245 | 248 | 242 | 244 | 108,000 | 488 |
| 2009-08-27 | 249 | 249 | 245 | 247 | 77,000 | 494 |
| 2009-08-26 | 250 | 251 | 247 | 250 | 96,000 | 500 |
| 2009-08-25 | 252 | 252 | 246 | 248 | 158,000 | 496 |
| 2009-08-24 | 250 | 254 | 250 | 252 | 90,000 | 504 |
| 2009-08-21 | 251 | 254 | 247 | 248 | 95,000 | 496 |
| 2009-08-20 | 250 | 253 | 248 | 251 | 89,000 | 502 |
| 2009-08-19 | 254 | 255 | 250 | 251 | 77,000 | 502 |
| 2009-08-18 | 253 | 257 | 252 | 257 | 83,000 | 514 |
| 2009-08-17 | 263 | 263 | 253 | 254 | 140,000 | 508 |
| 2009-08-14 | 260 | 261 | 260 | 261 | 82,000 | 522 |
| 2009-08-13 | 259 | 260 | 256 | 260 | 98,000 | 520 |
| 2009-08-12 | 257 | 263 | 256 | 259 | 281,000 | 518 |
| 2009-08-11 | 257 | 258 | 253 | 257 | 180,000 | 514 |
| 2009-08-10 | 258 | 259 | 253 | 256 | 162,000 | 512 |
| 2009-08-07 | 256 | 257 | 252 | 257 | 245,000 | 514 |
| 2009-08-06 | 242 | 266 | 242 | 259 | 648,000 | 518 |
| 2009-08-05 | 252 | 252 | 245 | 245 | 138,000 | 490 |
| 2009-08-04 | 242 | 251 | 240 | 249 | 373,000 | 498 |
| 2009-08-03 | 239 | 240 | 236 | 238 | 126,000 | 476 |
| 2009-07-31 | 239 | 239 | 236 | 236 | 71,000 | 472 |
| 2009-07-30 | 239 | 243 | 232 | 236 | 192,000 | 472 |
| 2009-07-29 | 234 | 238 | 234 | 237 | 131,000 | 474 |
| 2009-07-28 | 245 | 245 | 237 | 237 | 157,000 | 474 |
| 2009-07-27 | 246 | 249 | 241 | 243 | 184,000 | 486 |
| 2009-07-24 | 244 | 245 | 237 | 238 | 181,000 | 476 |
| 2009-07-23 | 241 | 249 | 240 | 241 | 160,000 | 482 |
| 2009-07-22 | 242 | 249 | 238 | 240 | 186,000 | 480 |
| 2009-07-21 | 233 | 239 | 232 | 238 | 146,000 | 476 |
| 2009-07-17 | 236 | 237 | 227 | 233 | 373,000 | 466 |
| 2009-07-16 | 247 | 255 | 235 | 235 | 399,000 | 470 |
| 2009-07-15 | 251 | 251 | 241 | 244 | 227,000 | 488 |
| 2009-07-14 | 241 | 260 | 241 | 251 | 317,000 | 502 |
| 2009-07-13 | 258 | 259 | 241 | 242 | 404,000 | 484 |
| 2009-07-10 | 256 | 264 | 252 | 260 | 260,000 | 520 |
| 2009-07-09 | 258 | 260 | 255 | 256 | 196,000 | 512 |
| 2009-07-08 | 265 | 265 | 259 | 263 | 289,000 | 526 |
| 2009-07-07 | 266 | 270 | 266 | 268 | 167,000 | 536 |
| 2009-07-06 | 271 | 272 | 266 | 269 | 163,000 | 538 |
| 2009-07-03 | 272 | 275 | 270 | 275 | 154,000 | 550 |
| 2009-07-02 | 279 | 281 | 273 | 276 | 155,000 | 552 |
| 2009-07-01 | 279 | 282 | 277 | 279 | 144,000 | 558 |
| 2009-06-30 | 284 | 284 | 273 | 281 | 251,000 | 562 |
| 2009-06-29 | 284 | 284 | 279 | 282 | 167,000 | 564 |
| 2009-06-26 | 285 | 285 | 280 | 284 | 151,000 | 568 |
| 2009-06-25 | 280 | 284 | 279 | 281 | 291,000 | 562 |
| 2009-06-24 | 287 | 287 | 280 | 283 | 112,000 | 566 |
| 2009-06-23 | 285 | 285 | 281 | 283 | 195,000 | 566 |
| 2009-06-22 | 282 | 292 | 280 | 289 | 312,000 | 578 |
| 2009-06-19 | 295 | 295 | 282 | 282 | 388,000 | 564 |
| 2009-06-18 | 286 | 291 | 285 | 291 | 147,000 | 582 |
| 2009-06-17 | 280 | 291 | 280 | 288 | 339,000 | 576 |
| 2009-06-16 | 290 | 294 | 283 | 284 | 482,000 | 568 |
| 2009-06-15 | 280 | 298 | 280 | 295 | 1,112,000 | 590 |
| 2009-06-12 | 278 | 278 | 275 | 277 | 223,000 | 554 |
| 2009-06-11 | 273 | 278 | 273 | 276 | 200,000 | 552 |
| 2009-06-10 | 274 | 275 | 272 | 273 | 144,000 | 546 |
| 2009-06-09 | 274 | 275 | 272 | 272 | 122,000 | 544 |
| 2009-06-08 | 276 | 277 | 274 | 274 | 219,000 | 548 |
| 2009-06-05 | 276 | 276 | 268 | 271 | 187,000 | 542 |
| 2009-06-04 | 271 | 275 | 269 | 272 | 131,000 | 544 |
| 2009-06-03 | 269 | 271 | 267 | 271 | 214,000 | 542 |
| 2009-06-02 | 280 | 280 | 272 | 273 | 250,000 | 546 |
| 2009-06-01 | 281 | 282 | 276 | 276 | 429,000 | 552 |
| 2009-05-29 | 269 | 277 | 264 | 277 | 755,000 | 554 |
| 2009-05-28 | 259 | 268 | 259 | 268 | 632,000 | 536 |
| 2009-05-27 | 263 | 265 | 259 | 259 | 288,000 | 518 |
| 2009-05-26 | 264 | 264 | 258 | 259 | 263,000 | 518 |
| 2009-05-25 | 264 | 266 | 260 | 262 | 283,000 | 524 |
| 2009-05-22 | 256 | 263 | 256 | 263 | 432,000 | 526 |
| 2009-05-21 | 259 | 267 | 259 | 266 | 395,000 | 532 |
| 2009-05-20 | 256 | 262 | 256 | 260 | 267,000 | 520 |
| 2009-05-19 | 260 | 261 | 254 | 256 | 306,000 | 512 |
| 2009-05-18 | 258 | 258 | 252 | 254 | 259,000 | 508 |
| 2009-05-15 | 254 | 270 | 254 | 259 | 631,000 | 518 |
| 2009-05-14 | 262 | 265 | 252 | 255 | 619,000 | 510 |
| 2009-05-13 | 264 | 270 | 262 | 268 | 268,000 | 536 |
| 2009-05-12 | 268 | 268 | 262 | 265 | 434,000 | 530 |
| 2009-05-11 | 274 | 274 | 262 | 267 | 437,000 | 534 |
| 2009-05-08 | 274 | 274 | 266 | 273 | 431,000 | 546 |
| 2009-05-07 | 275 | 277 | 270 | 271 | 660,000 | 542 |
| 2009-05-01 | 261 | 271 | 258 | 270 | 1,220,000 | 540 |
| 2009-04-30 | 257 | 263 | 257 | 260 | 632,000 | 520 |
| 2009-04-28 | 258 | 267 | 258 | 260 | 1,133,000 | 520 |
| 2009-04-27 | 258 | 261 | 251 | 255 | 728,000 | 510 |
| 2009-04-24 | 252 | 271 | 251 | 261 | 4,122,000 | 522 |
| 2009-04-23 | 233 | 245 | 230 | 243 | 582,000 | 486 |
| 2009-04-22 | 238 | 240 | 233 | 233 | 194,000 | 466 |
| 2009-04-21 | 238 | 242 | 233 | 241 | 332,000 | 482 |
| 2009-04-20 | 243 | 244 | 235 | 240 | 306,000 | 480 |
| 2009-04-17 | 245 | 245 | 239 | 239 | 351,000 | 478 |
| 2009-04-16 | 249 | 249 | 240 | 243 | 617,000 | 486 |
| 2009-04-15 | 236 | 248 | 234 | 248 | 986,000 | 496 |
| 2009-04-14 | 238 | 239 | 233 | 237 | 470,000 | 474 |
| 2009-04-13 | 227 | 240 | 227 | 236 | 739,000 | 472 |
| 2009-04-10 | 234 | 234 | 226 | 230 | 649,000 | 460 |
| 2009-04-09 | 230 | 237 | 227 | 230 | 1,626,000 | 460 |
| 2009-04-08 | 215 | 233 | 213 | 233 | 1,842,000 | 466 |
| 2009-04-07 | 205 | 214 | 202 | 212 | 462,000 | 424 |
| 2009-04-06 | 212 | 214 | 207 | 209 | 242,000 | 418 |
| 2009-04-03 | 217 | 219 | 209 | 211 | 260,000 | 422 |
| 2009-04-02 | 218 | 219 | 214 | 217 | 540,000 | 434 |
| 2009-04-01 | 212 | 219 | 210 | 215 | 458,000 | 430 |
| 2009-03-31 | 208 | 216 | 205 | 211 | 425,000 | 422 |
| 2009-03-30 | 220 | 225 | 206 | 207 | 449,000 | 414 |
| 2009-03-27 | 220 | 227 | 219 | 223 | 840,000 | 446 |
| 2009-03-26 | 210 | 219 | 206 | 219 | 673,000 | 438 |
| 2009-03-25 | 211 | 211 | 205 | 210 | 396,000 | 420 |
| 2009-03-24 | 211 | 211 | 202 | 208 | 545,000 | 416 |
| 2009-03-23 | 198 | 206 | 198 | 206 | 404,000 | 412 |
| 2009-03-19 | 193 | 200 | 192 | 197 | 470,000 | 394 |
| 2009-03-18 | 199 | 200 | 195 | 196 | 528,000 | 392 |
| 2009-03-17 | 208 | 208 | 202 | 202 | 554,000 | 404 |
| 2009-03-16 | 196 | 205 | 195 | 204 | 790,000 | 408 |
| 2009-03-13 | 190 | 195 | 187 | 194 | 1,358,000 | 388 |
| 2009-03-12 | 208 | 210 | 190 | 190 | 1,856,000 | 380 |
| 2009-03-11 | 215 | 217 | 208 | 211 | 1,150,000 | 422 |
| 2009-03-10 | 211 | 217 | 205 | 212 | 870,000 | 424 |
| 2009-03-09 | 220 | 222 | 213 | 214 | 807,000 | 428 |
| 2009-03-06 | 214 | 222 | 211 | 218 | 1,175,000 | 436 |
| 2009-03-05 | 227 | 233 | 215 | 215 | 1,604,000 | 430 |
| 2009-03-04 | 217 | 223 | 216 | 223 | 1,556,000 | 446 |
| 2009-03-03 | 211 | 218 | 211 | 217 | 740,000 | 434 |
| 2009-03-02 | 210 | 217 | 209 | 214 | 426,000 | 428 |
| 2009-02-27 | 210 | 214 | 208 | 212 | 375,000 | 424 |
| 2009-02-26 | 208 | 218 | 208 | 211 | 488,000 | 422 |
| 2009-02-25 | 214 | 220 | 206 | 210 | 1,278,000 | 420 |
| 2009-02-24 | 207 | 212 | 206 | 211 | 525,000 | 422 |
| 2009-02-23 | 207 | 209 | 204 | 208 | 633,000 | 416 |
| 2009-02-20 | 205 | 212 | 205 | 210 | 748,000 | 420 |
| 2009-02-19 | 212 | 214 | 206 | 206 | 852,000 | 412 |
| 2009-02-18 | 203 | 214 | 202 | 212 | 1,750,000 | 424 |
| 2009-02-17 | 195 | 206 | 194 | 205 | 1,301,000 | 410 |
| 2009-02-16 | 193 | 196 | 192 | 196 | 353,000 | 392 |
| 2009-02-13 | 197 | 198 | 195 | 195 | 304,000 | 390 |
| 2009-02-12 | 194 | 201 | 194 | 197 | 517,000 | 394 |
| 2009-02-10 | 191 | 198 | 187 | 196 | 479,000 | 392 |
| 2009-02-09 | 186 | 190 | 186 | 187 | 403,000 | 374 |
| 2009-02-06 | 192 | 195 | 188 | 188 | 345,000 | 376 |
| 2009-02-05 | 196 | 198 | 192 | 192 | 294,000 | 384 |
| 2009-02-04 | 191 | 196 | 190 | 193 | 285,000 | 386 |
| 2009-02-03 | 191 | 198 | 191 | 192 | 484,000 | 384 |
| 2009-02-02 | 202 | 203 | 195 | 195 | 630,000 | 390 |
| 2009-01-30 | 204 | 207 | 202 | 204 | 1,127,000 | 408 |
| 2009-01-29 | 193 | 205 | 193 | 205 | 1,650,000 | 410 |
| 2009-01-28 | 184 | 195 | 182 | 193 | 852,000 | 386 |
| 2009-01-27 | 173 | 185 | 173 | 185 | 518,000 | 370 |
| 2009-01-26 | 180 | 182 | 174 | 174 | 505,000 | 348 |
| 2009-01-23 | 190 | 192 | 184 | 185 | 714,000 | 370 |
| 2009-01-22 | 193 | 194 | 187 | 193 | 851,000 | 386 |
| 2009-01-21 | 190 | 198 | 189 | 195 | 1,855,000 | 390 |
| 2009-01-20 | 183 | 193 | 182 | 193 | 1,547,000 | 386 |
| 2009-01-19 | 183 | 187 | 180 | 183 | 452,000 | 366 |
| 2009-01-16 | 175 | 186 | 174 | 181 | 1,116,000 | 362 |
| 2009-01-15 | 173 | 177 | 171 | 176 | 437,000 | 352 |
| 2009-01-14 | 174 | 177 | 170 | 174 | 244,000 | 348 |
| 2009-01-13 | 172 | 175 | 169 | 172 | 457,000 | 344 |
| 2009-01-09 | 165 | 180 | 163 | 177 | 819,000 | 354 |
| 2009-01-08 | 162 | 166 | 162 | 163 | 291,000 | 326 |
| 2009-01-07 | 172 | 174 | 166 | 166 | 277,000 | 332 |
| 2009-01-06 | 170 | 171 | 165 | 167 | 181,000 | 334 |
| 2009-01-05 | 166 | 171 | 165 | 167 | 245,000 | 334 |
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