日本道路(1884)の株価時系列情報
日本道路(1884)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 805 | 820 | 790 | 800 | 125,000 |
1986/12/26 | 829 | 834 | 805 | 825 | 278,000 |
1986/12/25 | 840 | 840 | 820 | 834 | 1,238,000 |
1986/12/24 | 799 | 839 | 799 | 836 | 1,078,000 |
1986/12/23 | 800 | 820 | 797 | 809 | 252,000 |
1986/12/22 | 805 | 805 | 790 | 790 | 269,000 |
1986/12/19 | 792 | 800 | 792 | 795 | 217,000 |
1986/12/18 | 805 | 806 | 790 | 792 | 78,000 |
1986/12/17 | 815 | 820 | 805 | 805 | 168,000 |
1986/12/16 | 830 | 830 | 812 | 820 | 385,000 |
1986/12/15 | 835 | 835 | 815 | 824 | 533,000 |
1986/12/12 | 800 | 829 | 800 | 805 | 600,000 |
1986/12/11 | 785 | 803 | 780 | 800 | 107,000 |
1986/12/10 | 788 | 795 | 777 | 785 | 165,000 |
1986/12/09 | 791 | 808 | 785 | 785 | 178,000 |
1986/12/08 | 820 | 823 | 791 | 792 | 281,000 |
1986/12/06 | 807 | 820 | 807 | 810 | 161,000 |
1986/12/05 | 834 | 834 | 806 | 827 | 602,000 |
1986/12/04 | 833 | 840 | 805 | 836 | 2,230,000 |
1986/12/03 | 810 | 833 | 801 | 829 | 2,995,000 |
1986/12/02 | 806 | 810 | 785 | 790 | 483,000 |
1986/12/01 | 820 | 830 | 806 | 816 | 2,259,000 |
1986/11/29 | 800 | 815 | 800 | 810 | 1,288,000 |
1986/11/28 | 786 | 795 | 780 | 785 | 1,461,000 |
1986/11/27 | 745 | 768 | 740 | 766 | 506,000 |
1986/11/26 | 730 | 750 | 725 | 750 | 266,000 |
1986/11/25 | 736 | 736 | 715 | 720 | 46,000 |
1986/11/22 | 715 | 740 | 715 | 726 | 226,000 |
1986/11/21 | 700 | 719 | 700 | 714 | 104,000 |
1986/11/20 | 705 | 705 | 690 | 700 | 103,000 |
1986/11/19 | 693 | 702 | 693 | 702 | 92,000 |
1986/11/18 | 693 | 705 | 693 | 703 | 193,000 |
1986/11/17 | 687 | 707 | 687 | 696 | 402,000 |
1986/11/14 | 683 | 690 | 681 | 687 | 609,000 |
1986/11/13 | 661 | 678 | 661 | 677 | 137,000 |
1986/11/12 | 651 | 670 | 651 | 661 | 214,000 |
1986/11/11 | 640 | 649 | 640 | 649 | 87,000 |
1986/11/10 | 625 | 630 | 620 | 630 | 82,000 |
1986/11/07 | 611 | 625 | 611 | 625 | 84,000 |
1986/11/06 | 615 | 615 | 610 | 610 | 60,000 |
1986/11/05 | 609 | 615 | 600 | 602 | 76,000 |
1986/11/04 | 615 | 619 | 600 | 600 | 50,000 |
1986/11/01 | 605 | 615 | 605 | 615 | 18,000 |
1986/10/31 | 636 | 636 | 630 | 630 | 152,000 |
1986/10/30 | 600 | 636 | 600 | 626 | 247,000 |
1986/10/29 | 610 | 615 | 600 | 610 | 73,000 |
1986/10/28 | 580 | 605 | 577 | 600 | 56,000 |
1986/10/27 | 581 | 581 | 571 | 571 | 56,000 |
1986/10/25 | 550 | 570 | 550 | 570 | 55,000 |
1986/10/24 | 608 | 608 | 595 | 600 | 65,000 |
1986/10/23 | 575 | 610 | 575 | 610 | 91,000 |
1986/10/22 | 610 | 610 | 592 | 595 | 37,000 |
1986/10/21 | 610 | 610 | 600 | 602 | 67,000 |
1986/10/20 | 615 | 620 | 610 | 615 | 45,000 |
1986/10/17 | 625 | 625 | 622 | 624 | 44,000 |
1986/10/16 | 632 | 635 | 623 | 630 | 44,000 |
1986/10/15 | 626 | 626 | 620 | 622 | 84,000 |
1986/10/14 | 659 | 659 | 616 | 616 | 58,000 |
1986/10/13 | 665 | 666 | 665 | 665 | 35,000 |
1986/10/09 | 656 | 665 | 656 | 665 | 62,000 |
1986/10/08 | 658 | 658 | 651 | 658 | 78,000 |
1986/10/07 | 650 | 660 | 650 | 658 | 82,000 |
1986/10/06 | 680 | 680 | 655 | 655 | 51,000 |
1986/10/04 | 660 | 673 | 650 | 670 | 42,000 |
1986/10/03 | 640 | 660 | 605 | 660 | 88,000 |
1986/10/02 | 681 | 681 | 650 | 650 | 101,000 |
1986/10/01 | 680 | 686 | 670 | 680 | 167,000 |
1986/09/30 | 730 | 730 | 699 | 699 | 118,000 |
1986/09/29 | 735 | 735 | 725 | 725 | 52,000 |
1986/09/27 | 730 | 736 | 725 | 725 | 148,000 |
1986/09/26 | 755 | 755 | 725 | 731 | 165,000 |
1986/09/25 | 760 | 760 | 745 | 755 | 83,000 |
1986/09/24 | 761 | 761 | 750 | 760 | 107,000 |
1986/09/22 | 765 | 765 | 718 | 751 | 305,000 |
1986/09/19 | 761 | 775 | 759 | 759 | 118,000 |
1986/09/18 | 768 | 780 | 751 | 751 | 132,000 |
1986/09/17 | 754 | 790 | 750 | 790 | 108,000 |
1986/09/16 | 783 | 783 | 744 | 748 | 155,000 |
1986/09/12 | 760 | 770 | 760 | 763 | 165,000 |
1986/09/11 | 814 | 814 | 794 | 800 | 362,000 |
1986/09/10 | 770 | 810 | 765 | 807 | 368,000 |
1986/09/09 | 781 | 781 | 759 | 760 | 164,000 |
1986/09/08 | 789 | 800 | 781 | 781 | 95,000 |
1986/09/06 | 800 | 800 | 781 | 781 | 257,000 |
1986/09/05 | 781 | 798 | 781 | 795 | 134,000 |
1986/09/04 | 799 | 800 | 781 | 790 | 193,000 |
1986/09/03 | 790 | 799 | 784 | 790 | 395,000 |
1986/09/02 | 800 | 836 | 784 | 820 | 2,236,000 |
1986/09/01 | 780 | 800 | 780 | 790 | 410,000 |
1986/08/30 | 765 | 800 | 760 | 790 | 218,000 |
1986/08/29 | 749 | 760 | 741 | 755 | 110,000 |
1986/08/28 | 741 | 761 | 740 | 740 | 116,000 |
1986/08/27 | 755 | 761 | 739 | 741 | 387,000 |
1986/08/26 | 760 | 760 | 740 | 755 | 355,000 |
1986/08/25 | 747 | 765 | 747 | 751 | 150,000 |
1986/08/23 | 749 | 750 | 730 | 737 | 111,000 |
1986/08/22 | 765 | 765 | 740 | 750 | 135,000 |
1986/08/21 | 770 | 784 | 755 | 755 | 305,000 |
1986/08/20 | 785 | 785 | 763 | 766 | 242,000 |
1986/08/19 | 800 | 802 | 770 | 780 | 325,000 |
1986/08/18 | 810 | 811 | 790 | 791 | 724,000 |
1986/08/15 | 780 | 806 | 769 | 804 | 1,889,000 |
1986/08/14 | 769 | 780 | 769 | 780 | 434,000 |
1986/08/13 | 773 | 784 | 765 | 765 | 964,000 |
1986/08/12 | 770 | 770 | 753 | 763 | 301,000 |
1986/08/11 | 762 | 770 | 762 | 769 | 71,000 |
1986/08/08 | 754 | 766 | 742 | 762 | 118,000 |
1986/08/07 | 760 | 776 | 751 | 753 | 173,000 |
1986/08/06 | 795 | 795 | 762 | 762 | 204,000 |
1986/08/05 | 767 | 789 | 767 | 785 | 625,000 |
1986/08/04 | 765 | 765 | 740 | 747 | 121,000 |
1986/08/02 | 765 | 769 | 750 | 755 | 263,000 |
1986/08/01 | 782 | 793 | 740 | 740 | 782,000 |
1986/07/31 | 795 | 814 | 771 | 772 | 3,418,000 |
1986/07/30 | 755 | 785 | 755 | 785 | 1,596,000 |
1986/07/29 | 750 | 764 | 740 | 755 | 423,000 |
1986/07/28 | 730 | 770 | 730 | 770 | 376,000 |
1986/07/26 | 730 | 730 | 725 | 730 | 40,000 |
1986/07/25 | 730 | 734 | 729 | 730 | 193,000 |
1986/07/24 | 753 | 753 | 729 | 729 | 242,000 |
1986/07/23 | 750 | 750 | 726 | 729 | 225,000 |
1986/07/22 | 730 | 742 | 725 | 740 | 94,000 |
1986/07/21 | 763 | 763 | 710 | 722 | 240,000 |
1986/07/19 | 767 | 767 | 740 | 755 | 202,000 |
1986/07/18 | 742 | 777 | 742 | 765 | 283,000 |
1986/07/17 | 740 | 750 | 735 | 750 | 112,000 |
1986/07/16 | 741 | 746 | 735 | 735 | 178,000 |
1986/07/15 | 753 | 755 | 740 | 751 | 190,000 |
1986/07/14 | 769 | 769 | 755 | 755 | 114,000 |
1986/07/11 | 777 | 784 | 759 | 761 | 229,000 |
1986/07/10 | 752 | 780 | 752 | 780 | 175,000 |
1986/07/09 | 799 | 799 | 761 | 762 | 1,022,000 |
1986/07/08 | 755 | 790 | 750 | 789 | 1,180,000 |
1986/07/07 | 760 | 778 | 760 | 764 | 594,000 |
1986/07/05 | 755 | 755 | 750 | 754 | 78,000 |
1986/07/04 | 760 | 767 | 755 | 760 | 487,000 |
1986/07/03 | 746 | 755 | 745 | 755 | 312,000 |
1986/07/02 | 754 | 755 | 742 | 754 | 286,000 |
1986/07/01 | 751 | 755 | 745 | 750 | 269,000 |
1986/06/30 | 758 | 758 | 745 | 746 | 134,000 |
1986/06/28 | 755 | 755 | 750 | 751 | 149,000 |
1986/06/27 | 745 | 754 | 733 | 735 | 418,000 |
1986/06/26 | 759 | 764 | 747 | 755 | 466,000 |
1986/06/25 | 745 | 765 | 741 | 755 | 890,000 |
1986/06/24 | 741 | 757 | 740 | 745 | 999,000 |
1986/06/23 | 742 | 742 | 730 | 734 | 426,000 |
1986/06/21 | 729 | 735 | 725 | 735 | 236,000 |
1986/06/20 | 705 | 728 | 705 | 722 | 426,000 |
1986/06/19 | 710 | 715 | 705 | 712 | 113,000 |
1986/06/18 | 715 | 715 | 700 | 701 | 101,000 |
1986/06/17 | 714 | 715 | 705 | 715 | 127,000 |
1986/06/16 | 720 | 720 | 704 | 704 | 147,000 |
1986/06/13 | 701 | 709 | 700 | 702 | 110,000 |
1986/06/12 | 691 | 705 | 690 | 700 | 107,000 |
1986/06/11 | 688 | 700 | 688 | 691 | 135,000 |
1986/06/10 | 690 | 698 | 688 | 698 | 99,000 |
1986/06/09 | 705 | 714 | 698 | 700 | 99,000 |
1986/06/07 | 710 | 714 | 697 | 714 | 74,000 |
1986/06/06 | 705 | 710 | 705 | 705 | 55,000 |
1986/06/05 | 693 | 705 | 690 | 692 | 175,000 |
1986/06/04 | 700 | 705 | 685 | 690 | 182,000 |
1986/06/03 | 701 | 715 | 700 | 701 | 216,000 |
1986/06/02 | 704 | 710 | 698 | 700 | 62,000 |
1986/05/31 | 703 | 703 | 695 | 695 | 61,000 |
1986/05/30 | 710 | 710 | 698 | 698 | 163,000 |
1986/05/29 | 700 | 710 | 700 | 703 | 166,000 |
1986/05/28 | 728 | 728 | 690 | 690 | 772,000 |
1986/05/27 | 710 | 730 | 710 | 729 | 407,000 |
1986/05/26 | 700 | 710 | 700 | 700 | 125,000 |
1986/05/24 | 685 | 700 | 685 | 700 | 78,000 |
1986/05/23 | 700 | 700 | 685 | 686 | 159,000 |
1986/05/22 | 695 | 699 | 692 | 692 | 79,000 |
1986/05/21 | 690 | 690 | 685 | 686 | 55,000 |
1986/05/20 | 680 | 697 | 680 | 690 | 32,000 |
1986/05/19 | 681 | 681 | 675 | 676 | 44,000 |
1986/05/17 | 681 | 700 | 675 | 675 | 24,000 |
1986/05/16 | 701 | 702 | 675 | 675 | 120,000 |
1986/05/15 | 700 | 707 | 700 | 700 | 162,000 |
1986/05/14 | 711 | 711 | 700 | 701 | 60,000 |
1986/05/13 | 710 | 719 | 700 | 710 | 125,000 |
1986/05/12 | 725 | 725 | 715 | 716 | 121,000 |
1986/05/09 | 730 | 733 | 705 | 705 | 213,000 |
1986/05/08 | 725 | 728 | 715 | 724 | 461,000 |
1986/05/07 | 729 | 729 | 710 | 715 | 718,000 |
1986/05/06 | 720 | 720 | 711 | 719 | 306,000 |
1986/05/02 | 678 | 687 | 666 | 670 | 351,000 |
1986/05/01 | 671 | 676 | 668 | 674 | 203,000 |
1986/04/30 | 677 | 693 | 673 | 675 | 111,000 |
1986/04/28 | 686 | 697 | 677 | 677 | 188,000 |
1986/04/26 | 681 | 698 | 681 | 685 | 70,000 |
1986/04/25 | 700 | 700 | 680 | 681 | 148,000 |
1986/04/24 | 700 | 700 | 688 | 690 | 246,000 |
1986/04/23 | 676 | 688 | 669 | 688 | 437,000 |
1986/04/22 | 680 | 684 | 673 | 676 | 96,000 |
1986/04/21 | 682 | 690 | 676 | 680 | 234,000 |
1986/04/19 | 695 | 698 | 682 | 682 | 430,000 |
1986/04/18 | 706 | 706 | 695 | 695 | 1,024,000 |
1986/04/17 | 700 | 702 | 685 | 685 | 91,000 |
1986/04/16 | 700 | 705 | 690 | 700 | 70,000 |
1986/04/15 | 715 | 715 | 686 | 686 | 202,000 |
1986/04/14 | 690 | 705 | 686 | 705 | 337,000 |
1986/04/11 | 700 | 700 | 690 | 690 | 216,000 |
1986/04/10 | 690 | 708 | 681 | 700 | 226,000 |
1986/04/09 | 670 | 676 | 670 | 670 | 84,000 |
1986/04/08 | 695 | 695 | 666 | 670 | 45,000 |
1986/04/07 | 690 | 700 | 689 | 689 | 158,000 |
1986/04/05 | 665 | 670 | 665 | 670 | 74,000 |
1986/04/04 | 664 | 690 | 664 | 670 | 267,000 |
1986/04/03 | 662 | 680 | 660 | 664 | 179,000 |
1986/04/02 | 675 | 675 | 665 | 670 | 143,000 |
1986/04/01 | 695 | 705 | 689 | 695 | 236,000 |
1986/03/31 | 710 | 710 | 688 | 689 | 377,000 |
1986/03/29 | 720 | 730 | 719 | 719 | 304,000 |
1986/03/28 | 700 | 700 | 690 | 700 | 336,000 |
1986/03/27 | 680 | 691 | 661 | 661 | 804,000 |
1986/03/26 | 660 | 680 | 660 | 679 | 183,000 |
1986/03/25 | 680 | 685 | 670 | 670 | 307,000 |
1986/03/24 | 714 | 714 | 690 | 690 | 348,000 |
1986/03/22 | 720 | 732 | 715 | 715 | 314,000 |
1986/03/20 | 720 | 720 | 703 | 720 | 308,000 |
1986/03/19 | 720 | 720 | 707 | 720 | 830,000 |
1986/03/18 | 740 | 750 | 728 | 728 | 528,000 |
1986/03/17 | 735 | 735 | 718 | 725 | 156,000 |
1986/03/15 | 737 | 737 | 721 | 725 | 86,000 |
1986/03/14 | 744 | 744 | 715 | 720 | 206,000 |
1986/03/13 | 744 | 750 | 735 | 739 | 229,000 |
1986/03/12 | 725 | 760 | 718 | 744 | 208,000 |
1986/03/11 | 725 | 725 | 718 | 718 | 158,000 |
1986/03/10 | 720 | 725 | 718 | 718 | 205,000 |
1986/03/07 | 749 | 749 | 715 | 730 | 134,000 |
1986/03/06 | 720 | 745 | 715 | 745 | 190,000 |
1986/03/05 | 729 | 738 | 717 | 717 | 244,000 |
1986/03/04 | 730 | 740 | 728 | 728 | 88,000 |
1986/03/03 | 758 | 758 | 728 | 750 | 251,000 |
1986/03/01 | 760 | 760 | 740 | 749 | 122,000 |
1986/02/28 | 721 | 753 | 720 | 753 | 259,000 |
1986/02/27 | 745 | 756 | 727 | 727 | 175,000 |
1986/02/26 | 745 | 750 | 721 | 750 | 430,000 |
1986/02/25 | 768 | 768 | 738 | 743 | 474,000 |
1986/02/24 | 740 | 770 | 740 | 764 | 286,000 |
1986/02/22 | 758 | 759 | 746 | 750 | 180,000 |
1986/02/21 | 768 | 768 | 746 | 758 | 425,000 |
1986/02/20 | 790 | 790 | 758 | 768 | 631,000 |
1986/02/19 | 775 | 785 | 766 | 780 | 494,000 |
1986/02/18 | 780 | 788 | 761 | 770 | 411,000 |
1986/02/17 | 794 | 808 | 780 | 790 | 2,784,000 |
1986/02/15 | 790 | 795 | 780 | 788 | 1,793,000 |
1986/02/14 | 770 | 810 | 764 | 795 | 8,992,000 |
1986/02/13 | 760 | 766 | 737 | 755 | 2,238,000 |
1986/02/12 | 694 | 748 | 694 | 740 | 1,236,000 |
1986/02/10 | 700 | 700 | 686 | 695 | 437,000 |
1986/02/07 | 706 | 717 | 700 | 700 | 343,000 |
1986/02/06 | 734 | 734 | 704 | 704 | 305,000 |
1986/02/05 | 716 | 736 | 715 | 731 | 1,060,000 |
1986/02/04 | 727 | 734 | 710 | 716 | 896,000 |
1986/02/03 | 756 | 757 | 728 | 737 | 826,000 |
1986/02/01 | 750 | 766 | 750 | 757 | 1,037,000 |
1986/01/31 | 767 | 779 | 750 | 750 | 2,724,000 |
1986/01/30 | 765 | 783 | 755 | 758 | 5,069,000 |
1986/01/29 | 739 | 765 | 730 | 765 | 7,724,000 |
1986/01/28 | 708 | 738 | 691 | 729 | 4,360,000 |
1986/01/27 | 708 | 720 | 700 | 700 | 4,604,000 |
1986/01/25 | 671 | 710 | 660 | 704 | 4,126,000 |
1986/01/24 | 660 | 672 | 645 | 666 | 2,132,000 |
1986/01/23 | 671 | 672 | 655 | 663 | 2,468,000 |
1986/01/22 | 629 | 669 | 620 | 665 | 4,757,000 |
1986/01/21 | 639 | 645 | 620 | 626 | 1,701,000 |
1986/01/20 | 620 | 636 | 618 | 635 | 906,000 |
1986/01/18 | 611 | 622 | 610 | 610 | 161,000 |
1986/01/17 | 610 | 624 | 608 | 624 | 232,000 |
1986/01/16 | 601 | 619 | 601 | 610 | 208,000 |
1986/01/14 | 620 | 624 | 601 | 601 | 437,000 |
1986/01/13 | 617 | 627 | 616 | 625 | 341,000 |
1986/01/10 | 639 | 640 | 625 | 627 | 1,112,000 |
1986/01/09 | 615 | 647 | 608 | 640 | 1,881,000 |
1986/01/08 | 581 | 622 | 581 | 619 | 1,234,000 |
1986/01/07 | 585 | 595 | 580 | 580 | 90,000 |
1986/01/06 | 588 | 600 | 581 | 600 | 108,000 |
1986/01/04 | 579 | 588 | 579 | 588 | 106,000 |