1884 日本道路(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,610 | 6,640 | 6,590 | 6,590 | 4,000 | 1,318 |
| 2017-12-28 | 6,660 | 6,680 | 6,590 | 6,610 | 9,500 | 1,322 |
| 2017-12-27 | 6,640 | 6,710 | 6,630 | 6,640 | 12,100 | 1,328 |
| 2017-12-26 | 6,670 | 6,690 | 6,620 | 6,650 | 7,600 | 1,330 |
| 2017-12-25 | 6,690 | 6,690 | 6,640 | 6,660 | 5,800 | 1,332 |
| 2017-12-22 | 6,710 | 6,730 | 6,660 | 6,690 | 13,400 | 1,338 |
| 2017-12-21 | 6,520 | 6,720 | 6,490 | 6,720 | 32,400 | 1,344 |
| 2017-12-20 | 6,400 | 6,560 | 6,400 | 6,540 | 15,200 | 1,308 |
| 2017-12-19 | 6,550 | 6,590 | 6,440 | 6,460 | 20,600 | 1,292 |
| 2017-12-18 | 6,690 | 6,690 | 6,560 | 6,580 | 14,000 | 1,316 |
| 2017-12-15 | 6,610 | 6,680 | 6,530 | 6,650 | 27,400 | 1,330 |
| 2017-12-14 | 6,650 | 6,670 | 6,620 | 6,660 | 17,400 | 1,332 |
| 2017-12-13 | 6,750 | 6,770 | 6,660 | 6,690 | 12,000 | 1,338 |
| 2017-12-12 | 6,770 | 6,790 | 6,720 | 6,730 | 9,600 | 1,346 |
| 2017-12-11 | 6,890 | 6,890 | 6,730 | 6,780 | 20,800 | 1,356 |
| 2017-12-08 | 6,810 | 6,950 | 6,810 | 6,890 | 26,600 | 1,378 |
| 2017-12-07 | 6,770 | 6,930 | 6,740 | 6,910 | 28,000 | 1,382 |
| 2017-12-06 | 6,810 | 6,810 | 6,690 | 6,700 | 14,800 | 1,340 |
| 2017-12-05 | 6,690 | 6,820 | 6,670 | 6,780 | 19,300 | 1,356 |
| 2017-12-04 | 6,820 | 6,830 | 6,750 | 6,750 | 12,100 | 1,350 |
| 2017-12-01 | 6,730 | 6,790 | 6,700 | 6,770 | 15,500 | 1,354 |
| 2017-11-30 | 6,690 | 6,750 | 6,680 | 6,750 | 12,400 | 1,350 |
| 2017-11-29 | 6,680 | 6,740 | 6,640 | 6,740 | 13,600 | 1,348 |
| 2017-11-28 | 6,730 | 6,730 | 6,630 | 6,640 | 7,300 | 1,328 |
| 2017-11-27 | 6,800 | 6,800 | 6,670 | 6,680 | 6,900 | 1,336 |
| 2017-11-24 | 6,670 | 6,750 | 6,610 | 6,740 | 13,400 | 1,348 |
| 2017-11-22 | 6,730 | 6,770 | 6,690 | 6,690 | 17,000 | 1,338 |
| 2017-11-21 | 6,750 | 6,820 | 6,680 | 6,730 | 36,100 | 1,346 |
| 2017-11-20 | 6,570 | 6,790 | 6,570 | 6,740 | 42,500 | 1,348 |
| 2017-11-17 | 6,560 | 6,590 | 6,500 | 6,580 | 23,200 | 1,316 |
| 2017-11-16 | 6,440 | 6,550 | 6,430 | 6,500 | 18,300 | 1,300 |
| 2017-11-15 | 6,540 | 6,540 | 6,370 | 6,440 | 45,900 | 1,288 |
| 2017-11-13 | 6,580 | 6,580 | 6,520 | 6,550 | 19,200 | 1,310 |
| 2017-11-10 | 6,500 | 6,590 | 6,500 | 6,530 | 27,800 | 1,306 |
| 2017-11-09 | 6,500 | 6,640 | 6,480 | 6,580 | 32,500 | 1,316 |
| 2017-11-08 | 6,600 | 6,600 | 6,530 | 6,540 | 20,000 | 1,308 |
| 2017-11-07 | 6,510 | 6,640 | 6,450 | 6,610 | 25,800 | 1,322 |
| 2017-11-06 | 6,580 | 6,610 | 6,490 | 6,500 | 20,900 | 1,300 |
| 2017-11-02 | 6,540 | 6,600 | 6,470 | 6,580 | 21,000 | 1,316 |
| 2017-11-01 | 6,530 | 6,540 | 6,460 | 6,540 | 14,100 | 1,308 |
| 2017-10-31 | 6,500 | 6,570 | 6,460 | 6,520 | 16,000 | 1,304 |
| 2017-10-30 | 6,520 | 6,520 | 6,420 | 6,500 | 39,600 | 1,300 |
| 2017-10-27 | 6,480 | 6,540 | 6,410 | 6,500 | 24,800 | 1,300 |
| 2017-10-26 | 6,530 | 6,600 | 6,510 | 6,510 | 33,300 | 1,302 |
| 2017-10-25 | 6,650 | 6,670 | 6,550 | 6,570 | 16,700 | 1,314 |
| 2017-10-24 | 6,520 | 6,670 | 6,510 | 6,610 | 29,100 | 1,322 |
| 2017-10-23 | 6,550 | 6,590 | 6,540 | 6,550 | 16,800 | 1,310 |
| 2017-10-20 | 6,470 | 6,520 | 6,440 | 6,500 | 27,700 | 1,300 |
| 2017-10-19 | 6,500 | 6,550 | 6,490 | 6,490 | 18,500 | 1,298 |
| 2017-10-18 | 6,560 | 6,620 | 6,480 | 6,520 | 21,000 | 1,304 |
| 2017-10-17 | 6,580 | 6,630 | 6,520 | 6,590 | 32,600 | 1,318 |
| 2017-10-16 | 6,470 | 6,580 | 6,410 | 6,580 | 45,200 | 1,316 |
| 2017-10-13 | 6,360 | 6,480 | 6,360 | 6,450 | 43,000 | 1,290 |
| 2017-10-12 | 6,370 | 6,460 | 6,360 | 6,420 | 24,800 | 1,284 |
| 2017-10-11 | 6,290 | 6,370 | 6,260 | 6,370 | 29,400 | 1,274 |
| 2017-10-10 | 6,110 | 6,320 | 6,100 | 6,300 | 30,100 | 1,260 |
| 2017-10-06 | 6,100 | 6,140 | 6,070 | 6,100 | 19,600 | 1,220 |
| 2017-10-05 | 6,140 | 6,150 | 6,100 | 6,120 | 20,100 | 1,224 |
| 2017-10-04 | 6,170 | 6,170 | 6,110 | 6,140 | 10,100 | 1,228 |
| 2017-10-03 | 6,210 | 6,230 | 6,100 | 6,180 | 27,000 | 1,236 |
| 2017-10-02 | 6,180 | 6,230 | 6,140 | 6,170 | 22,000 | 1,234 |
| 2017-09-29 | 6,240 | 6,270 | 6,210 | 6,230 | 23,000 | 1,246 |
| 2017-09-28 | 6,280 | 6,320 | 6,210 | 6,320 | 21,000 | 1,264 |
| 2017-09-27 | 6,340 | 6,380 | 6,230 | 6,280 | 12,500 | 1,256 |
| 2017-09-26 | 613 | 635 | 613 | 634 | 295,000 | 1,268 |
| 2017-09-25 | 615 | 616 | 611 | 614 | 122,000 | 1,228 |
| 2017-09-22 | 614 | 616 | 610 | 612 | 150,000 | 1,224 |
| 2017-09-21 | 615 | 617 | 609 | 614 | 174,000 | 1,228 |
| 2017-09-20 | 613 | 618 | 612 | 618 | 169,000 | 1,236 |
| 2017-09-19 | 615 | 617 | 611 | 614 | 175,000 | 1,228 |
| 2017-09-15 | 609 | 615 | 604 | 615 | 326,000 | 1,230 |
| 2017-09-14 | 610 | 614 | 607 | 610 | 252,000 | 1,220 |
| 2017-09-13 | 607 | 616 | 604 | 612 | 179,000 | 1,224 |
| 2017-09-12 | 619 | 619 | 608 | 608 | 271,000 | 1,216 |
| 2017-09-11 | 615 | 624 | 614 | 618 | 142,000 | 1,236 |
| 2017-09-08 | 604 | 613 | 602 | 608 | 240,000 | 1,216 |
| 2017-09-07 | 610 | 612 | 604 | 609 | 155,000 | 1,218 |
| 2017-09-06 | 600 | 606 | 596 | 605 | 398,000 | 1,210 |
| 2017-09-05 | 615 | 618 | 605 | 607 | 260,000 | 1,214 |
| 2017-09-04 | 616 | 619 | 607 | 613 | 358,000 | 1,226 |
| 2017-09-01 | 620 | 620 | 609 | 616 | 132,000 | 1,232 |
| 2017-08-31 | 608 | 617 | 608 | 612 | 221,000 | 1,224 |
| 2017-08-30 | 608 | 611 | 602 | 608 | 281,000 | 1,216 |
| 2017-08-29 | 590 | 609 | 589 | 609 | 329,000 | 1,218 |
| 2017-08-28 | 583 | 593 | 581 | 593 | 277,000 | 1,186 |
| 2017-08-25 | 591 | 591 | 583 | 586 | 190,000 | 1,172 |
| 2017-08-24 | 592 | 592 | 580 | 581 | 108,000 | 1,162 |
| 2017-08-23 | 597 | 604 | 589 | 590 | 266,000 | 1,180 |
| 2017-08-22 | 584 | 590 | 580 | 587 | 167,000 | 1,174 |
| 2017-08-21 | 581 | 590 | 579 | 584 | 108,000 | 1,168 |
| 2017-08-18 | 583 | 583 | 570 | 574 | 279,000 | 1,148 |
| 2017-08-17 | 590 | 591 | 580 | 583 | 210,000 | 1,166 |
| 2017-08-16 | 599 | 600 | 589 | 590 | 221,000 | 1,180 |
| 2017-08-15 | 603 | 606 | 597 | 598 | 250,000 | 1,196 |
| 2017-08-14 | 614 | 619 | 598 | 600 | 342,000 | 1,200 |
| 2017-08-10 | 635 | 637 | 602 | 622 | 501,000 | 1,244 |
| 2017-08-09 | 646 | 646 | 630 | 635 | 242,000 | 1,270 |
| 2017-08-08 | 650 | 656 | 645 | 646 | 209,000 | 1,292 |
| 2017-08-07 | 645 | 656 | 639 | 654 | 331,000 | 1,308 |
| 2017-08-04 | 634 | 645 | 632 | 643 | 219,000 | 1,286 |
| 2017-08-03 | 625 | 636 | 622 | 636 | 229,000 | 1,272 |
| 2017-08-02 | 625 | 627 | 614 | 625 | 197,000 | 1,250 |
| 2017-08-01 | 619 | 626 | 615 | 623 | 190,000 | 1,246 |
| 2017-07-31 | 615 | 619 | 608 | 616 | 194,000 | 1,232 |
| 2017-07-28 | 617 | 620 | 613 | 618 | 169,000 | 1,236 |
| 2017-07-27 | 623 | 627 | 612 | 613 | 211,000 | 1,226 |
| 2017-07-26 | 635 | 635 | 622 | 625 | 124,000 | 1,250 |
| 2017-07-25 | 638 | 638 | 626 | 627 | 231,000 | 1,254 |
| 2017-07-24 | 615 | 639 | 615 | 637 | 298,000 | 1,274 |
| 2017-07-21 | 621 | 623 | 615 | 622 | 196,000 | 1,244 |
| 2017-07-20 | 614 | 630 | 614 | 621 | 247,000 | 1,242 |
| 2017-07-19 | 601 | 617 | 601 | 614 | 325,000 | 1,228 |
| 2017-07-18 | 601 | 605 | 596 | 603 | 171,000 | 1,206 |
| 2017-07-14 | 601 | 604 | 598 | 601 | 153,000 | 1,202 |
| 2017-07-13 | 602 | 607 | 598 | 602 | 142,000 | 1,204 |
| 2017-07-12 | 611 | 611 | 601 | 602 | 108,000 | 1,204 |
| 2017-07-11 | 609 | 613 | 605 | 612 | 182,000 | 1,224 |
| 2017-07-10 | 599 | 612 | 597 | 609 | 283,000 | 1,218 |
| 2017-07-07 | 602 | 605 | 594 | 595 | 230,000 | 1,190 |
| 2017-07-06 | 590 | 605 | 588 | 603 | 415,000 | 1,206 |
| 2017-07-05 | 578 | 589 | 576 | 587 | 260,000 | 1,174 |
| 2017-07-04 | 592 | 592 | 579 | 580 | 226,000 | 1,160 |
| 2017-07-03 | 593 | 597 | 588 | 588 | 170,000 | 1,176 |
| 2017-06-30 | 608 | 608 | 588 | 592 | 427,000 | 1,184 |
| 2017-06-29 | 574 | 611 | 574 | 610 | 743,000 | 1,220 |
| 2017-06-28 | 576 | 579 | 572 | 573 | 199,000 | 1,146 |
| 2017-06-27 | 582 | 582 | 577 | 581 | 155,000 | 1,162 |
| 2017-06-26 | 590 | 590 | 580 | 582 | 127,000 | 1,164 |
| 2017-06-23 | 592 | 592 | 584 | 587 | 203,000 | 1,174 |
| 2017-06-22 | 584 | 591 | 583 | 591 | 327,000 | 1,182 |
| 2017-06-21 | 583 | 590 | 581 | 581 | 264,000 | 1,162 |
| 2017-06-20 | 583 | 589 | 580 | 588 | 216,000 | 1,176 |
| 2017-06-19 | 577 | 580 | 575 | 577 | 108,000 | 1,154 |
| 2017-06-16 | 581 | 583 | 575 | 577 | 247,000 | 1,154 |
| 2017-06-15 | 578 | 587 | 577 | 579 | 304,000 | 1,158 |
| 2017-06-14 | 585 | 587 | 576 | 576 | 280,000 | 1,152 |
| 2017-06-13 | 579 | 587 | 575 | 580 | 215,000 | 1,160 |
| 2017-06-12 | 563 | 579 | 562 | 577 | 201,000 | 1,154 |
| 2017-06-09 | 568 | 573 | 562 | 566 | 365,000 | 1,132 |
| 2017-06-08 | 578 | 580 | 568 | 571 | 433,000 | 1,142 |
| 2017-06-07 | 570 | 570 | 563 | 567 | 315,000 | 1,134 |
| 2017-06-06 | 579 | 580 | 570 | 570 | 261,000 | 1,140 |
| 2017-06-05 | 580 | 581 | 575 | 577 | 360,000 | 1,154 |
| 2017-06-02 | 584 | 595 | 582 | 586 | 372,000 | 1,172 |
| 2017-06-01 | 588 | 593 | 581 | 583 | 309,000 | 1,166 |
| 2017-05-31 | 581 | 597 | 580 | 589 | 460,000 | 1,178 |
| 2017-05-30 | 572 | 581 | 565 | 580 | 294,000 | 1,160 |
| 2017-05-29 | 578 | 579 | 569 | 570 | 167,000 | 1,140 |
| 2017-05-26 | 575 | 582 | 573 | 578 | 369,000 | 1,156 |
| 2017-05-25 | 580 | 584 | 579 | 580 | 314,000 | 1,160 |
| 2017-05-24 | 580 | 582 | 574 | 579 | 281,000 | 1,158 |
| 2017-05-23 | 576 | 583 | 573 | 577 | 370,000 | 1,154 |
| 2017-05-22 | 564 | 586 | 562 | 576 | 946,000 | 1,152 |
| 2017-05-19 | 560 | 563 | 551 | 563 | 345,000 | 1,126 |
| 2017-05-18 | 545 | 563 | 540 | 557 | 633,000 | 1,114 |
| 2017-05-17 | 537 | 551 | 532 | 549 | 560,000 | 1,098 |
| 2017-05-16 | 516 | 538 | 513 | 534 | 419,000 | 1,068 |
| 2017-05-15 | 526 | 526 | 513 | 515 | 398,000 | 1,030 |
| 2017-05-12 | 527 | 535 | 518 | 526 | 240,000 | 1,052 |
| 2017-05-11 | 532 | 532 | 527 | 527 | 152,000 | 1,054 |
| 2017-05-10 | 528 | 532 | 525 | 532 | 190,000 | 1,064 |
| 2017-05-09 | 527 | 529 | 522 | 528 | 163,000 | 1,056 |
| 2017-05-08 | 514 | 528 | 514 | 528 | 386,000 | 1,056 |
| 2017-05-02 | 510 | 511 | 503 | 508 | 161,000 | 1,016 |
| 2017-05-01 | 503 | 505 | 497 | 504 | 151,000 | 1,008 |
| 2017-04-28 | 490 | 503 | 490 | 500 | 252,000 | 1,000 |
| 2017-04-27 | 490 | 492 | 487 | 490 | 144,000 | 980 |
| 2017-04-26 | 487 | 491 | 486 | 490 | 93,000 | 980 |
| 2017-04-25 | 486 | 487 | 482 | 485 | 111,000 | 970 |
| 2017-04-24 | 483 | 485 | 479 | 483 | 169,000 | 966 |
| 2017-04-21 | 473 | 480 | 473 | 477 | 141,000 | 954 |
| 2017-04-20 | 463 | 475 | 461 | 473 | 226,000 | 946 |
| 2017-04-19 | 467 | 469 | 461 | 461 | 267,000 | 922 |
| 2017-04-18 | 473 | 474 | 467 | 467 | 151,000 | 934 |
| 2017-04-17 | 468 | 470 | 463 | 468 | 230,000 | 936 |
| 2017-04-14 | 465 | 467 | 461 | 467 | 155,000 | 934 |
| 2017-04-13 | 480 | 480 | 468 | 471 | 316,000 | 942 |
| 2017-04-12 | 484 | 484 | 480 | 483 | 89,000 | 966 |
| 2017-04-11 | 485 | 487 | 483 | 485 | 143,000 | 970 |
| 2017-04-10 | 496 | 496 | 489 | 491 | 105,000 | 982 |
| 2017-04-07 | 491 | 500 | 489 | 492 | 254,000 | 984 |
| 2017-04-06 | 501 | 502 | 490 | 491 | 160,000 | 982 |
| 2017-04-05 | 500 | 504 | 498 | 504 | 153,000 | 1,008 |
| 2017-04-04 | 511 | 511 | 501 | 503 | 219,000 | 1,006 |
| 2017-04-03 | 514 | 517 | 511 | 512 | 250,000 | 1,024 |
| 2017-03-31 | 515 | 521 | 511 | 511 | 229,000 | 1,022 |
| 2017-03-30 | 513 | 516 | 511 | 514 | 194,000 | 1,028 |
| 2017-03-29 | 522 | 523 | 512 | 513 | 177,000 | 1,026 |
| 2017-03-28 | 519 | 525 | 519 | 524 | 338,000 | 1,048 |
| 2017-03-27 | 524 | 529 | 518 | 518 | 130,000 | 1,036 |
| 2017-03-24 | 522 | 528 | 514 | 527 | 501,000 | 1,054 |
| 2017-03-23 | 517 | 523 | 516 | 522 | 208,000 | 1,044 |
| 2017-03-22 | 526 | 535 | 518 | 522 | 370,000 | 1,044 |
| 2017-03-21 | 534 | 537 | 529 | 534 | 209,000 | 1,068 |
| 2017-03-17 | 525 | 534 | 516 | 534 | 460,000 | 1,068 |
| 2017-03-16 | 530 | 531 | 522 | 525 | 194,000 | 1,050 |
| 2017-03-15 | 527 | 534 | 523 | 533 | 353,000 | 1,066 |
| 2017-03-14 | 540 | 542 | 530 | 534 | 234,000 | 1,068 |
| 2017-03-13 | 542 | 543 | 538 | 538 | 349,000 | 1,076 |
| 2017-03-10 | 540 | 545 | 534 | 542 | 435,000 | 1,084 |
| 2017-03-09 | 537 | 538 | 529 | 533 | 234,000 | 1,066 |
| 2017-03-08 | 531 | 539 | 527 | 537 | 346,000 | 1,074 |
| 2017-03-07 | 528 | 535 | 525 | 533 | 163,000 | 1,066 |
| 2017-03-06 | 521 | 531 | 520 | 528 | 259,000 | 1,056 |
| 2017-03-03 | 520 | 523 | 516 | 521 | 367,000 | 1,042 |
| 2017-03-02 | 512 | 528 | 512 | 524 | 592,000 | 1,048 |
| 2017-03-01 | 484 | 512 | 484 | 502 | 767,000 | 1,004 |
| 2017-02-28 | 480 | 488 | 480 | 484 | 270,000 | 968 |
| 2017-02-27 | 482 | 486 | 476 | 483 | 182,000 | 966 |
| 2017-02-24 | 484 | 489 | 480 | 486 | 208,000 | 972 |
| 2017-02-23 | 481 | 486 | 475 | 484 | 135,000 | 968 |
| 2017-02-22 | 484 | 484 | 479 | 481 | 116,000 | 962 |
| 2017-02-21 | 478 | 480 | 476 | 479 | 74,000 | 958 |
| 2017-02-20 | 474 | 482 | 471 | 481 | 252,000 | 962 |
| 2017-02-17 | 471 | 477 | 471 | 474 | 99,000 | 948 |
| 2017-02-16 | 477 | 480 | 472 | 477 | 171,000 | 954 |
| 2017-02-15 | 481 | 484 | 477 | 477 | 244,000 | 954 |
| 2017-02-14 | 478 | 488 | 476 | 477 | 262,000 | 954 |
| 2017-02-13 | 470 | 477 | 465 | 474 | 303,000 | 948 |
| 2017-02-10 | 452 | 475 | 452 | 465 | 304,000 | 930 |
| 2017-02-09 | 455 | 458 | 450 | 451 | 143,000 | 902 |
| 2017-02-08 | 454 | 459 | 454 | 457 | 95,000 | 914 |
| 2017-02-07 | 454 | 459 | 454 | 457 | 126,000 | 914 |
| 2017-02-06 | 458 | 460 | 454 | 460 | 107,000 | 920 |
| 2017-02-03 | 451 | 461 | 451 | 458 | 123,000 | 916 |
| 2017-02-02 | 465 | 465 | 452 | 452 | 84,000 | 904 |
| 2017-02-01 | 458 | 464 | 455 | 462 | 136,000 | 924 |
| 2017-01-31 | 453 | 460 | 453 | 460 | 172,000 | 920 |
| 2017-01-30 | 453 | 462 | 453 | 461 | 130,000 | 922 |
| 2017-01-27 | 453 | 458 | 450 | 452 | 117,000 | 904 |
| 2017-01-26 | 455 | 457 | 452 | 457 | 113,000 | 914 |
| 2017-01-25 | 460 | 460 | 450 | 453 | 146,000 | 906 |
| 2017-01-24 | 450 | 461 | 446 | 459 | 280,000 | 918 |
| 2017-01-23 | 444 | 449 | 441 | 448 | 133,000 | 896 |
| 2017-01-20 | 448 | 452 | 443 | 443 | 148,000 | 886 |
| 2017-01-19 | 449 | 454 | 445 | 448 | 142,000 | 896 |
| 2017-01-18 | 448 | 450 | 440 | 450 | 160,000 | 900 |
| 2017-01-17 | 457 | 457 | 444 | 448 | 150,000 | 896 |
| 2017-01-16 | 461 | 461 | 451 | 455 | 153,000 | 910 |
| 2017-01-13 | 460 | 463 | 457 | 460 | 145,000 | 920 |
| 2017-01-12 | 460 | 464 | 454 | 464 | 176,000 | 928 |
| 2017-01-11 | 460 | 464 | 455 | 461 | 105,000 | 922 |
| 2017-01-10 | 460 | 463 | 454 | 459 | 193,000 | 918 |
| 2017-01-06 | 464 | 465 | 460 | 462 | 133,000 | 924 |
| 2017-01-05 | 471 | 473 | 464 | 469 | 138,000 | 938 |
| 2017-01-04 | 457 | 471 | 457 | 471 | 250,000 | 942 |
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