日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 877 877 870 870 39,000
1995/12/28 890 890 881 881 19,000
1995/12/27 900 900 890 890 20,000
1995/12/26 887 890 887 890 28,000
1995/12/25 885 890 885 890 65,000
1995/12/22 888 900 886 890 126,000
1995/12/21 864 890 864 890 84,000
1995/12/20 848 863 848 858 116,000
1995/12/19 838 854 837 846 157,000
1995/12/18 840 845 837 837 270,000
1995/12/15 830 839 820 820 80,000
1995/12/14 800 830 797 830 464,000
1995/12/13 810 810 801 806 196,000
1995/12/12 813 815 805 814 178,000
1995/12/11 831 832 821 821 45,000
1995/12/08 840 840 830 830 120,000
1995/12/07 837 842 837 840 63,000
1995/12/06 834 837 834 836 50,000
1995/12/05 845 847 841 847 86,000
1995/12/04 844 844 830 843 142,000
1995/12/01 843 843 824 834 52,000
1995/11/30 817 844 817 834 19,000
1995/11/29 820 823 817 823 17,000
1995/11/28 824 835 820 820 72,000
1995/11/27 829 848 828 848 29,000
1995/11/24 820 824 820 824 29,000
1995/11/22 830 835 821 830 139,000
1995/11/21 817 830 817 828 25,000
1995/11/20 813 819 813 817 30,000
1995/11/17 796 825 796 812 46,000
1995/11/16 788 800 781 796 299,000
1995/11/15 800 800 797 798 78,000
1995/11/14 805 810 804 810 98,000
1995/11/13 810 810 800 805 54,000
1995/11/10 821 821 810 810 30,000
1995/11/09 830 832 830 832 47,000
1995/11/08 830 839 830 835 26,000
1995/11/07 845 845 830 830 12,000
1995/11/06 843 848 838 848 42,000
1995/11/02 835 836 820 836 63,000
1995/11/01 840 841 800 835 250,000
1995/10/31 926 926 840 840 162,000
1995/10/30 935 940 931 940 86,000
1995/10/27 930 940 930 940 32,000
1995/10/26 950 950 935 940 539,000
1995/10/25 943 950 940 950 188,000
1995/10/24 940 950 940 950 47,000
1995/10/23 945 945 940 945 45,000
1995/10/20 950 955 945 950 39,000
1995/10/19 940 940 940 940 6,000
1995/10/18 931 935 931 935 16,000
1995/10/17 946 948 946 948 51,000
1995/10/16 945 950 945 946 37,000
1995/10/13 945 949 945 948 64,000
1995/10/12 945 951 945 945 13,000
1995/10/11 946 949 945 945 57,000
1995/10/09 945 946 945 946 4,000
1995/10/06 940 950 940 945 43,000
1995/10/05 955 955 930 940 16,000
1995/10/04 942 965 942 965 85,000
1995/10/03 931 939 931 938 60,000
1995/10/02 928 928 920 928 21,000
1995/09/29 922 928 921 928 13,000
1995/09/28 930 931 923 923 24,000
1995/09/27 920 925 920 925 18,000
1995/09/26 920 925 920 920 25,000
1995/09/25 910 930 910 925 41,000
1995/09/22 945 945 930 930 19,000
1995/09/21 950 950 940 948 21,000
1995/09/20 969 980 940 950 175,000
1995/09/19 963 963 953 963 93,000
1995/09/18 959 969 953 953 232,000
1995/09/14 970 977 955 960 157,000
1995/09/13 940 950 940 950 51,000
1995/09/12 944 960 944 960 142,000
1995/09/11 928 944 928 944 60,000
1995/09/08 920 930 920 920 100,000
1995/09/07 901 935 901 920 43,000
1995/09/06 915 930 910 930 61,000
1995/09/05 930 935 925 935 33,000
1995/09/04 935 936 929 929 56,000
1995/09/01 915 935 915 935 155,000
1995/08/31 918 925 915 925 56,000
1995/08/30 922 922 917 918 110,000
1995/08/29 923 925 920 925 102,000
1995/08/28 920 923 910 923 39,000
1995/08/25 920 920 911 920 63,000
1995/08/24 900 920 900 920 51,000
1995/08/23 895 900 892 900 93,000
1995/08/22 903 903 890 894 189,000
1995/08/21 894 903 894 894 95,000
1995/08/18 923 930 890 894 316,000
1995/08/17 949 949 930 930 53,000
1995/08/16 955 955 941 950 196,000
1995/08/15 945 950 935 950 437,000
1995/08/14 903 945 903 945 39,000
1995/08/11 912 913 905 910 131,000
1995/08/10 920 920 900 901 55,000
1995/08/09 920 925 910 910 42,000
1995/08/08 911 920 907 920 83,000
1995/08/07 920 929 907 907 52,000
1995/08/04 931 931 910 920 130,000
1995/08/03 908 941 908 930 140,000
1995/08/02 906 906 903 906 103,000
1995/08/01 906 909 896 906 148,000
1995/07/31 901 907 901 906 306,000
1995/07/28 899 900 895 900 279,000
1995/07/27 891 899 890 899 74,000
1995/07/26 883 890 883 890 64,000
1995/07/25 882 890 882 883 129,000
1995/07/24 881 891 881 890 152,000
1995/07/21 873 880 873 880 65,000
1995/07/20 874 874 870 870 49,000
1995/07/19 879 879 870 875 59,000
1995/07/18 890 892 889 890 353,000
1995/07/17 887 900 885 890 520,000
1995/07/14 899 899 885 890 70,000
1995/07/13 880 905 880 890 98,000
1995/07/12 880 913 876 910 172,000
1995/07/11 866 868 866 866 168,000
1995/07/10 882 882 866 866 149,000
1995/07/07 890 890 854 862 145,000
1995/07/06 855 875 855 875 10,000
1995/07/05 844 855 844 855 45,000
1995/07/04 844 845 844 844 132,000
1995/07/03 841 844 837 844 137,000
1995/06/30 843 843 840 840 22,000
1995/06/29 853 853 841 843 28,000
1995/06/28 834 834 832 833 47,000
1995/06/27 838 839 834 834 46,000
1995/06/26 857 857 841 841 42,000
1995/06/23 849 870 849 857 79,000
1995/06/22 844 850 839 839 100,000
1995/06/21 838 845 838 844 35,000
1995/06/20 842 849 834 838 152,000
1995/06/19 831 832 831 832 54,000
1995/06/16 851 857 851 851 54,000
1995/06/15 836 860 832 860 71,000
1995/06/14 832 832 831 831 34,000
1995/06/13 836 836 836 836 284,000
1995/06/12 836 836 836 836 56,000
1995/06/09 842 845 841 841 119,000
1995/06/08 849 855 842 855 47,000
1995/06/07 846 850 842 849 54,000
1995/06/06 849 849 849 849 67,000
1995/06/05 850 855 850 850 12,000
1995/06/02 850 860 849 853 473,000
1995/06/01 849 849 847 848 53,000
1995/05/31 837 840 837 840 336,000
1995/05/30 835 836 835 835 20,000
1995/05/29 845 845 835 840 40,000
1995/05/26 837 845 837 845 100,000
1995/05/25 843 847 837 847 127,000
1995/05/24 831 835 831 835 42,000
1995/05/23 830 835 830 831 21,000
1995/05/22 847 847 833 839 110,000
1995/05/19 847 847 847 847 83,000
1995/05/18 848 848 847 847 172,000
1995/05/17 847 848 845 847 183,000
1995/05/16 848 848 847 848 30,000
1995/05/15 847 848 847 848 89,000
1995/05/12 845 849 845 845 108,000
1995/05/11 845 848 840 848 82,000
1995/05/10 854 860 841 841 40,000
1995/05/09 854 855 854 854 18,000
1995/05/08 860 861 854 857 111,000
1995/05/02 840 860 837 860 189,000
1995/05/01 846 846 840 840 79,000
1995/04/28 846 849 842 845 73,000
1995/04/27 854 854 842 842 85,000
1995/04/26 845 846 842 845 74,000
1995/04/25 840 850 837 845 20,000
1995/04/24 830 830 830 830 27,000
1995/04/21 816 829 816 827 79,000
1995/04/20 820 820 811 815 73,000
1995/04/19 810 814 805 810 38,000
1995/04/18 812 812 811 812 9,000
1995/04/17 805 815 805 810 60,000
1995/04/14 800 801 790 800 335,000
1995/04/13 808 815 800 800 122,000
1995/04/12 822 823 817 817 141,000
1995/04/11 833 833 818 822 53,000
1995/04/10 792 818 792 818 19,000
1995/04/07 810 810 800 800 13,000
1995/04/06 798 805 798 800 23,000
1995/04/05 810 810 796 796 18,000
1995/04/04 782 810 782 800 33,000
1995/04/03 805 805 780 781 37,000
1995/03/31 824 830 810 825 20,000
1995/03/30 810 820 790 820 44,000
1995/03/29 829 829 810 810 19,000
1995/03/28 829 830 815 829 25,000
1995/03/27 785 840 785 840 28,000
1995/03/24 780 790 760 780 86,000
1995/03/23 825 825 789 789 17,000
1995/03/22 831 832 830 830 25,000
1995/03/20 841 841 831 831 18,000
1995/03/17 871 871 840 841 37,000
1995/03/16 851 851 846 846 27,000
1995/03/15 851 851 843 850 60,000
1995/03/14 890 890 865 866 23,000
1995/03/13 880 890 871 890 26,000
1995/03/10 904 909 901 909 54,000
1995/03/09 916 919 910 910 16,000
1995/03/08 920 920 905 905 23,000
1995/03/07 925 925 920 920 44,000
1995/03/06 909 925 909 925 16,000
1995/03/03 911 911 910 910 15,000
1995/03/02 924 925 922 925 21,000
1995/03/01 920 925 912 912 59,000
1995/02/28 917 934 916 926 39,000
1995/02/27 916 920 900 916 66,000
1995/02/24 950 955 949 955 78,000
1995/02/23 965 965 940 950 53,000
1995/02/22 961 970 960 970 70,000
1995/02/21 940 973 940 961 170,000
1995/02/20 952 952 942 949 18,000
1995/02/17 931 954 931 952 105,000
1995/02/16 963 963 940 941 114,000
1995/02/15 967 971 961 963 135,000
1995/02/14 990 995 980 985 101,000
1995/02/13 1,000 1,000 991 991 149,000
1995/02/10 1,000 1,000 990 992 157,000
1995/02/09 990 1,000 980 1,000 61,000
1995/02/08 990 999 970 990 133,000
1995/02/07 1,020 1,020 990 990 82,000
1995/02/06 1,030 1,050 1,010 1,020 48,000
1995/02/03 1,040 1,050 1,020 1,020 37,000
1995/02/02 1,060 1,060 1,020 1,050 73,000
1995/02/01 1,090 1,100 1,060 1,060 185,000
1995/01/31 1,130 1,140 1,070 1,110 396,000
1995/01/30 1,040 1,130 1,030 1,130 1,015,000
1995/01/27 1,030 1,040 1,030 1,030 159,000
1995/01/26 1,060 1,080 1,010 1,010 500,000
1995/01/25 1,020 1,100 1,020 1,050 911,000
1995/01/24 975 1,020 975 1,000 252,000
1995/01/23 1,000 1,010 971 975 256,000
1995/01/20 1,010 1,030 1,000 1,000 172,000
1995/01/19 1,050 1,060 1,010 1,030 387,000
1995/01/18 1,070 1,070 1,060 1,070 677,000
1995/01/13 930 930 915 916 29,000
1995/01/12 950 950 940 940 30,000
1995/01/11 950 954 950 952 29,000
1995/01/10 954 960 950 954 78,000
1995/01/09 962 962 950 953 95,000
1995/01/06 951 951 946 946 15,000
1995/01/05 977 977 951 951 6,000
1995/01/04 979 979 979 979 5,000

このページの先頭へ