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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 222 | 219 | 221 | 122,000 |
2004/12/29 | 220 | 222 | 217 | 220 | 273,000 |
2004/12/28 | 217 | 220 | 217 | 219 | 178,000 |
2004/12/27 | 218 | 220 | 216 | 220 | 123,000 |
2004/12/24 | 219 | 220 | 216 | 218 | 196,000 |
2004/12/22 | 218 | 220 | 216 | 218 | 260,000 |
2004/12/21 | 214 | 219 | 214 | 216 | 240,000 |
2004/12/20 | 210 | 214 | 210 | 214 | 176,000 |
2004/12/17 | 209 | 212 | 209 | 212 | 120,000 |
2004/12/16 | 211 | 212 | 208 | 211 | 185,000 |
2004/12/15 | 213 | 217 | 209 | 211 | 265,000 |
2004/12/14 | 214 | 214 | 211 | 213 | 109,000 |
2004/12/13 | 213 | 215 | 211 | 213 | 125,000 |
2004/12/10 | 214 | 215 | 212 | 213 | 217,000 |
2004/12/09 | 211 | 217 | 209 | 213 | 450,000 |
2004/12/08 | 212 | 213 | 209 | 211 | 144,000 |
2004/12/07 | 215 | 215 | 210 | 210 | 267,000 |
2004/12/06 | 217 | 219 | 212 | 212 | 442,000 |
2004/12/03 | 212 | 214 | 209 | 214 | 230,000 |
2004/12/02 | 213 | 213 | 210 | 211 | 106,000 |
2004/12/01 | 210 | 211 | 209 | 210 | 113,000 |
2004/11/30 | 213 | 213 | 209 | 210 | 79,000 |
2004/11/29 | 209 | 213 | 209 | 213 | 142,000 |
2004/11/26 | 211 | 211 | 208 | 208 | 78,000 |
2004/11/25 | 209 | 211 | 208 | 210 | 232,000 |
2004/11/24 | 207 | 210 | 207 | 209 | 92,000 |
2004/11/22 | 211 | 211 | 207 | 208 | 131,000 |
2004/11/19 | 211 | 212 | 210 | 211 | 182,000 |
2004/11/18 | 212 | 213 | 211 | 211 | 119,000 |
2004/11/17 | 214 | 214 | 212 | 213 | 112,000 |
2004/11/16 | 214 | 215 | 212 | 213 | 219,000 |
2004/11/15 | 210 | 214 | 210 | 214 | 144,000 |
2004/11/12 | 211 | 213 | 210 | 210 | 186,000 |
2004/11/11 | 215 | 217 | 212 | 213 | 178,000 |
2004/11/10 | 213 | 219 | 213 | 213 | 449,000 |
2004/11/09 | 210 | 214 | 210 | 212 | 296,000 |
2004/11/08 | 216 | 217 | 208 | 212 | 302,000 |
2004/11/05 | 216 | 218 | 214 | 216 | 293,000 |
2004/11/04 | 222 | 224 | 213 | 216 | 744,000 |
2004/11/02 | 238 | 242 | 216 | 220 | 4,247,000 |
2004/11/01 | 204 | 226 | 204 | 223 | 3,147,000 |
2004/10/29 | 207 | 207 | 203 | 204 | 467,000 |
2004/10/28 | 208 | 208 | 202 | 208 | 495,000 |
2004/10/27 | 206 | 211 | 204 | 209 | 744,000 |
2004/10/26 | 217 | 220 | 212 | 213 | 1,477,000 |
2004/10/25 | 233 | 233 | 210 | 212 | 7,913,000 |
2004/10/22 | 200 | 200 | 197 | 198 | 46,000 |
2004/10/21 | 201 | 201 | 197 | 198 | 95,000 |
2004/10/20 | 199 | 202 | 197 | 198 | 98,000 |
2004/10/19 | 197 | 199 | 197 | 198 | 138,000 |
2004/10/18 | 201 | 201 | 198 | 199 | 98,000 |
2004/10/15 | 198 | 199 | 196 | 198 | 99,000 |
2004/10/14 | 203 | 203 | 200 | 200 | 87,000 |
2004/10/13 | 203 | 205 | 203 | 203 | 101,000 |
2004/10/12 | 206 | 206 | 204 | 204 | 38,000 |
2004/10/08 | 206 | 209 | 206 | 206 | 85,000 |
2004/10/07 | 207 | 209 | 206 | 208 | 101,000 |
2004/10/06 | 204 | 206 | 202 | 206 | 94,000 |
2004/10/05 | 205 | 205 | 203 | 204 | 107,000 |
2004/10/04 | 205 | 205 | 201 | 204 | 189,000 |
2004/10/01 | 200 | 202 | 199 | 202 | 60,000 |
2004/09/30 | 199 | 199 | 195 | 197 | 200,000 |
2004/09/29 | 200 | 200 | 198 | 200 | 35,000 |
2004/09/28 | 198 | 200 | 198 | 200 | 77,000 |
2004/09/27 | 199 | 200 | 196 | 198 | 147,000 |
2004/09/24 | 203 | 203 | 197 | 198 | 127,000 |
2004/09/22 | 203 | 204 | 200 | 203 | 158,000 |
2004/09/21 | 206 | 206 | 204 | 204 | 76,000 |
2004/09/17 | 206 | 207 | 204 | 206 | 94,000 |
2004/09/16 | 207 | 207 | 204 | 206 | 56,000 |
2004/09/15 | 210 | 211 | 207 | 207 | 143,000 |
2004/09/14 | 212 | 212 | 209 | 209 | 32,000 |
2004/09/13 | 208 | 212 | 208 | 211 | 44,000 |
2004/09/10 | 208 | 210 | 207 | 208 | 234,000 |
2004/09/09 | 211 | 212 | 208 | 208 | 35,000 |
2004/09/08 | 213 | 213 | 209 | 210 | 71,000 |
2004/09/07 | 214 | 214 | 209 | 210 | 115,000 |
2004/09/06 | 206 | 213 | 206 | 213 | 97,000 |
2004/09/03 | 209 | 209 | 203 | 207 | 116,000 |
2004/09/02 | 207 | 209 | 206 | 209 | 79,000 |
2004/09/01 | 208 | 208 | 206 | 207 | 46,000 |
2004/08/31 | 206 | 206 | 205 | 205 | 39,000 |
2004/08/30 | 208 | 209 | 204 | 206 | 105,000 |
2004/08/27 | 207 | 208 | 206 | 207 | 37,000 |
2004/08/26 | 211 | 211 | 208 | 208 | 66,000 |
2004/08/25 | 211 | 212 | 207 | 209 | 75,000 |
2004/08/24 | 210 | 213 | 209 | 213 | 106,000 |
2004/08/23 | 208 | 213 | 206 | 211 | 110,000 |
2004/08/20 | 204 | 208 | 204 | 208 | 110,000 |
2004/08/19 | 200 | 205 | 198 | 204 | 103,000 |
2004/08/18 | 199 | 199 | 198 | 199 | 30,000 |
2004/08/17 | 200 | 201 | 199 | 200 | 65,000 |
2004/08/16 | 200 | 201 | 195 | 197 | 50,000 |
2004/08/13 | 200 | 201 | 198 | 201 | 92,000 |
2004/08/12 | 203 | 204 | 198 | 201 | 61,000 |
2004/08/11 | 199 | 204 | 198 | 203 | 68,000 |
2004/08/10 | 198 | 199 | 198 | 198 | 25,000 |
2004/08/09 | 194 | 198 | 193 | 198 | 53,000 |
2004/08/06 | 199 | 199 | 196 | 198 | 95,000 |
2004/08/05 | 203 | 203 | 198 | 200 | 68,000 |
2004/08/04 | 202 | 204 | 198 | 199 | 255,000 |
2004/08/03 | 207 | 207 | 201 | 205 | 92,000 |
2004/08/02 | 211 | 211 | 202 | 205 | 100,000 |
2004/07/30 | 208 | 210 | 208 | 210 | 75,000 |
2004/07/29 | 211 | 215 | 207 | 208 | 202,000 |
2004/07/28 | 209 | 212 | 203 | 212 | 166,000 |
2004/07/27 | 215 | 218 | 203 | 206 | 468,000 |
2004/07/26 | 207 | 226 | 206 | 220 | 1,055,000 |
2004/07/23 | 202 | 211 | 199 | 208 | 283,000 |
2004/07/22 | 198 | 200 | 198 | 199 | 43,000 |
2004/07/21 | 200 | 202 | 199 | 202 | 104,000 |
2004/07/20 | 199 | 199 | 197 | 199 | 56,000 |
2004/07/16 | 198 | 205 | 198 | 199 | 67,000 |
2004/07/15 | 202 | 203 | 201 | 201 | 70,000 |
2004/07/14 | 205 | 208 | 203 | 203 | 129,000 |
2004/07/13 | 207 | 208 | 204 | 204 | 61,000 |
2004/07/12 | 199 | 207 | 199 | 206 | 79,000 |
2004/07/09 | 197 | 203 | 197 | 201 | 106,000 |
2004/07/08 | 199 | 203 | 199 | 200 | 54,000 |
2004/07/07 | 197 | 199 | 194 | 198 | 65,000 |
2004/07/06 | 204 | 206 | 200 | 202 | 87,000 |
2004/07/05 | 211 | 211 | 204 | 205 | 127,000 |
2004/07/02 | 209 | 210 | 206 | 207 | 82,000 |
2004/07/01 | 214 | 214 | 210 | 211 | 109,000 |
2004/06/30 | 213 | 213 | 208 | 213 | 130,000 |
2004/06/29 | 210 | 214 | 208 | 212 | 160,000 |
2004/06/28 | 207 | 208 | 206 | 208 | 129,000 |
2004/06/25 | 208 | 208 | 205 | 206 | 75,000 |
2004/06/24 | 205 | 206 | 205 | 206 | 30,000 |
2004/06/23 | 206 | 207 | 204 | 204 | 124,000 |
2004/06/22 | 208 | 208 | 203 | 205 | 71,000 |
2004/06/21 | 205 | 209 | 204 | 206 | 92,000 |
2004/06/18 | 210 | 210 | 202 | 203 | 105,000 |
2004/06/17 | 207 | 209 | 206 | 208 | 106,000 |
2004/06/16 | 205 | 208 | 205 | 207 | 73,000 |
2004/06/15 | 205 | 205 | 202 | 203 | 163,000 |
2004/06/14 | 203 | 206 | 203 | 204 | 77,000 |
2004/06/11 | 204 | 205 | 203 | 203 | 249,000 |
2004/06/10 | 202 | 203 | 200 | 203 | 72,000 |
2004/06/09 | 200 | 201 | 197 | 199 | 59,000 |
2004/06/08 | 202 | 202 | 199 | 200 | 101,000 |
2004/06/07 | 197 | 199 | 196 | 197 | 90,000 |
2004/06/04 | 195 | 195 | 193 | 193 | 107,000 |
2004/06/03 | 195 | 198 | 192 | 192 | 101,000 |
2004/06/02 | 198 | 198 | 195 | 195 | 72,000 |
2004/06/01 | 197 | 197 | 195 | 197 | 38,000 |
2004/05/31 | 194 | 195 | 191 | 195 | 42,000 |
2004/05/28 | 193 | 195 | 191 | 195 | 44,000 |
2004/05/27 | 193 | 193 | 189 | 191 | 109,000 |
2004/05/26 | 196 | 198 | 196 | 196 | 69,000 |
2004/05/25 | 201 | 201 | 193 | 194 | 96,000 |
2004/05/24 | 200 | 200 | 197 | 198 | 56,000 |
2004/05/21 | 199 | 200 | 197 | 200 | 93,000 |
2004/05/20 | 192 | 199 | 188 | 197 | 204,000 |
2004/05/19 | 186 | 192 | 182 | 192 | 143,000 |
2004/05/18 | 186 | 189 | 181 | 185 | 168,000 |
2004/05/17 | 190 | 191 | 180 | 181 | 169,000 |
2004/05/14 | 191 | 193 | 188 | 191 | 157,000 |
2004/05/13 | 195 | 195 | 188 | 190 | 174,000 |
2004/05/12 | 196 | 197 | 192 | 194 | 132,000 |
2004/05/11 | 188 | 193 | 187 | 189 | 249,000 |
2004/05/10 | 198 | 203 | 190 | 190 | 182,000 |
2004/05/07 | 201 | 206 | 199 | 203 | 88,000 |
2004/05/06 | 215 | 215 | 206 | 206 | 102,000 |
2004/04/30 | 210 | 212 | 206 | 211 | 144,000 |
2004/04/28 | 215 | 220 | 215 | 218 | 121,000 |
2004/04/27 | 221 | 221 | 215 | 217 | 197,000 |
2004/04/26 | 222 | 225 | 221 | 224 | 131,000 |
2004/04/23 | 221 | 227 | 221 | 226 | 309,000 |
2004/04/22 | 221 | 222 | 220 | 221 | 95,000 |
2004/04/21 | 222 | 223 | 220 | 220 | 92,000 |
2004/04/20 | 217 | 224 | 217 | 224 | 84,000 |
2004/04/19 | 227 | 229 | 217 | 222 | 125,000 |
2004/04/16 | 229 | 232 | 228 | 228 | 172,000 |
2004/04/15 | 232 | 234 | 227 | 230 | 246,000 |
2004/04/14 | 230 | 232 | 227 | 232 | 134,000 |
2004/04/13 | 233 | 234 | 230 | 230 | 230,000 |
2004/04/12 | 227 | 235 | 227 | 231 | 300,000 |
2004/04/09 | 224 | 228 | 221 | 226 | 408,000 |
2004/04/08 | 223 | 226 | 220 | 226 | 282,000 |
2004/04/07 | 223 | 223 | 220 | 223 | 207,000 |
2004/04/06 | 229 | 230 | 221 | 224 | 265,000 |
2004/04/05 | 228 | 228 | 224 | 224 | 275,000 |
2004/04/02 | 221 | 225 | 220 | 221 | 108,000 |
2004/04/01 | 225 | 225 | 220 | 224 | 251,000 |
2004/03/31 | 215 | 220 | 215 | 220 | 123,000 |
2004/03/30 | 224 | 224 | 218 | 219 | 181,000 |
2004/03/29 | 225 | 227 | 220 | 224 | 181,000 |
2004/03/26 | 230 | 231 | 225 | 227 | 524,000 |
2004/03/25 | 232 | 235 | 229 | 229 | 558,000 |
2004/03/24 | 224 | 229 | 223 | 228 | 242,000 |
2004/03/23 | 224 | 225 | 222 | 224 | 166,000 |
2004/03/22 | 222 | 227 | 222 | 223 | 164,000 |
2004/03/19 | 220 | 224 | 219 | 222 | 232,000 |
2004/03/18 | 234 | 235 | 221 | 225 | 601,000 |
2004/03/17 | 222 | 231 | 220 | 231 | 429,000 |
2004/03/16 | 219 | 223 | 218 | 222 | 370,000 |
2004/03/15 | 216 | 219 | 215 | 219 | 196,000 |
2004/03/12 | 216 | 217 | 214 | 216 | 237,000 |
2004/03/11 | 218 | 219 | 216 | 219 | 129,000 |
2004/03/10 | 218 | 220 | 215 | 218 | 186,000 |
2004/03/09 | 215 | 219 | 213 | 217 | 171,000 |
2004/03/08 | 212 | 216 | 212 | 214 | 269,000 |
2004/03/05 | 213 | 215 | 209 | 212 | 216,000 |
2004/03/04 | 206 | 214 | 206 | 209 | 439,000 |
2004/03/03 | 204 | 207 | 203 | 205 | 97,000 |
2004/03/02 | 206 | 206 | 202 | 203 | 197,000 |
2004/03/01 | 208 | 208 | 204 | 204 | 329,000 |
2004/02/27 | 197 | 203 | 196 | 203 | 322,000 |
2004/02/26 | 194 | 196 | 194 | 196 | 156,000 |
2004/02/25 | 194 | 195 | 192 | 194 | 84,000 |
2004/02/24 | 194 | 194 | 191 | 191 | 56,000 |
2004/02/23 | 192 | 194 | 191 | 194 | 81,000 |
2004/02/20 | 195 | 195 | 191 | 192 | 77,000 |
2004/02/19 | 195 | 196 | 193 | 193 | 57,000 |
2004/02/18 | 197 | 197 | 194 | 195 | 43,000 |
2004/02/17 | 199 | 199 | 192 | 195 | 102,000 |
2004/02/16 | 191 | 195 | 189 | 195 | 141,000 |
2004/02/13 | 191 | 192 | 190 | 190 | 55,000 |
2004/02/12 | 190 | 191 | 189 | 190 | 20,000 |
2004/02/10 | 190 | 191 | 188 | 189 | 37,000 |
2004/02/09 | 193 | 194 | 190 | 191 | 62,000 |
2004/02/06 | 190 | 191 | 188 | 190 | 57,000 |
2004/02/05 | 187 | 189 | 186 | 187 | 64,000 |
2004/02/04 | 190 | 190 | 187 | 187 | 62,000 |
2004/02/03 | 191 | 191 | 187 | 188 | 74,000 |
2004/02/02 | 190 | 191 | 188 | 189 | 101,000 |
2004/01/30 | 186 | 191 | 184 | 191 | 142,000 |
2004/01/29 | 187 | 188 | 186 | 186 | 137,000 |
2004/01/28 | 192 | 193 | 192 | 192 | 117,000 |
2004/01/27 | 198 | 199 | 196 | 196 | 101,000 |
2004/01/26 | 196 | 200 | 196 | 200 | 168,000 |
2004/01/23 | 200 | 202 | 196 | 199 | 175,000 |
2004/01/22 | 199 | 200 | 196 | 199 | 111,000 |
2004/01/21 | 193 | 203 | 191 | 200 | 188,000 |
2004/01/20 | 193 | 195 | 191 | 194 | 93,000 |
2004/01/19 | 190 | 193 | 188 | 191 | 80,000 |
2004/01/16 | 190 | 192 | 188 | 190 | 127,000 |
2004/01/15 | 192 | 193 | 190 | 190 | 71,000 |
2004/01/14 | 194 | 194 | 191 | 192 | 84,000 |
2004/01/13 | 190 | 196 | 189 | 191 | 166,000 |
2004/01/09 | 191 | 193 | 185 | 188 | 250,000 |
2004/01/08 | 186 | 193 | 186 | 189 | 152,000 |
2004/01/07 | 186 | 189 | 184 | 186 | 212,000 |
2004/01/06 | 186 | 187 | 180 | 183 | 249,000 |
2004/01/05 | 178 | 179 | 177 | 179 | 61,000 |