1884 日本道路(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 599 | 604 | 594 | 597 | 209,000 | 1,194 |
| 2014-12-29 | 605 | 610 | 597 | 603 | 324,000 | 1,206 |
| 2014-12-26 | 597 | 603 | 594 | 603 | 212,000 | 1,206 |
| 2014-12-25 | 588 | 595 | 585 | 593 | 215,000 | 1,186 |
| 2014-12-24 | 595 | 597 | 590 | 592 | 249,000 | 1,184 |
| 2014-12-22 | 587 | 594 | 583 | 591 | 284,000 | 1,182 |
| 2014-12-19 | 590 | 596 | 586 | 587 | 279,000 | 1,174 |
| 2014-12-18 | 587 | 592 | 583 | 587 | 253,000 | 1,174 |
| 2014-12-17 | 572 | 586 | 572 | 579 | 355,000 | 1,158 |
| 2014-12-16 | 589 | 589 | 575 | 576 | 543,000 | 1,152 |
| 2014-12-15 | 591 | 615 | 588 | 600 | 517,000 | 1,200 |
| 2014-12-12 | 585 | 602 | 578 | 593 | 689,000 | 1,186 |
| 2014-12-11 | 583 | 593 | 578 | 590 | 198,000 | 1,180 |
| 2014-12-10 | 593 | 597 | 589 | 591 | 261,000 | 1,182 |
| 2014-12-09 | 600 | 605 | 594 | 603 | 269,000 | 1,206 |
| 2014-12-08 | 596 | 602 | 596 | 600 | 256,000 | 1,200 |
| 2014-12-05 | 600 | 602 | 595 | 602 | 243,000 | 1,204 |
| 2014-12-04 | 600 | 604 | 597 | 602 | 241,000 | 1,204 |
| 2014-12-03 | 591 | 598 | 591 | 597 | 251,000 | 1,194 |
| 2014-12-02 | 583 | 588 | 581 | 588 | 252,000 | 1,176 |
| 2014-12-01 | 585 | 587 | 579 | 583 | 272,000 | 1,166 |
| 2014-11-28 | 580 | 588 | 580 | 584 | 277,000 | 1,168 |
| 2014-11-27 | 590 | 590 | 582 | 582 | 233,000 | 1,164 |
| 2014-11-26 | 590 | 591 | 583 | 586 | 360,000 | 1,172 |
| 2014-11-25 | 598 | 598 | 586 | 590 | 257,000 | 1,180 |
| 2014-11-21 | 582 | 596 | 582 | 593 | 347,000 | 1,186 |
| 2014-11-20 | 582 | 582 | 577 | 582 | 237,000 | 1,164 |
| 2014-11-19 | 585 | 592 | 583 | 584 | 268,000 | 1,168 |
| 2014-11-18 | 581 | 588 | 576 | 582 | 376,000 | 1,164 |
| 2014-11-17 | 593 | 593 | 575 | 577 | 355,000 | 1,154 |
| 2014-11-14 | 606 | 606 | 588 | 598 | 303,000 | 1,196 |
| 2014-11-13 | 596 | 603 | 592 | 602 | 255,000 | 1,204 |
| 2014-11-12 | 614 | 614 | 588 | 590 | 441,000 | 1,180 |
| 2014-11-11 | 605 | 611 | 598 | 611 | 230,000 | 1,222 |
| 2014-11-10 | 607 | 607 | 599 | 602 | 174,000 | 1,204 |
| 2014-11-07 | 614 | 614 | 605 | 608 | 254,000 | 1,216 |
| 2014-11-06 | 620 | 625 | 610 | 612 | 320,000 | 1,224 |
| 2014-11-05 | 617 | 623 | 616 | 622 | 456,000 | 1,244 |
| 2014-11-04 | 620 | 623 | 598 | 617 | 931,000 | 1,234 |
| 2014-10-31 | 614 | 618 | 608 | 614 | 442,000 | 1,228 |
| 2014-10-30 | 610 | 616 | 597 | 607 | 548,000 | 1,214 |
| 2014-10-29 | 605 | 608 | 599 | 605 | 233,000 | 1,210 |
| 2014-10-28 | 606 | 606 | 596 | 601 | 199,000 | 1,202 |
| 2014-10-27 | 599 | 607 | 593 | 606 | 224,000 | 1,212 |
| 2014-10-24 | 600 | 600 | 590 | 595 | 192,000 | 1,190 |
| 2014-10-23 | 596 | 597 | 590 | 593 | 171,000 | 1,186 |
| 2014-10-22 | 589 | 599 | 586 | 595 | 407,000 | 1,190 |
| 2014-10-21 | 580 | 586 | 574 | 576 | 232,000 | 1,152 |
| 2014-10-20 | 578 | 589 | 576 | 588 | 232,000 | 1,176 |
| 2014-10-17 | 571 | 573 | 559 | 560 | 192,000 | 1,120 |
| 2014-10-16 | 566 | 574 | 563 | 565 | 262,000 | 1,130 |
| 2014-10-15 | 569 | 579 | 569 | 578 | 212,000 | 1,156 |
| 2014-10-14 | 557 | 569 | 556 | 561 | 277,000 | 1,122 |
| 2014-10-10 | 577 | 578 | 566 | 572 | 370,000 | 1,144 |
| 2014-10-09 | 596 | 597 | 584 | 585 | 356,000 | 1,170 |
| 2014-10-08 | 584 | 593 | 580 | 592 | 236,000 | 1,184 |
| 2014-10-07 | 601 | 603 | 590 | 590 | 191,000 | 1,180 |
| 2014-10-06 | 610 | 614 | 603 | 604 | 162,000 | 1,208 |
| 2014-10-03 | 587 | 602 | 585 | 601 | 323,000 | 1,202 |
| 2014-10-02 | 597 | 598 | 585 | 585 | 499,000 | 1,170 |
| 2014-10-01 | 618 | 618 | 608 | 609 | 302,000 | 1,218 |
| 2014-09-30 | 620 | 620 | 606 | 615 | 381,000 | 1,230 |
| 2014-09-29 | 615 | 620 | 612 | 617 | 417,000 | 1,234 |
| 2014-09-26 | 608 | 619 | 606 | 611 | 474,000 | 1,222 |
| 2014-09-25 | 603 | 614 | 602 | 614 | 534,000 | 1,228 |
| 2014-09-24 | 593 | 606 | 592 | 598 | 608,000 | 1,196 |
| 2014-09-22 | 598 | 599 | 588 | 592 | 256,000 | 1,184 |
| 2014-09-19 | 595 | 599 | 592 | 596 | 407,000 | 1,192 |
| 2014-09-18 | 600 | 600 | 587 | 589 | 291,000 | 1,178 |
| 2014-09-17 | 595 | 598 | 592 | 598 | 305,000 | 1,196 |
| 2014-09-16 | 590 | 593 | 584 | 593 | 280,000 | 1,186 |
| 2014-09-12 | 585 | 590 | 583 | 586 | 373,000 | 1,172 |
| 2014-09-11 | 596 | 596 | 583 | 584 | 265,000 | 1,168 |
| 2014-09-10 | 597 | 597 | 588 | 595 | 275,000 | 1,190 |
| 2014-09-09 | 595 | 600 | 591 | 597 | 299,000 | 1,194 |
| 2014-09-08 | 588 | 598 | 585 | 594 | 232,000 | 1,188 |
| 2014-09-05 | 592 | 592 | 581 | 584 | 206,000 | 1,168 |
| 2014-09-04 | 590 | 599 | 587 | 589 | 318,000 | 1,178 |
| 2014-09-03 | 603 | 606 | 596 | 598 | 453,000 | 1,196 |
| 2014-09-02 | 605 | 607 | 601 | 605 | 501,000 | 1,210 |
| 2014-09-01 | 591 | 600 | 588 | 599 | 461,000 | 1,198 |
| 2014-08-29 | 584 | 594 | 580 | 585 | 513,000 | 1,170 |
| 2014-08-28 | 585 | 586 | 574 | 579 | 339,000 | 1,158 |
| 2014-08-27 | 569 | 588 | 569 | 584 | 299,000 | 1,168 |
| 2014-08-26 | 567 | 570 | 564 | 569 | 200,000 | 1,138 |
| 2014-08-25 | 569 | 573 | 567 | 570 | 98,000 | 1,140 |
| 2014-08-22 | 579 | 579 | 566 | 569 | 199,000 | 1,138 |
| 2014-08-21 | 573 | 579 | 573 | 578 | 206,000 | 1,156 |
| 2014-08-20 | 578 | 578 | 572 | 575 | 252,000 | 1,150 |
| 2014-08-19 | 574 | 582 | 574 | 579 | 209,000 | 1,158 |
| 2014-08-18 | 565 | 570 | 561 | 570 | 158,000 | 1,140 |
| 2014-08-15 | 568 | 571 | 561 | 563 | 283,000 | 1,126 |
| 2014-08-14 | 553 | 570 | 552 | 569 | 342,000 | 1,138 |
| 2014-08-13 | 549 | 552 | 545 | 549 | 156,000 | 1,098 |
| 2014-08-12 | 552 | 555 | 548 | 550 | 177,000 | 1,100 |
| 2014-08-11 | 553 | 553 | 543 | 549 | 237,000 | 1,098 |
| 2014-08-08 | 543 | 547 | 534 | 538 | 467,000 | 1,076 |
| 2014-08-07 | 586 | 596 | 541 | 547 | 814,000 | 1,094 |
| 2014-08-06 | 590 | 593 | 582 | 586 | 275,000 | 1,172 |
| 2014-08-05 | 600 | 602 | 588 | 589 | 450,000 | 1,178 |
| 2014-08-04 | 583 | 587 | 581 | 581 | 131,000 | 1,162 |
| 2014-08-01 | 579 | 589 | 573 | 582 | 135,000 | 1,164 |
| 2014-07-31 | 597 | 598 | 583 | 584 | 376,000 | 1,168 |
| 2014-07-30 | 605 | 605 | 595 | 597 | 222,000 | 1,194 |
| 2014-07-29 | 600 | 609 | 595 | 599 | 475,000 | 1,198 |
| 2014-07-28 | 591 | 604 | 591 | 600 | 502,000 | 1,200 |
| 2014-07-25 | 589 | 592 | 583 | 588 | 415,000 | 1,176 |
| 2014-07-24 | 589 | 591 | 580 | 589 | 252,000 | 1,178 |
| 2014-07-23 | 583 | 595 | 581 | 589 | 481,000 | 1,178 |
| 2014-07-22 | 563 | 580 | 563 | 578 | 410,000 | 1,156 |
| 2014-07-18 | 562 | 567 | 559 | 562 | 244,000 | 1,124 |
| 2014-07-17 | 558 | 576 | 557 | 572 | 288,000 | 1,144 |
| 2014-07-16 | 560 | 568 | 558 | 559 | 242,000 | 1,118 |
| 2014-07-15 | 565 | 568 | 562 | 562 | 171,000 | 1,124 |
| 2014-07-14 | 565 | 567 | 558 | 563 | 141,000 | 1,126 |
| 2014-07-11 | 548 | 564 | 547 | 563 | 260,000 | 1,126 |
| 2014-07-10 | 567 | 567 | 551 | 555 | 246,000 | 1,110 |
| 2014-07-09 | 571 | 572 | 563 | 565 | 263,000 | 1,130 |
| 2014-07-08 | 574 | 578 | 565 | 578 | 219,000 | 1,156 |
| 2014-07-07 | 576 | 579 | 574 | 575 | 109,000 | 1,150 |
| 2014-07-04 | 580 | 580 | 576 | 578 | 216,000 | 1,156 |
| 2014-07-03 | 576 | 580 | 575 | 579 | 227,000 | 1,158 |
| 2014-07-02 | 579 | 579 | 574 | 576 | 273,000 | 1,152 |
| 2014-07-01 | 566 | 579 | 566 | 579 | 316,000 | 1,158 |
| 2014-06-30 | 569 | 570 | 565 | 570 | 209,000 | 1,140 |
| 2014-06-27 | 574 | 574 | 559 | 567 | 213,000 | 1,134 |
| 2014-06-26 | 573 | 575 | 565 | 570 | 300,000 | 1,140 |
| 2014-06-25 | 576 | 579 | 571 | 571 | 182,000 | 1,142 |
| 2014-06-24 | 577 | 577 | 567 | 576 | 215,000 | 1,152 |
| 2014-06-23 | 578 | 581 | 574 | 574 | 274,000 | 1,148 |
| 2014-06-20 | 580 | 585 | 573 | 579 | 502,000 | 1,158 |
| 2014-06-19 | 575 | 580 | 574 | 580 | 448,000 | 1,160 |
| 2014-06-18 | 573 | 575 | 568 | 572 | 347,000 | 1,144 |
| 2014-06-17 | 565 | 574 | 564 | 572 | 474,000 | 1,144 |
| 2014-06-16 | 565 | 565 | 557 | 559 | 371,000 | 1,118 |
| 2014-06-13 | 550 | 560 | 550 | 560 | 543,000 | 1,120 |
| 2014-06-12 | 560 | 560 | 549 | 557 | 318,000 | 1,114 |
| 2014-06-11 | 560 | 564 | 549 | 564 | 477,000 | 1,128 |
| 2014-06-10 | 555 | 561 | 547 | 550 | 315,000 | 1,100 |
| 2014-06-09 | 560 | 561 | 556 | 559 | 284,000 | 1,118 |
| 2014-06-06 | 543 | 555 | 541 | 554 | 324,000 | 1,108 |
| 2014-06-05 | 548 | 548 | 544 | 546 | 172,000 | 1,092 |
| 2014-06-04 | 544 | 551 | 541 | 547 | 260,000 | 1,094 |
| 2014-06-03 | 548 | 555 | 544 | 548 | 470,000 | 1,096 |
| 2014-06-02 | 540 | 545 | 538 | 544 | 347,000 | 1,088 |
| 2014-05-30 | 540 | 546 | 540 | 540 | 377,000 | 1,080 |
| 2014-05-29 | 535 | 543 | 533 | 541 | 311,000 | 1,082 |
| 2014-05-28 | 526 | 540 | 526 | 536 | 540,000 | 1,072 |
| 2014-05-27 | 522 | 533 | 520 | 525 | 315,000 | 1,050 |
| 2014-05-26 | 519 | 523 | 515 | 521 | 171,000 | 1,042 |
| 2014-05-23 | 519 | 520 | 514 | 516 | 216,000 | 1,032 |
| 2014-05-22 | 512 | 520 | 511 | 514 | 246,000 | 1,028 |
| 2014-05-21 | 508 | 511 | 504 | 509 | 292,000 | 1,018 |
| 2014-05-20 | 517 | 522 | 514 | 515 | 252,000 | 1,030 |
| 2014-05-19 | 511 | 519 | 506 | 515 | 417,000 | 1,030 |
| 2014-05-16 | 510 | 514 | 501 | 511 | 516,000 | 1,022 |
| 2014-05-15 | 504 | 530 | 494 | 513 | 780,000 | 1,026 |
| 2014-05-14 | 500 | 503 | 497 | 503 | 165,000 | 1,006 |
| 2014-05-13 | 499 | 500 | 493 | 500 | 226,000 | 1,000 |
| 2014-05-12 | 505 | 514 | 490 | 491 | 509,000 | 982 |
| 2014-05-09 | 510 | 512 | 506 | 509 | 147,000 | 1,018 |
| 2014-05-08 | 515 | 517 | 507 | 513 | 251,000 | 1,026 |
| 2014-05-07 | 515 | 516 | 509 | 512 | 248,000 | 1,024 |
| 2014-05-02 | 522 | 525 | 518 | 522 | 167,000 | 1,044 |
| 2014-05-01 | 522 | 527 | 519 | 525 | 251,000 | 1,050 |
| 2014-04-30 | 530 | 532 | 518 | 520 | 310,000 | 1,040 |
| 2014-04-28 | 521 | 532 | 517 | 527 | 511,000 | 1,054 |
| 2014-04-25 | 531 | 547 | 518 | 527 | 1,573,000 | 1,054 |
| 2014-04-24 | 513 | 532 | 511 | 530 | 767,000 | 1,060 |
| 2014-04-23 | 509 | 511 | 503 | 510 | 428,000 | 1,020 |
| 2014-04-22 | 510 | 524 | 509 | 511 | 978,000 | 1,022 |
| 2014-04-21 | 504 | 506 | 499 | 501 | 228,000 | 1,002 |
| 2014-04-18 | 500 | 508 | 494 | 505 | 414,000 | 1,010 |
| 2014-04-17 | 493 | 499 | 490 | 496 | 271,000 | 992 |
| 2014-04-16 | 480 | 492 | 476 | 492 | 236,000 | 984 |
| 2014-04-15 | 473 | 479 | 467 | 478 | 304,000 | 956 |
| 2014-04-14 | 462 | 468 | 460 | 465 | 239,000 | 930 |
| 2014-04-11 | 460 | 468 | 455 | 466 | 326,000 | 932 |
| 2014-04-10 | 474 | 477 | 466 | 469 | 279,000 | 938 |
| 2014-04-09 | 473 | 473 | 464 | 466 | 344,000 | 932 |
| 2014-04-08 | 487 | 487 | 478 | 479 | 235,000 | 958 |
| 2014-04-07 | 492 | 494 | 487 | 489 | 354,000 | 978 |
| 2014-04-04 | 490 | 503 | 490 | 500 | 372,000 | 1,000 |
| 2014-04-03 | 500 | 503 | 491 | 491 | 481,000 | 982 |
| 2014-04-02 | 493 | 498 | 488 | 497 | 652,000 | 994 |
| 2014-04-01 | 474 | 489 | 468 | 489 | 673,000 | 978 |
| 2014-03-31 | 473 | 477 | 463 | 471 | 377,000 | 942 |
| 2014-03-28 | 469 | 471 | 461 | 469 | 260,000 | 938 |
| 2014-03-27 | 462 | 470 | 452 | 469 | 369,000 | 938 |
| 2014-03-26 | 468 | 471 | 459 | 466 | 509,000 | 932 |
| 2014-03-25 | 468 | 476 | 464 | 466 | 501,000 | 932 |
| 2014-03-24 | 458 | 470 | 456 | 464 | 528,000 | 928 |
| 2014-03-20 | 463 | 466 | 450 | 450 | 418,000 | 900 |
| 2014-03-19 | 478 | 482 | 465 | 467 | 324,000 | 934 |
| 2014-03-18 | 483 | 483 | 478 | 478 | 128,000 | 956 |
| 2014-03-17 | 481 | 485 | 468 | 473 | 286,000 | 946 |
| 2014-03-14 | 485 | 490 | 481 | 481 | 391,000 | 962 |
| 2014-03-13 | 495 | 498 | 491 | 493 | 310,000 | 986 |
| 2014-03-12 | 506 | 508 | 494 | 495 | 466,000 | 990 |
| 2014-03-11 | 510 | 512 | 507 | 512 | 334,000 | 1,024 |
| 2014-03-10 | 504 | 511 | 501 | 505 | 418,000 | 1,010 |
| 2014-03-07 | 500 | 507 | 500 | 501 | 320,000 | 1,002 |
| 2014-03-06 | 495 | 504 | 494 | 497 | 171,000 | 994 |
| 2014-03-05 | 500 | 504 | 493 | 497 | 218,000 | 994 |
| 2014-03-04 | 485 | 493 | 485 | 492 | 171,000 | 984 |
| 2014-03-03 | 485 | 488 | 476 | 486 | 229,000 | 972 |
| 2014-02-28 | 496 | 499 | 487 | 492 | 357,000 | 984 |
| 2014-02-27 | 503 | 504 | 496 | 498 | 284,000 | 996 |
| 2014-02-26 | 507 | 507 | 500 | 503 | 172,000 | 1,006 |
| 2014-02-25 | 503 | 507 | 500 | 507 | 311,000 | 1,014 |
| 2014-02-24 | 499 | 502 | 491 | 496 | 473,000 | 992 |
| 2014-02-21 | 504 | 505 | 495 | 502 | 424,000 | 1,004 |
| 2014-02-20 | 507 | 509 | 495 | 497 | 288,000 | 994 |
| 2014-02-19 | 514 | 514 | 506 | 510 | 183,000 | 1,020 |
| 2014-02-18 | 511 | 517 | 504 | 514 | 312,000 | 1,028 |
| 2014-02-17 | 517 | 517 | 500 | 512 | 320,000 | 1,024 |
| 2014-02-14 | 522 | 525 | 504 | 513 | 307,000 | 1,026 |
| 2014-02-13 | 536 | 538 | 521 | 521 | 264,000 | 1,042 |
| 2014-02-12 | 537 | 551 | 528 | 536 | 529,000 | 1,072 |
| 2014-02-10 | 529 | 531 | 520 | 529 | 373,000 | 1,058 |
| 2014-02-07 | 541 | 543 | 519 | 523 | 513,000 | 1,046 |
| 2014-02-06 | 515 | 539 | 513 | 535 | 497,000 | 1,070 |
| 2014-02-05 | 510 | 514 | 499 | 510 | 299,000 | 1,020 |
| 2014-02-04 | 516 | 516 | 493 | 495 | 592,000 | 990 |
| 2014-02-03 | 542 | 546 | 531 | 531 | 219,000 | 1,062 |
| 2014-01-31 | 555 | 555 | 540 | 548 | 269,000 | 1,096 |
| 2014-01-30 | 551 | 558 | 547 | 555 | 314,000 | 1,110 |
| 2014-01-29 | 548 | 562 | 548 | 560 | 324,000 | 1,120 |
| 2014-01-28 | 543 | 543 | 535 | 535 | 440,000 | 1,070 |
| 2014-01-27 | 550 | 550 | 540 | 540 | 373,000 | 1,080 |
| 2014-01-24 | 560 | 563 | 556 | 559 | 272,000 | 1,118 |
| 2014-01-23 | 580 | 581 | 563 | 563 | 670,000 | 1,126 |
| 2014-01-22 | 576 | 576 | 566 | 573 | 401,000 | 1,146 |
| 2014-01-21 | 559 | 579 | 559 | 574 | 731,000 | 1,148 |
| 2014-01-20 | 568 | 569 | 560 | 560 | 468,000 | 1,120 |
| 2014-01-17 | 565 | 571 | 562 | 567 | 282,000 | 1,134 |
| 2014-01-16 | 570 | 572 | 563 | 565 | 383,000 | 1,130 |
| 2014-01-15 | 570 | 571 | 563 | 566 | 381,000 | 1,132 |
| 2014-01-14 | 570 | 572 | 565 | 565 | 393,000 | 1,130 |
| 2014-01-10 | 578 | 583 | 577 | 582 | 236,000 | 1,164 |
| 2014-01-09 | 585 | 588 | 578 | 583 | 299,000 | 1,166 |
| 2014-01-08 | 586 | 592 | 583 | 585 | 417,000 | 1,170 |
| 2014-01-07 | 590 | 591 | 584 | 585 | 212,000 | 1,170 |
| 2014-01-06 | 594 | 595 | 585 | 587 | 405,000 | 1,174 |
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