1884 日本道路(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 597 | 598 | 592 | 598 | 67,000 | 1,196 |
| 2015-12-29 | 590 | 599 | 586 | 597 | 83,000 | 1,194 |
| 2015-12-28 | 586 | 590 | 583 | 590 | 63,000 | 1,180 |
| 2015-12-25 | 587 | 587 | 580 | 581 | 122,000 | 1,162 |
| 2015-12-24 | 595 | 599 | 584 | 586 | 121,000 | 1,172 |
| 2015-12-22 | 595 | 599 | 593 | 595 | 73,000 | 1,190 |
| 2015-12-21 | 603 | 606 | 597 | 598 | 161,000 | 1,196 |
| 2015-12-18 | 617 | 624 | 609 | 612 | 205,000 | 1,224 |
| 2015-12-17 | 614 | 623 | 614 | 619 | 240,000 | 1,238 |
| 2015-12-16 | 601 | 607 | 598 | 607 | 97,000 | 1,214 |
| 2015-12-15 | 609 | 609 | 592 | 594 | 179,000 | 1,188 |
| 2015-12-14 | 602 | 602 | 595 | 601 | 175,000 | 1,202 |
| 2015-12-11 | 607 | 614 | 607 | 613 | 174,000 | 1,226 |
| 2015-12-10 | 608 | 614 | 604 | 604 | 154,000 | 1,208 |
| 2015-12-09 | 614 | 616 | 608 | 611 | 144,000 | 1,222 |
| 2015-12-08 | 623 | 623 | 611 | 612 | 109,000 | 1,224 |
| 2015-12-07 | 627 | 627 | 615 | 619 | 153,000 | 1,238 |
| 2015-12-04 | 616 | 622 | 616 | 619 | 172,000 | 1,238 |
| 2015-12-03 | 624 | 628 | 621 | 624 | 87,000 | 1,248 |
| 2015-12-02 | 622 | 627 | 620 | 627 | 112,000 | 1,254 |
| 2015-12-01 | 613 | 620 | 612 | 619 | 198,000 | 1,238 |
| 2015-11-30 | 616 | 616 | 606 | 611 | 229,000 | 1,222 |
| 2015-11-27 | 623 | 623 | 613 | 616 | 192,000 | 1,232 |
| 2015-11-26 | 624 | 626 | 622 | 623 | 144,000 | 1,246 |
| 2015-11-25 | 630 | 630 | 617 | 619 | 181,000 | 1,238 |
| 2015-11-24 | 623 | 633 | 619 | 625 | 315,000 | 1,250 |
| 2015-11-20 | 612 | 620 | 609 | 618 | 264,000 | 1,236 |
| 2015-11-19 | 617 | 621 | 611 | 614 | 198,000 | 1,228 |
| 2015-11-18 | 625 | 627 | 614 | 615 | 247,000 | 1,230 |
| 2015-11-17 | 622 | 628 | 619 | 624 | 167,000 | 1,248 |
| 2015-11-16 | 617 | 625 | 614 | 622 | 209,000 | 1,244 |
| 2015-11-13 | 627 | 631 | 606 | 621 | 645,000 | 1,242 |
| 2015-11-12 | 643 | 648 | 629 | 637 | 476,000 | 1,274 |
| 2015-11-11 | 670 | 678 | 643 | 645 | 534,000 | 1,290 |
| 2015-11-10 | 652 | 666 | 649 | 664 | 282,000 | 1,328 |
| 2015-11-09 | 654 | 659 | 647 | 652 | 285,000 | 1,304 |
| 2015-11-06 | 651 | 656 | 644 | 654 | 185,000 | 1,308 |
| 2015-11-05 | 633 | 647 | 633 | 644 | 130,000 | 1,288 |
| 2015-11-04 | 645 | 651 | 628 | 630 | 358,000 | 1,260 |
| 2015-11-02 | 654 | 655 | 640 | 640 | 233,000 | 1,280 |
| 2015-10-30 | 659 | 665 | 658 | 662 | 159,000 | 1,324 |
| 2015-10-29 | 670 | 675 | 658 | 662 | 393,000 | 1,324 |
| 2015-10-28 | 676 | 701 | 673 | 677 | 442,000 | 1,354 |
| 2015-10-27 | 685 | 686 | 674 | 677 | 138,000 | 1,354 |
| 2015-10-26 | 695 | 695 | 685 | 685 | 167,000 | 1,370 |
| 2015-10-23 | 695 | 699 | 688 | 695 | 335,000 | 1,390 |
| 2015-10-22 | 685 | 691 | 681 | 686 | 237,000 | 1,372 |
| 2015-10-21 | 668 | 685 | 668 | 684 | 258,000 | 1,368 |
| 2015-10-20 | 685 | 685 | 672 | 674 | 226,000 | 1,348 |
| 2015-10-19 | 672 | 682 | 666 | 679 | 204,000 | 1,358 |
| 2015-10-16 | 683 | 686 | 664 | 664 | 260,000 | 1,328 |
| 2015-10-15 | 658 | 682 | 651 | 679 | 329,000 | 1,358 |
| 2015-10-14 | 655 | 661 | 651 | 658 | 165,000 | 1,316 |
| 2015-10-13 | 663 | 677 | 655 | 658 | 538,000 | 1,316 |
| 2015-10-09 | 651 | 670 | 651 | 668 | 351,000 | 1,336 |
| 2015-10-08 | 642 | 652 | 640 | 651 | 143,000 | 1,302 |
| 2015-10-07 | 647 | 654 | 640 | 652 | 231,000 | 1,304 |
| 2015-10-06 | 643 | 655 | 639 | 643 | 437,000 | 1,286 |
| 2015-10-05 | 635 | 645 | 632 | 639 | 170,000 | 1,278 |
| 2015-10-02 | 623 | 636 | 620 | 636 | 186,000 | 1,272 |
| 2015-10-01 | 626 | 630 | 616 | 626 | 579,000 | 1,252 |
| 2015-09-30 | 584 | 599 | 581 | 597 | 208,000 | 1,194 |
| 2015-09-29 | 593 | 596 | 581 | 584 | 214,000 | 1,168 |
| 2015-09-28 | 591 | 603 | 586 | 601 | 117,000 | 1,202 |
| 2015-09-25 | 589 | 595 | 580 | 591 | 157,000 | 1,182 |
| 2015-09-24 | 586 | 587 | 583 | 584 | 107,000 | 1,168 |
| 2015-09-18 | 600 | 601 | 593 | 596 | 103,000 | 1,192 |
| 2015-09-17 | 605 | 605 | 598 | 604 | 166,000 | 1,208 |
| 2015-09-16 | 605 | 611 | 595 | 607 | 138,000 | 1,214 |
| 2015-09-15 | 604 | 608 | 593 | 595 | 127,000 | 1,190 |
| 2015-09-14 | 609 | 611 | 592 | 598 | 178,000 | 1,196 |
| 2015-09-11 | 612 | 615 | 603 | 609 | 267,000 | 1,218 |
| 2015-09-10 | 579 | 605 | 575 | 602 | 201,000 | 1,204 |
| 2015-09-09 | 580 | 595 | 580 | 590 | 361,000 | 1,180 |
| 2015-09-08 | 582 | 591 | 570 | 570 | 150,000 | 1,140 |
| 2015-09-07 | 590 | 593 | 581 | 582 | 199,000 | 1,164 |
| 2015-09-04 | 608 | 608 | 588 | 596 | 146,000 | 1,192 |
| 2015-09-03 | 618 | 626 | 604 | 607 | 210,000 | 1,214 |
| 2015-09-02 | 606 | 622 | 601 | 609 | 237,000 | 1,218 |
| 2015-09-01 | 628 | 634 | 616 | 616 | 177,000 | 1,232 |
| 2015-08-31 | 613 | 637 | 613 | 636 | 258,000 | 1,272 |
| 2015-08-28 | 616 | 627 | 613 | 619 | 189,000 | 1,238 |
| 2015-08-27 | 602 | 611 | 593 | 602 | 218,000 | 1,204 |
| 2015-08-26 | 577 | 593 | 574 | 590 | 314,000 | 1,180 |
| 2015-08-25 | 568 | 600 | 565 | 572 | 351,000 | 1,144 |
| 2015-08-24 | 620 | 623 | 595 | 595 | 223,000 | 1,190 |
| 2015-08-21 | 642 | 647 | 633 | 633 | 199,000 | 1,266 |
| 2015-08-20 | 657 | 664 | 653 | 656 | 169,000 | 1,312 |
| 2015-08-19 | 662 | 669 | 661 | 662 | 151,000 | 1,324 |
| 2015-08-18 | 665 | 670 | 663 | 668 | 250,000 | 1,336 |
| 2015-08-17 | 656 | 665 | 656 | 663 | 178,000 | 1,326 |
| 2015-08-14 | 653 | 656 | 651 | 656 | 127,000 | 1,312 |
| 2015-08-13 | 646 | 655 | 646 | 653 | 251,000 | 1,306 |
| 2015-08-12 | 643 | 647 | 633 | 646 | 656,000 | 1,292 |
| 2015-08-11 | 644 | 652 | 640 | 649 | 269,000 | 1,298 |
| 2015-08-10 | 634 | 644 | 631 | 644 | 239,000 | 1,288 |
| 2015-08-07 | 646 | 660 | 636 | 640 | 530,000 | 1,280 |
| 2015-08-06 | 636 | 660 | 635 | 656 | 582,000 | 1,312 |
| 2015-08-05 | 620 | 630 | 617 | 629 | 204,000 | 1,258 |
| 2015-08-04 | 627 | 627 | 616 | 624 | 196,000 | 1,248 |
| 2015-08-03 | 631 | 633 | 621 | 624 | 253,000 | 1,248 |
| 2015-07-31 | 628 | 631 | 621 | 627 | 128,000 | 1,254 |
| 2015-07-30 | 627 | 632 | 620 | 623 | 342,000 | 1,246 |
| 2015-07-29 | 625 | 631 | 617 | 631 | 263,000 | 1,262 |
| 2015-07-28 | 618 | 624 | 611 | 620 | 231,000 | 1,240 |
| 2015-07-27 | 624 | 624 | 615 | 616 | 107,000 | 1,232 |
| 2015-07-24 | 625 | 628 | 620 | 623 | 159,000 | 1,246 |
| 2015-07-23 | 625 | 625 | 613 | 617 | 184,000 | 1,234 |
| 2015-07-22 | 615 | 620 | 615 | 616 | 100,000 | 1,232 |
| 2015-07-21 | 620 | 626 | 618 | 622 | 123,000 | 1,244 |
| 2015-07-17 | 621 | 627 | 617 | 619 | 169,000 | 1,238 |
| 2015-07-16 | 625 | 626 | 621 | 622 | 102,000 | 1,244 |
| 2015-07-15 | 627 | 628 | 619 | 628 | 263,000 | 1,256 |
| 2015-07-14 | 615 | 619 | 610 | 617 | 156,000 | 1,234 |
| 2015-07-13 | 602 | 605 | 597 | 605 | 92,000 | 1,210 |
| 2015-07-10 | 603 | 603 | 594 | 596 | 171,000 | 1,192 |
| 2015-07-09 | 598 | 598 | 580 | 595 | 241,000 | 1,190 |
| 2015-07-08 | 611 | 613 | 598 | 598 | 220,000 | 1,196 |
| 2015-07-07 | 616 | 620 | 614 | 616 | 121,000 | 1,232 |
| 2015-07-06 | 612 | 619 | 609 | 612 | 248,000 | 1,224 |
| 2015-07-03 | 633 | 634 | 621 | 622 | 224,000 | 1,244 |
| 2015-07-02 | 621 | 633 | 616 | 629 | 264,000 | 1,258 |
| 2015-07-01 | 618 | 618 | 610 | 615 | 195,000 | 1,230 |
| 2015-06-30 | 613 | 614 | 607 | 611 | 272,000 | 1,222 |
| 2015-06-29 | 616 | 620 | 613 | 614 | 211,000 | 1,228 |
| 2015-06-26 | 642 | 642 | 622 | 624 | 215,000 | 1,248 |
| 2015-06-25 | 639 | 642 | 636 | 637 | 128,000 | 1,274 |
| 2015-06-24 | 635 | 642 | 633 | 640 | 225,000 | 1,280 |
| 2015-06-23 | 639 | 639 | 629 | 635 | 210,000 | 1,270 |
| 2015-06-22 | 631 | 635 | 630 | 634 | 130,000 | 1,268 |
| 2015-06-19 | 626 | 637 | 621 | 637 | 310,000 | 1,274 |
| 2015-06-18 | 631 | 631 | 619 | 619 | 166,000 | 1,238 |
| 2015-06-17 | 625 | 628 | 621 | 623 | 117,000 | 1,246 |
| 2015-06-16 | 631 | 632 | 622 | 624 | 249,000 | 1,248 |
| 2015-06-15 | 634 | 639 | 631 | 634 | 160,000 | 1,268 |
| 2015-06-12 | 642 | 648 | 636 | 640 | 391,000 | 1,280 |
| 2015-06-11 | 632 | 642 | 632 | 638 | 200,000 | 1,276 |
| 2015-06-10 | 644 | 645 | 630 | 631 | 358,000 | 1,262 |
| 2015-06-09 | 638 | 638 | 631 | 632 | 254,000 | 1,264 |
| 2015-06-08 | 632 | 638 | 630 | 634 | 184,000 | 1,268 |
| 2015-06-05 | 632 | 636 | 624 | 625 | 445,000 | 1,250 |
| 2015-06-04 | 632 | 640 | 629 | 638 | 228,000 | 1,276 |
| 2015-06-03 | 629 | 631 | 625 | 627 | 197,000 | 1,254 |
| 2015-06-02 | 628 | 633 | 626 | 627 | 237,000 | 1,254 |
| 2015-06-01 | 627 | 633 | 623 | 624 | 277,000 | 1,248 |
| 2015-05-29 | 629 | 629 | 622 | 624 | 353,000 | 1,248 |
| 2015-05-28 | 632 | 634 | 625 | 625 | 275,000 | 1,250 |
| 2015-05-27 | 636 | 638 | 631 | 633 | 378,000 | 1,266 |
| 2015-05-26 | 638 | 639 | 635 | 638 | 151,000 | 1,276 |
| 2015-05-25 | 639 | 640 | 636 | 638 | 213,000 | 1,276 |
| 2015-05-22 | 636 | 639 | 633 | 639 | 212,000 | 1,278 |
| 2015-05-21 | 635 | 638 | 631 | 634 | 260,000 | 1,268 |
| 2015-05-20 | 640 | 644 | 633 | 636 | 402,000 | 1,272 |
| 2015-05-19 | 634 | 640 | 633 | 636 | 408,000 | 1,272 |
| 2015-05-18 | 617 | 637 | 612 | 632 | 1,178,000 | 1,264 |
| 2015-05-15 | 675 | 683 | 608 | 614 | 1,677,000 | 1,228 |
| 2015-05-14 | 673 | 673 | 664 | 670 | 455,000 | 1,340 |
| 2015-05-13 | 673 | 674 | 664 | 674 | 495,000 | 1,348 |
| 2015-05-12 | 665 | 677 | 662 | 677 | 449,000 | 1,354 |
| 2015-05-11 | 660 | 668 | 659 | 664 | 425,000 | 1,328 |
| 2015-05-08 | 650 | 657 | 649 | 656 | 390,000 | 1,312 |
| 2015-05-07 | 650 | 660 | 647 | 647 | 456,000 | 1,294 |
| 2015-05-01 | 646 | 652 | 643 | 649 | 378,000 | 1,298 |
| 2015-04-30 | 646 | 654 | 641 | 649 | 451,000 | 1,298 |
| 2015-04-28 | 654 | 660 | 645 | 648 | 662,000 | 1,296 |
| 2015-04-27 | 652 | 655 | 646 | 647 | 1,095,000 | 1,294 |
| 2015-04-24 | 610 | 644 | 606 | 642 | 1,516,000 | 1,284 |
| 2015-04-23 | 603 | 610 | 603 | 607 | 195,000 | 1,214 |
| 2015-04-22 | 606 | 610 | 603 | 610 | 198,000 | 1,220 |
| 2015-04-21 | 605 | 609 | 601 | 605 | 190,000 | 1,210 |
| 2015-04-20 | 612 | 612 | 604 | 608 | 147,000 | 1,216 |
| 2015-04-17 | 612 | 615 | 603 | 615 | 225,000 | 1,230 |
| 2015-04-16 | 600 | 614 | 592 | 613 | 430,000 | 1,226 |
| 2015-04-15 | 604 | 607 | 600 | 605 | 279,000 | 1,210 |
| 2015-04-14 | 589 | 604 | 587 | 603 | 330,000 | 1,206 |
| 2015-04-13 | 582 | 591 | 582 | 589 | 136,000 | 1,178 |
| 2015-04-10 | 590 | 593 | 582 | 586 | 162,000 | 1,172 |
| 2015-04-09 | 598 | 600 | 583 | 589 | 276,000 | 1,178 |
| 2015-04-08 | 596 | 598 | 592 | 595 | 172,000 | 1,190 |
| 2015-04-07 | 598 | 598 | 592 | 596 | 163,000 | 1,192 |
| 2015-04-06 | 600 | 600 | 592 | 594 | 129,000 | 1,188 |
| 2015-04-03 | 593 | 604 | 590 | 604 | 242,000 | 1,208 |
| 2015-04-02 | 584 | 592 | 581 | 586 | 213,000 | 1,172 |
| 2015-04-01 | 591 | 595 | 581 | 583 | 389,000 | 1,166 |
| 2015-03-31 | 598 | 611 | 598 | 603 | 415,000 | 1,206 |
| 2015-03-30 | 601 | 603 | 587 | 593 | 425,000 | 1,186 |
| 2015-03-27 | 605 | 613 | 604 | 605 | 459,000 | 1,210 |
| 2015-03-26 | 629 | 629 | 617 | 623 | 405,000 | 1,246 |
| 2015-03-25 | 634 | 637 | 628 | 632 | 262,000 | 1,264 |
| 2015-03-24 | 625 | 632 | 621 | 630 | 433,000 | 1,260 |
| 2015-03-23 | 618 | 630 | 616 | 625 | 451,000 | 1,250 |
| 2015-03-20 | 614 | 617 | 610 | 616 | 195,000 | 1,232 |
| 2015-03-19 | 617 | 617 | 608 | 610 | 160,000 | 1,220 |
| 2015-03-18 | 617 | 617 | 610 | 615 | 153,000 | 1,230 |
| 2015-03-17 | 619 | 619 | 611 | 614 | 198,000 | 1,228 |
| 2015-03-16 | 618 | 619 | 613 | 618 | 214,000 | 1,236 |
| 2015-03-13 | 612 | 618 | 609 | 616 | 409,000 | 1,232 |
| 2015-03-12 | 605 | 610 | 604 | 607 | 201,000 | 1,214 |
| 2015-03-11 | 600 | 610 | 599 | 608 | 176,000 | 1,216 |
| 2015-03-10 | 608 | 608 | 599 | 606 | 199,000 | 1,212 |
| 2015-03-09 | 607 | 608 | 601 | 604 | 127,000 | 1,208 |
| 2015-03-06 | 612 | 612 | 600 | 607 | 227,000 | 1,214 |
| 2015-03-05 | 610 | 614 | 608 | 613 | 151,000 | 1,226 |
| 2015-03-04 | 604 | 613 | 601 | 610 | 230,000 | 1,220 |
| 2015-03-03 | 614 | 616 | 604 | 610 | 246,000 | 1,220 |
| 2015-03-02 | 615 | 617 | 613 | 614 | 152,000 | 1,228 |
| 2015-02-27 | 614 | 617 | 612 | 616 | 306,000 | 1,232 |
| 2015-02-26 | 609 | 616 | 604 | 614 | 249,000 | 1,228 |
| 2015-02-25 | 604 | 611 | 602 | 609 | 390,000 | 1,218 |
| 2015-02-24 | 604 | 605 | 599 | 603 | 196,000 | 1,206 |
| 2015-02-23 | 608 | 608 | 599 | 604 | 185,000 | 1,208 |
| 2015-02-20 | 594 | 606 | 592 | 605 | 426,000 | 1,210 |
| 2015-02-19 | 590 | 594 | 588 | 594 | 195,000 | 1,188 |
| 2015-02-18 | 592 | 593 | 587 | 590 | 284,000 | 1,180 |
| 2015-02-17 | 582 | 590 | 580 | 590 | 253,000 | 1,180 |
| 2015-02-16 | 585 | 585 | 580 | 581 | 182,000 | 1,162 |
| 2015-02-13 | 587 | 587 | 574 | 578 | 376,000 | 1,156 |
| 2015-02-12 | 566 | 581 | 557 | 577 | 440,000 | 1,154 |
| 2015-02-10 | 558 | 561 | 553 | 556 | 135,000 | 1,112 |
| 2015-02-09 | 555 | 560 | 555 | 557 | 191,000 | 1,114 |
| 2015-02-06 | 554 | 554 | 550 | 552 | 243,000 | 1,104 |
| 2015-02-05 | 561 | 561 | 549 | 550 | 361,000 | 1,100 |
| 2015-02-04 | 557 | 567 | 557 | 560 | 185,000 | 1,120 |
| 2015-02-03 | 565 | 565 | 556 | 557 | 143,000 | 1,114 |
| 2015-02-02 | 560 | 563 | 556 | 561 | 125,000 | 1,122 |
| 2015-01-30 | 567 | 568 | 564 | 566 | 93,000 | 1,132 |
| 2015-01-29 | 563 | 567 | 561 | 561 | 179,000 | 1,122 |
| 2015-01-28 | 567 | 577 | 567 | 569 | 355,000 | 1,138 |
| 2015-01-27 | 571 | 575 | 568 | 575 | 94,000 | 1,150 |
| 2015-01-26 | 566 | 572 | 566 | 568 | 113,000 | 1,136 |
| 2015-01-23 | 567 | 571 | 562 | 571 | 180,000 | 1,142 |
| 2015-01-22 | 563 | 563 | 557 | 561 | 141,000 | 1,122 |
| 2015-01-21 | 562 | 567 | 560 | 563 | 141,000 | 1,126 |
| 2015-01-20 | 562 | 568 | 562 | 565 | 106,000 | 1,130 |
| 2015-01-19 | 571 | 571 | 557 | 560 | 162,000 | 1,120 |
| 2015-01-16 | 566 | 566 | 556 | 565 | 249,000 | 1,130 |
| 2015-01-15 | 567 | 573 | 567 | 573 | 141,000 | 1,146 |
| 2015-01-14 | 563 | 569 | 560 | 563 | 198,000 | 1,126 |
| 2015-01-13 | 567 | 567 | 559 | 563 | 289,000 | 1,126 |
| 2015-01-09 | 576 | 577 | 571 | 573 | 248,000 | 1,146 |
| 2015-01-08 | 574 | 576 | 568 | 575 | 253,000 | 1,150 |
| 2015-01-07 | 563 | 575 | 563 | 567 | 287,000 | 1,134 |
| 2015-01-06 | 585 | 585 | 568 | 570 | 518,000 | 1,140 |
| 2015-01-05 | 596 | 599 | 590 | 593 | 193,000 | 1,186 |
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