1884 日本道路(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 196 | 196 | 193 | 194 | 89,000 | 388 |
| 2010-12-29 | 194 | 196 | 188 | 196 | 206,000 | 392 |
| 2010-12-28 | 195 | 196 | 194 | 194 | 82,000 | 388 |
| 2010-12-27 | 195 | 195 | 194 | 195 | 80,000 | 390 |
| 2010-12-24 | 199 | 199 | 196 | 196 | 111,000 | 392 |
| 2010-12-22 | 201 | 201 | 198 | 199 | 130,000 | 398 |
| 2010-12-21 | 199 | 201 | 199 | 200 | 115,000 | 400 |
| 2010-12-20 | 204 | 204 | 199 | 199 | 140,000 | 398 |
| 2010-12-17 | 200 | 202 | 200 | 202 | 192,000 | 404 |
| 2010-12-16 | 199 | 203 | 199 | 200 | 208,000 | 400 |
| 2010-12-15 | 201 | 204 | 199 | 202 | 433,000 | 404 |
| 2010-12-14 | 198 | 198 | 195 | 198 | 144,000 | 396 |
| 2010-12-13 | 190 | 197 | 190 | 197 | 185,000 | 394 |
| 2010-12-10 | 194 | 194 | 191 | 192 | 228,000 | 384 |
| 2010-12-09 | 195 | 196 | 191 | 191 | 275,000 | 382 |
| 2010-12-08 | 192 | 193 | 191 | 193 | 163,000 | 386 |
| 2010-12-07 | 190 | 191 | 189 | 191 | 223,000 | 382 |
| 2010-12-06 | 187 | 189 | 187 | 189 | 73,000 | 378 |
| 2010-12-03 | 189 | 189 | 187 | 187 | 116,000 | 374 |
| 2010-12-02 | 189 | 190 | 187 | 188 | 138,000 | 376 |
| 2010-12-01 | 185 | 188 | 185 | 186 | 167,000 | 372 |
| 2010-11-30 | 191 | 191 | 188 | 189 | 110,000 | 378 |
| 2010-11-29 | 190 | 193 | 190 | 191 | 101,000 | 382 |
| 2010-11-26 | 193 | 194 | 190 | 190 | 184,000 | 380 |
| 2010-11-25 | 185 | 193 | 185 | 190 | 277,000 | 380 |
| 2010-11-24 | 179 | 183 | 178 | 182 | 221,000 | 364 |
| 2010-11-22 | 179 | 181 | 177 | 179 | 158,000 | 358 |
| 2010-11-19 | 178 | 179 | 175 | 177 | 173,000 | 354 |
| 2010-11-18 | 175 | 177 | 173 | 176 | 149,000 | 352 |
| 2010-11-17 | 172 | 175 | 172 | 174 | 78,000 | 348 |
| 2010-11-16 | 175 | 176 | 172 | 173 | 120,000 | 346 |
| 2010-11-15 | 174 | 175 | 172 | 174 | 214,000 | 348 |
| 2010-11-12 | 168 | 171 | 166 | 171 | 179,000 | 342 |
| 2010-11-11 | 169 | 169 | 164 | 166 | 305,000 | 332 |
| 2010-11-10 | 167 | 170 | 167 | 170 | 158,000 | 340 |
| 2010-11-09 | 168 | 169 | 166 | 169 | 79,000 | 338 |
| 2010-11-08 | 166 | 168 | 166 | 168 | 94,000 | 336 |
| 2010-11-05 | 164 | 166 | 164 | 166 | 120,000 | 332 |
| 2010-11-04 | 163 | 165 | 163 | 163 | 75,000 | 326 |
| 2010-11-02 | 164 | 165 | 163 | 163 | 69,000 | 326 |
| 2010-11-01 | 165 | 165 | 163 | 164 | 83,000 | 328 |
| 2010-10-29 | 158 | 167 | 156 | 164 | 275,000 | 328 |
| 2010-10-28 | 161 | 162 | 156 | 156 | 283,000 | 312 |
| 2010-10-27 | 165 | 165 | 162 | 162 | 84,000 | 324 |
| 2010-10-26 | 168 | 170 | 161 | 162 | 284,000 | 324 |
| 2010-10-25 | 164 | 170 | 164 | 167 | 359,000 | 334 |
| 2010-10-22 | 161 | 164 | 161 | 161 | 233,000 | 322 |
| 2010-10-21 | 160 | 161 | 159 | 161 | 123,000 | 322 |
| 2010-10-20 | 163 | 163 | 160 | 160 | 206,000 | 320 |
| 2010-10-19 | 166 | 167 | 164 | 165 | 109,000 | 330 |
| 2010-10-18 | 164 | 166 | 163 | 166 | 70,000 | 332 |
| 2010-10-15 | 168 | 168 | 163 | 165 | 158,000 | 330 |
| 2010-10-14 | 166 | 168 | 165 | 166 | 156,000 | 332 |
| 2010-10-13 | 166 | 167 | 165 | 166 | 108,000 | 332 |
| 2010-10-12 | 174 | 174 | 167 | 167 | 122,000 | 334 |
| 2010-10-08 | 169 | 173 | 168 | 173 | 127,000 | 346 |
| 2010-10-07 | 167 | 169 | 167 | 167 | 62,000 | 334 |
| 2010-10-06 | 169 | 169 | 165 | 167 | 65,000 | 334 |
| 2010-10-05 | 169 | 169 | 165 | 168 | 94,000 | 336 |
| 2010-10-04 | 170 | 170 | 168 | 168 | 75,000 | 336 |
| 2010-10-01 | 171 | 172 | 170 | 171 | 64,000 | 342 |
| 2010-09-30 | 174 | 176 | 171 | 171 | 111,000 | 342 |
| 2010-09-29 | 172 | 174 | 170 | 174 | 78,000 | 348 |
| 2010-09-28 | 170 | 170 | 168 | 170 | 67,000 | 340 |
| 2010-09-27 | 166 | 170 | 166 | 170 | 105,000 | 340 |
| 2010-09-24 | 166 | 167 | 165 | 165 | 135,000 | 330 |
| 2010-09-22 | 165 | 167 | 164 | 165 | 131,000 | 330 |
| 2010-09-21 | 166 | 166 | 164 | 165 | 73,000 | 330 |
| 2010-09-17 | 164 | 165 | 162 | 163 | 139,000 | 326 |
| 2010-09-16 | 166 | 167 | 162 | 162 | 124,000 | 324 |
| 2010-09-15 | 165 | 168 | 164 | 165 | 207,000 | 330 |
| 2010-09-14 | 162 | 164 | 162 | 164 | 133,000 | 328 |
| 2010-09-13 | 164 | 164 | 161 | 163 | 113,000 | 326 |
| 2010-09-10 | 163 | 167 | 162 | 164 | 203,000 | 328 |
| 2010-09-09 | 165 | 165 | 162 | 163 | 65,000 | 326 |
| 2010-09-08 | 162 | 166 | 162 | 166 | 125,000 | 332 |
| 2010-09-07 | 166 | 166 | 163 | 164 | 113,000 | 328 |
| 2010-09-06 | 165 | 167 | 163 | 166 | 92,000 | 332 |
| 2010-09-03 | 161 | 163 | 160 | 162 | 91,000 | 324 |
| 2010-09-02 | 162 | 162 | 160 | 161 | 81,000 | 322 |
| 2010-09-01 | 159 | 163 | 158 | 161 | 116,000 | 322 |
| 2010-08-31 | 163 | 163 | 159 | 160 | 120,000 | 320 |
| 2010-08-30 | 166 | 168 | 164 | 165 | 118,000 | 330 |
| 2010-08-27 | 159 | 163 | 159 | 163 | 143,000 | 326 |
| 2010-08-26 | 164 | 166 | 160 | 161 | 145,000 | 322 |
| 2010-08-25 | 166 | 168 | 162 | 164 | 153,000 | 328 |
| 2010-08-24 | 164 | 165 | 161 | 163 | 118,000 | 326 |
| 2010-08-23 | 169 | 171 | 164 | 164 | 216,000 | 328 |
| 2010-08-20 | 172 | 173 | 169 | 169 | 112,000 | 338 |
| 2010-08-19 | 173 | 175 | 172 | 173 | 138,000 | 346 |
| 2010-08-18 | 177 | 177 | 173 | 174 | 122,000 | 348 |
| 2010-08-17 | 175 | 175 | 173 | 174 | 70,000 | 348 |
| 2010-08-16 | 177 | 178 | 173 | 174 | 125,000 | 348 |
| 2010-08-13 | 175 | 175 | 171 | 174 | 84,000 | 348 |
| 2010-08-12 | 176 | 177 | 174 | 176 | 62,000 | 352 |
| 2010-08-11 | 184 | 184 | 178 | 179 | 114,000 | 358 |
| 2010-08-10 | 186 | 186 | 184 | 185 | 47,000 | 370 |
| 2010-08-09 | 187 | 187 | 185 | 186 | 51,000 | 372 |
| 2010-08-06 | 183 | 186 | 182 | 186 | 129,000 | 372 |
| 2010-08-05 | 183 | 184 | 182 | 182 | 70,000 | 364 |
| 2010-08-04 | 186 | 186 | 182 | 183 | 97,000 | 366 |
| 2010-08-03 | 188 | 191 | 186 | 187 | 38,000 | 374 |
| 2010-08-02 | 188 | 190 | 185 | 186 | 39,000 | 372 |
| 2010-07-30 | 193 | 193 | 188 | 188 | 63,000 | 376 |
| 2010-07-29 | 192 | 193 | 191 | 192 | 62,000 | 384 |
| 2010-07-28 | 191 | 193 | 191 | 192 | 55,000 | 384 |
| 2010-07-27 | 191 | 194 | 188 | 191 | 103,000 | 382 |
| 2010-07-26 | 190 | 192 | 189 | 191 | 158,000 | 382 |
| 2010-07-23 | 185 | 189 | 184 | 188 | 276,000 | 376 |
| 2010-07-22 | 182 | 184 | 181 | 183 | 87,000 | 366 |
| 2010-07-21 | 185 | 185 | 182 | 182 | 66,000 | 364 |
| 2010-07-20 | 182 | 184 | 181 | 184 | 72,000 | 368 |
| 2010-07-16 | 184 | 186 | 183 | 184 | 54,000 | 368 |
| 2010-07-15 | 187 | 188 | 183 | 183 | 126,000 | 366 |
| 2010-07-14 | 184 | 188 | 181 | 185 | 167,000 | 370 |
| 2010-07-13 | 186 | 187 | 182 | 183 | 82,000 | 366 |
| 2010-07-12 | 184 | 188 | 184 | 187 | 95,000 | 374 |
| 2010-07-09 | 186 | 187 | 183 | 184 | 106,000 | 368 |
| 2010-07-08 | 187 | 187 | 185 | 186 | 51,000 | 372 |
| 2010-07-07 | 189 | 189 | 182 | 185 | 103,000 | 370 |
| 2010-07-06 | 186 | 188 | 184 | 187 | 126,000 | 374 |
| 2010-07-05 | 184 | 184 | 183 | 184 | 57,000 | 368 |
| 2010-07-02 | 184 | 188 | 184 | 184 | 81,000 | 368 |
| 2010-07-01 | 189 | 190 | 180 | 184 | 138,000 | 368 |
| 2010-06-30 | 189 | 189 | 186 | 188 | 178,000 | 376 |
| 2010-06-29 | 197 | 199 | 187 | 187 | 288,000 | 374 |
| 2010-06-28 | 185 | 196 | 185 | 193 | 399,000 | 386 |
| 2010-06-25 | 188 | 189 | 185 | 185 | 167,000 | 370 |
| 2010-06-24 | 190 | 192 | 190 | 191 | 76,000 | 382 |
| 2010-06-23 | 191 | 192 | 189 | 190 | 80,000 | 380 |
| 2010-06-22 | 193 | 194 | 190 | 193 | 154,000 | 386 |
| 2010-06-21 | 192 | 195 | 192 | 194 | 119,000 | 388 |
| 2010-06-18 | 186 | 192 | 186 | 191 | 333,000 | 382 |
| 2010-06-17 | 188 | 188 | 183 | 184 | 184,000 | 368 |
| 2010-06-16 | 191 | 192 | 189 | 189 | 85,000 | 378 |
| 2010-06-15 | 192 | 193 | 188 | 189 | 134,000 | 378 |
| 2010-06-14 | 192 | 193 | 189 | 189 | 66,000 | 378 |
| 2010-06-11 | 190 | 192 | 189 | 189 | 133,000 | 378 |
| 2010-06-10 | 190 | 190 | 188 | 190 | 70,000 | 380 |
| 2010-06-09 | 193 | 193 | 188 | 188 | 150,000 | 376 |
| 2010-06-08 | 193 | 194 | 192 | 193 | 144,000 | 386 |
| 2010-06-07 | 195 | 196 | 190 | 190 | 158,000 | 380 |
| 2010-06-04 | 197 | 201 | 197 | 198 | 112,000 | 396 |
| 2010-06-03 | 198 | 198 | 195 | 197 | 145,000 | 394 |
| 2010-06-02 | 196 | 199 | 195 | 196 | 133,000 | 392 |
| 2010-06-01 | 202 | 202 | 198 | 200 | 160,000 | 400 |
| 2010-05-31 | 195 | 200 | 194 | 200 | 172,000 | 400 |
| 2010-05-28 | 197 | 198 | 192 | 193 | 156,000 | 386 |
| 2010-05-27 | 194 | 194 | 189 | 192 | 367,000 | 384 |
| 2010-05-26 | 195 | 197 | 191 | 195 | 246,000 | 390 |
| 2010-05-25 | 200 | 200 | 190 | 190 | 399,000 | 380 |
| 2010-05-24 | 205 | 205 | 198 | 199 | 296,000 | 398 |
| 2010-05-21 | 197 | 204 | 192 | 203 | 297,000 | 406 |
| 2010-05-20 | 214 | 214 | 208 | 210 | 116,000 | 420 |
| 2010-05-19 | 215 | 215 | 208 | 212 | 326,000 | 424 |
| 2010-05-18 | 223 | 223 | 216 | 218 | 235,000 | 436 |
| 2010-05-17 | 228 | 230 | 221 | 222 | 443,000 | 444 |
| 2010-05-14 | 234 | 234 | 225 | 227 | 348,000 | 454 |
| 2010-05-13 | 229 | 236 | 229 | 236 | 364,000 | 472 |
| 2010-05-12 | 229 | 231 | 226 | 228 | 189,000 | 456 |
| 2010-05-11 | 237 | 237 | 228 | 229 | 231,000 | 458 |
| 2010-05-10 | 228 | 235 | 227 | 233 | 383,000 | 466 |
| 2010-05-07 | 231 | 232 | 227 | 229 | 468,000 | 458 |
| 2010-05-06 | 240 | 245 | 237 | 242 | 275,000 | 484 |
| 2010-04-30 | 246 | 247 | 245 | 246 | 127,000 | 492 |
| 2010-04-28 | 244 | 246 | 243 | 243 | 243,000 | 486 |
| 2010-04-27 | 248 | 252 | 245 | 250 | 506,000 | 500 |
| 2010-04-26 | 254 | 257 | 248 | 249 | 478,000 | 498 |
| 2010-04-23 | 247 | 253 | 247 | 251 | 691,000 | 502 |
| 2010-04-22 | 244 | 250 | 241 | 250 | 776,000 | 500 |
| 2010-04-21 | 238 | 243 | 238 | 243 | 497,000 | 486 |
| 2010-04-20 | 242 | 249 | 237 | 237 | 759,000 | 474 |
| 2010-04-19 | 234 | 244 | 232 | 242 | 724,000 | 484 |
| 2010-04-16 | 240 | 242 | 238 | 239 | 281,000 | 478 |
| 2010-04-15 | 244 | 244 | 239 | 243 | 496,000 | 486 |
| 2010-04-14 | 237 | 241 | 232 | 240 | 363,000 | 480 |
| 2010-04-13 | 239 | 241 | 236 | 238 | 263,000 | 476 |
| 2010-04-12 | 239 | 240 | 237 | 237 | 324,000 | 474 |
| 2010-04-09 | 245 | 246 | 236 | 238 | 615,000 | 476 |
| 2010-04-08 | 241 | 245 | 240 | 244 | 612,000 | 488 |
| 2010-04-07 | 235 | 243 | 235 | 242 | 1,208,000 | 484 |
| 2010-04-06 | 230 | 236 | 229 | 235 | 490,000 | 470 |
| 2010-04-05 | 231 | 231 | 226 | 231 | 383,000 | 462 |
| 2010-04-02 | 235 | 235 | 230 | 232 | 316,000 | 464 |
| 2010-04-01 | 232 | 236 | 230 | 236 | 516,000 | 472 |
| 2010-03-31 | 234 | 237 | 232 | 236 | 469,000 | 472 |
| 2010-03-30 | 232 | 234 | 228 | 234 | 610,000 | 468 |
| 2010-03-29 | 232 | 236 | 231 | 231 | 571,000 | 462 |
| 2010-03-26 | 234 | 242 | 233 | 240 | 1,252,000 | 480 |
| 2010-03-25 | 234 | 236 | 230 | 235 | 918,000 | 470 |
| 2010-03-24 | 239 | 241 | 228 | 235 | 2,052,000 | 470 |
| 2010-03-23 | 236 | 242 | 233 | 238 | 4,436,000 | 476 |
| 2010-03-19 | 203 | 227 | 202 | 226 | 4,330,000 | 452 |
| 2010-03-18 | 203 | 204 | 202 | 202 | 180,000 | 404 |
| 2010-03-17 | 206 | 206 | 201 | 203 | 217,000 | 406 |
| 2010-03-16 | 203 | 208 | 202 | 202 | 528,000 | 404 |
| 2010-03-15 | 203 | 204 | 201 | 202 | 496,000 | 404 |
| 2010-03-12 | 198 | 202 | 197 | 201 | 421,000 | 402 |
| 2010-03-11 | 200 | 200 | 199 | 200 | 187,000 | 400 |
| 2010-03-10 | 201 | 202 | 197 | 198 | 606,000 | 396 |
| 2010-03-09 | 205 | 206 | 199 | 200 | 404,000 | 400 |
| 2010-03-08 | 203 | 206 | 202 | 205 | 529,000 | 410 |
| 2010-03-05 | 202 | 203 | 200 | 202 | 169,000 | 404 |
| 2010-03-04 | 201 | 205 | 200 | 202 | 276,000 | 404 |
| 2010-03-03 | 204 | 205 | 201 | 203 | 540,000 | 406 |
| 2010-03-02 | 205 | 209 | 204 | 206 | 197,000 | 412 |
| 2010-03-01 | 207 | 210 | 204 | 206 | 414,000 | 412 |
| 2010-02-26 | 205 | 209 | 204 | 204 | 231,000 | 408 |
| 2010-02-25 | 215 | 217 | 202 | 209 | 689,000 | 418 |
| 2010-02-24 | 202 | 213 | 201 | 211 | 1,019,000 | 422 |
| 2010-02-23 | 204 | 207 | 201 | 205 | 1,624,000 | 410 |
| 2010-02-22 | 190 | 199 | 186 | 199 | 1,185,000 | 398 |
| 2010-02-19 | 186 | 186 | 180 | 180 | 146,000 | 360 |
| 2010-02-18 | 182 | 187 | 181 | 186 | 311,000 | 372 |
| 2010-02-17 | 181 | 181 | 178 | 181 | 135,000 | 362 |
| 2010-02-16 | 178 | 181 | 178 | 180 | 152,000 | 360 |
| 2010-02-15 | 185 | 185 | 179 | 180 | 226,000 | 360 |
| 2010-02-12 | 189 | 189 | 181 | 183 | 321,000 | 366 |
| 2010-02-10 | 186 | 189 | 184 | 188 | 228,000 | 376 |
| 2010-02-09 | 180 | 188 | 179 | 184 | 504,000 | 368 |
| 2010-02-08 | 179 | 183 | 177 | 178 | 278,000 | 356 |
| 2010-02-05 | 180 | 180 | 177 | 179 | 112,000 | 358 |
| 2010-02-04 | 187 | 187 | 181 | 183 | 158,000 | 366 |
| 2010-02-03 | 187 | 187 | 182 | 185 | 106,000 | 370 |
| 2010-02-02 | 184 | 186 | 182 | 186 | 78,000 | 372 |
| 2010-02-01 | 182 | 186 | 180 | 182 | 100,000 | 364 |
| 2010-01-29 | 187 | 187 | 182 | 182 | 102,000 | 364 |
| 2010-01-28 | 185 | 187 | 183 | 186 | 74,000 | 372 |
| 2010-01-27 | 182 | 192 | 182 | 185 | 127,000 | 370 |
| 2010-01-26 | 187 | 189 | 183 | 183 | 103,000 | 366 |
| 2010-01-25 | 192 | 192 | 185 | 187 | 204,000 | 374 |
| 2010-01-22 | 191 | 193 | 189 | 191 | 178,000 | 382 |
| 2010-01-21 | 189 | 196 | 189 | 194 | 120,000 | 388 |
| 2010-01-20 | 195 | 195 | 190 | 190 | 135,000 | 380 |
| 2010-01-19 | 194 | 196 | 192 | 192 | 149,000 | 384 |
| 2010-01-18 | 198 | 198 | 195 | 195 | 83,000 | 390 |
| 2010-01-15 | 196 | 198 | 194 | 197 | 260,000 | 394 |
| 2010-01-14 | 193 | 193 | 188 | 193 | 148,000 | 386 |
| 2010-01-13 | 194 | 196 | 192 | 192 | 144,000 | 384 |
| 2010-01-12 | 194 | 195 | 190 | 191 | 154,000 | 382 |
| 2010-01-08 | 188 | 193 | 188 | 193 | 119,000 | 386 |
| 2010-01-07 | 187 | 189 | 186 | 188 | 92,000 | 376 |
| 2010-01-06 | 184 | 188 | 184 | 187 | 50,000 | 374 |
| 2010-01-05 | 188 | 188 | 184 | 184 | 125,000 | 368 |
| 2010-01-04 | 187 | 188 | 185 | 185 | 40,000 | 370 |
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