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 |
---|---|---|---|---|---|
1997/12/30 | 151 | 169 | 151 | 168 | 30,000 |
1997/12/29 | 149 | 152 | 138 | 152 | 137,000 |
1997/12/26 | 163 | 164 | 145 | 150 | 240,000 |
1997/12/25 | 152 | 170 | 152 | 165 | 104,000 |
1997/12/24 | 137 | 147 | 137 | 147 | 91,000 |
1997/12/22 | 151 | 155 | 136 | 137 | 230,000 |
1997/12/19 | 166 | 167 | 155 | 159 | 124,000 |
1997/12/18 | 165 | 170 | 165 | 167 | 218,000 |
1997/12/17 | 159 | 176 | 158 | 170 | 110,000 |
1997/12/16 | 165 | 165 | 160 | 164 | 132,000 |
1997/12/15 | 160 | 165 | 150 | 153 | 125,000 |
1997/12/12 | 164 | 170 | 160 | 161 | 142,000 |
1997/12/11 | 173 | 173 | 165 | 165 | 60,000 |
1997/12/10 | 169 | 174 | 169 | 174 | 24,000 |
1997/12/09 | 169 | 175 | 169 | 170 | 200,000 |
1997/12/08 | 166 | 171 | 166 | 171 | 135,000 |
1997/12/05 | 164 | 166 | 164 | 166 | 61,000 |
1997/12/04 | 169 | 170 | 162 | 165 | 74,000 |
1997/12/03 | 175 | 175 | 170 | 170 | 66,000 |
1997/12/02 | 176 | 177 | 170 | 176 | 155,000 |
1997/12/01 | 167 | 174 | 150 | 171 | 674,000 |
1997/11/28 | 166 | 172 | 165 | 165 | 287,000 |
1997/11/27 | 164 | 171 | 158 | 161 | 440,000 |
1997/11/26 | 170 | 180 | 169 | 174 | 179,000 |
1997/11/25 | 171 | 175 | 168 | 169 | 309,000 |
1997/11/21 | 195 | 199 | 195 | 196 | 82,000 |
1997/11/20 | 192 | 193 | 189 | 189 | 303,000 |
1997/11/19 | 198 | 198 | 186 | 187 | 501,000 |
1997/11/18 | 202 | 203 | 195 | 197 | 150,000 |
1997/11/17 | 195 | 205 | 193 | 200 | 852,000 |
1997/11/14 | 200 | 200 | 195 | 195 | 330,000 |
1997/11/13 | 196 | 200 | 196 | 200 | 299,000 |
1997/11/12 | 220 | 220 | 200 | 200 | 434,000 |
1997/11/11 | 219 | 220 | 216 | 218 | 163,000 |
1997/11/10 | 220 | 220 | 219 | 219 | 285,000 |
1997/11/07 | 240 | 241 | 230 | 234 | 163,000 |
1997/11/06 | 239 | 248 | 239 | 248 | 132,000 |
1997/11/05 | 245 | 250 | 239 | 239 | 228,000 |
1997/11/04 | 258 | 258 | 245 | 245 | 136,000 |
1997/10/31 | 257 | 260 | 257 | 258 | 72,000 |
1997/10/30 | 261 | 264 | 255 | 262 | 60,000 |
1997/10/29 | 258 | 268 | 258 | 268 | 174,000 |
1997/10/28 | 258 | 258 | 252 | 258 | 53,000 |
1997/10/27 | 266 | 279 | 258 | 272 | 76,000 |
1997/10/24 | 250 | 268 | 245 | 268 | 96,000 |
1997/10/23 | 264 | 272 | 251 | 255 | 75,000 |
1997/10/22 | 250 | 265 | 250 | 264 | 241,000 |
1997/10/21 | 238 | 247 | 238 | 245 | 257,000 |
1997/10/20 | 234 | 239 | 230 | 235 | 383,000 |
1997/10/17 | 235 | 237 | 226 | 236 | 311,000 |
1997/10/16 | 225 | 247 | 225 | 247 | 144,000 |
1997/10/15 | 224 | 230 | 221 | 228 | 187,000 |
1997/10/14 | 220 | 229 | 212 | 229 | 490,000 |
1997/10/13 | 231 | 238 | 231 | 238 | 131,000 |
1997/10/09 | 230 | 235 | 229 | 229 | 367,000 |
1997/10/08 | 253 | 253 | 236 | 240 | 592,000 |
1997/10/07 | 265 | 265 | 255 | 255 | 133,000 |
1997/10/06 | 269 | 270 | 265 | 270 | 78,000 |
1997/10/03 | 270 | 270 | 266 | 269 | 37,000 |
1997/10/02 | 281 | 281 | 274 | 274 | 55,000 |
1997/10/01 | 270 | 270 | 265 | 269 | 45,000 |
1997/09/30 | 275 | 275 | 270 | 270 | 43,000 |
1997/09/29 | 283 | 285 | 271 | 272 | 412,000 |
1997/09/26 | 304 | 304 | 288 | 288 | 112,000 |
1997/09/25 | 304 | 308 | 300 | 304 | 105,000 |
1997/09/24 | 313 | 314 | 303 | 303 | 54,000 |
1997/09/22 | 311 | 314 | 311 | 313 | 43,000 |
1997/09/19 | 313 | 313 | 303 | 311 | 13,000 |
1997/09/18 | 300 | 316 | 299 | 306 | 552,000 |
1997/09/17 | 315 | 315 | 300 | 300 | 83,000 |
1997/09/16 | 315 | 316 | 311 | 315 | 58,000 |
1997/09/12 | 330 | 330 | 312 | 315 | 75,000 |
1997/09/11 | 330 | 335 | 326 | 330 | 52,000 |
1997/09/10 | 343 | 343 | 336 | 339 | 243,000 |
1997/09/09 | 338 | 343 | 334 | 343 | 535,000 |
1997/09/08 | 336 | 336 | 331 | 332 | 80,000 |
1997/09/05 | 330 | 336 | 328 | 336 | 209,000 |
1997/09/04 | 330 | 334 | 327 | 332 | 159,000 |
1997/09/03 | 320 | 333 | 320 | 330 | 170,000 |
1997/09/02 | 314 | 319 | 310 | 315 | 130,000 |
1997/09/01 | 313 | 313 | 310 | 313 | 38,000 |
1997/08/29 | 309 | 314 | 306 | 313 | 45,000 |
1997/08/28 | 309 | 311 | 309 | 310 | 60,000 |
1997/08/27 | 316 | 320 | 305 | 309 | 109,000 |
1997/08/26 | 320 | 320 | 314 | 316 | 56,000 |
1997/08/25 | 312 | 320 | 310 | 320 | 82,000 |
1997/08/22 | 310 | 312 | 310 | 310 | 66,000 |
1997/08/21 | 314 | 325 | 312 | 319 | 132,000 |
1997/08/20 | 308 | 311 | 305 | 310 | 292,000 |
1997/08/19 | 301 | 306 | 300 | 300 | 288,000 |
1997/08/18 | 303 | 305 | 297 | 299 | 373,000 |
1997/08/15 | 330 | 330 | 300 | 303 | 594,000 |
1997/08/14 | 330 | 330 | 320 | 330 | 57,000 |
1997/08/13 | 316 | 335 | 310 | 335 | 287,000 |
1997/08/12 | 315 | 324 | 315 | 319 | 368,000 |
1997/08/11 | 310 | 316 | 310 | 316 | 92,000 |
1997/08/08 | 305 | 324 | 305 | 324 | 133,000 |
1997/08/07 | 314 | 315 | 306 | 308 | 191,000 |
1997/08/06 | 327 | 328 | 304 | 315 | 599,000 |
1997/08/05 | 330 | 336 | 327 | 328 | 995,000 |
1997/08/04 | 330 | 335 | 330 | 334 | 101,000 |
1997/08/01 | 335 | 336 | 330 | 332 | 132,000 |
1997/07/31 | 343 | 343 | 332 | 335 | 252,000 |
1997/07/30 | 367 | 367 | 346 | 346 | 122,000 |
1997/07/29 | 376 | 376 | 370 | 370 | 42,000 |
1997/07/28 | 375 | 379 | 375 | 375 | 148,000 |
1997/07/25 | 363 | 388 | 363 | 375 | 490,000 |
1997/07/24 | 345 | 359 | 345 | 351 | 169,000 |
1997/07/23 | 350 | 352 | 340 | 345 | 488,000 |
1997/07/22 | 355 | 355 | 350 | 350 | 244,000 |
1997/07/18 | 360 | 364 | 346 | 350 | 409,000 |
1997/07/17 | 370 | 370 | 365 | 365 | 380,000 |
1997/07/16 | 379 | 379 | 370 | 370 | 269,000 |
1997/07/15 | 384 | 384 | 380 | 380 | 48,000 |
1997/07/14 | 389 | 390 | 380 | 384 | 138,000 |
1997/07/11 | 395 | 395 | 390 | 390 | 142,000 |
1997/07/10 | 400 | 400 | 392 | 392 | 51,000 |
1997/07/09 | 408 | 408 | 398 | 401 | 373,000 |
1997/07/08 | 413 | 413 | 404 | 404 | 141,000 |
1997/07/07 | 420 | 420 | 416 | 416 | 126,000 |
1997/07/04 | 425 | 425 | 420 | 420 | 197,000 |
1997/07/03 | 425 | 425 | 423 | 423 | 59,000 |
1997/07/02 | 423 | 423 | 418 | 423 | 143,000 |
1997/07/01 | 431 | 432 | 412 | 421 | 52,000 |
1997/06/30 | 436 | 440 | 432 | 432 | 105,000 |
1997/06/27 | 444 | 445 | 435 | 436 | 294,000 |
1997/06/26 | 440 | 445 | 440 | 440 | 213,000 |
1997/06/25 | 445 | 445 | 440 | 440 | 71,000 |
1997/06/24 | 442 | 447 | 440 | 441 | 244,000 |
1997/06/23 | 443 | 445 | 442 | 445 | 70,000 |
1997/06/20 | 443 | 443 | 441 | 442 | 122,000 |
1997/06/19 | 444 | 444 | 441 | 442 | 29,000 |
1997/06/18 | 440 | 445 | 440 | 445 | 171,000 |
1997/06/17 | 434 | 445 | 432 | 440 | 71,000 |
1997/06/16 | 432 | 435 | 432 | 432 | 20,000 |
1997/06/13 | 436 | 437 | 431 | 431 | 95,000 |
1997/06/12 | 430 | 436 | 430 | 431 | 47,000 |
1997/06/11 | 428 | 440 | 428 | 430 | 9,000 |
1997/06/10 | 429 | 434 | 429 | 432 | 27,000 |
1997/06/09 | 436 | 436 | 426 | 429 | 74,000 |
1997/06/06 | 441 | 441 | 436 | 439 | 84,000 |
1997/06/05 | 450 | 451 | 444 | 444 | 31,000 |
1997/06/04 | 445 | 448 | 444 | 445 | 24,000 |
1997/06/03 | 453 | 454 | 448 | 448 | 24,000 |
1997/06/02 | 455 | 456 | 450 | 450 | 46,000 |
1997/05/30 | 459 | 460 | 455 | 455 | 54,000 |
1997/05/29 | 460 | 461 | 458 | 458 | 60,000 |
1997/05/28 | 461 | 464 | 460 | 460 | 63,000 |
1997/05/27 | 462 | 467 | 461 | 461 | 62,000 |
1997/05/26 | 470 | 470 | 462 | 462 | 66,000 |
1997/05/23 | 474 | 480 | 470 | 470 | 110,000 |
1997/05/22 | 476 | 478 | 473 | 473 | 63,000 |
1997/05/21 | 484 | 485 | 478 | 478 | 48,000 |
1997/05/20 | 488 | 489 | 483 | 483 | 39,000 |
1997/05/19 | 472 | 488 | 472 | 488 | 24,000 |
1997/05/16 | 475 | 476 | 470 | 472 | 116,000 |
1997/05/15 | 485 | 489 | 475 | 475 | 145,000 |
1997/05/14 | 487 | 488 | 484 | 485 | 36,000 |
1997/05/13 | 493 | 493 | 484 | 488 | 334,000 |
1997/05/12 | 480 | 489 | 480 | 488 | 268,000 |
1997/05/09 | 485 | 487 | 477 | 477 | 112,000 |
1997/05/08 | 478 | 489 | 478 | 485 | 104,000 |
1997/05/07 | 472 | 478 | 472 | 475 | 166,000 |
1997/05/06 | 464 | 474 | 463 | 467 | 62,000 |
1997/05/02 | 452 | 460 | 446 | 460 | 664,000 |
1997/05/01 | 449 | 459 | 449 | 450 | 78,000 |
1997/04/30 | 437 | 450 | 437 | 446 | 179,000 |
1997/04/28 | 426 | 436 | 426 | 436 | 50,000 |
1997/04/25 | 423 | 430 | 420 | 430 | 63,000 |
1997/04/24 | 428 | 428 | 415 | 423 | 351,000 |
1997/04/23 | 445 | 445 | 427 | 427 | 193,000 |
1997/04/22 | 441 | 450 | 441 | 445 | 97,000 |
1997/04/21 | 439 | 448 | 439 | 440 | 136,000 |
1997/04/18 | 411 | 424 | 410 | 421 | 114,000 |
1997/04/17 | 399 | 407 | 399 | 407 | 131,000 |
1997/04/16 | 380 | 397 | 372 | 397 | 328,000 |
1997/04/15 | 380 | 381 | 372 | 372 | 162,000 |
1997/04/14 | 386 | 386 | 381 | 381 | 58,000 |
1997/04/11 | 390 | 395 | 385 | 391 | 56,000 |
1997/04/10 | 396 | 404 | 388 | 396 | 195,000 |
1997/04/09 | 405 | 406 | 392 | 396 | 200,000 |
1997/04/08 | 423 | 423 | 398 | 406 | 124,000 |
1997/04/07 | 463 | 463 | 420 | 423 | 101,000 |
1997/04/04 | 489 | 489 | 456 | 459 | 131,000 |
1997/04/03 | 479 | 488 | 479 | 483 | 28,000 |
1997/04/02 | 493 | 493 | 463 | 475 | 63,000 |
1997/04/01 | 501 | 501 | 490 | 493 | 44,000 |
1997/03/31 | 502 | 507 | 502 | 502 | 9,000 |
1997/03/28 | 510 | 522 | 506 | 510 | 28,000 |
1997/03/27 | 540 | 540 | 510 | 520 | 190,000 |
1997/03/26 | 543 | 543 | 530 | 530 | 35,000 |
1997/03/25 | 537 | 545 | 537 | 545 | 46,000 |
1997/03/24 | 551 | 551 | 535 | 535 | 83,000 |
1997/03/21 | 520 | 554 | 515 | 554 | 69,000 |
1997/03/19 | 511 | 530 | 510 | 510 | 20,000 |
1997/03/18 | 504 | 520 | 502 | 509 | 82,000 |
1997/03/17 | 501 | 512 | 501 | 505 | 28,000 |
1997/03/14 | 496 | 502 | 496 | 500 | 117,000 |
1997/03/13 | 499 | 500 | 491 | 496 | 48,000 |
1997/03/12 | 507 | 511 | 498 | 499 | 49,000 |
1997/03/11 | 501 | 502 | 501 | 502 | 18,000 |
1997/03/10 | 507 | 507 | 500 | 500 | 66,000 |
1997/03/07 | 501 | 508 | 500 | 501 | 67,000 |
1997/03/06 | 501 | 508 | 501 | 508 | 141,000 |
1997/03/05 | 508 | 510 | 505 | 510 | 99,000 |
1997/03/04 | 513 | 513 | 505 | 507 | 168,000 |
1997/03/03 | 521 | 521 | 508 | 508 | 88,000 |
1997/02/28 | 537 | 537 | 519 | 520 | 68,000 |
1997/02/27 | 539 | 539 | 533 | 536 | 24,000 |
1997/02/26 | 545 | 545 | 540 | 540 | 27,000 |
1997/02/25 | 546 | 546 | 545 | 545 | 360,000 |
1997/02/24 | 561 | 565 | 555 | 556 | 93,000 |
1997/02/21 | 544 | 562 | 533 | 560 | 141,000 |
1997/02/20 | 518 | 540 | 518 | 540 | 116,000 |
1997/02/19 | 530 | 530 | 510 | 515 | 138,000 |
1997/02/18 | 543 | 549 | 530 | 531 | 40,000 |
1997/02/17 | 549 | 550 | 544 | 550 | 78,000 |
1997/02/14 | 542 | 550 | 542 | 543 | 373,000 |
1997/02/13 | 551 | 554 | 545 | 553 | 137,000 |
1997/02/12 | 563 | 565 | 551 | 551 | 130,000 |
1997/02/10 | 561 | 573 | 560 | 561 | 157,000 |
1997/02/07 | 580 | 580 | 561 | 561 | 240,000 |
1997/02/06 | 566 | 568 | 561 | 566 | 75,000 |
1997/02/05 | 578 | 579 | 566 | 566 | 59,000 |
1997/02/04 | 581 | 583 | 580 | 580 | 103,000 |
1997/02/03 | 580 | 581 | 578 | 581 | 100,000 |
1997/01/31 | 556 | 576 | 556 | 566 | 91,000 |
1997/01/30 | 550 | 564 | 550 | 556 | 142,000 |
1997/01/29 | 572 | 572 | 550 | 550 | 94,000 |
1997/01/28 | 571 | 575 | 570 | 573 | 115,000 |
1997/01/27 | 590 | 590 | 572 | 572 | 119,000 |
1997/01/24 | 610 | 610 | 591 | 591 | 193,000 |
1997/01/23 | 605 | 605 | 603 | 603 | 40,000 |
1997/01/22 | 596 | 608 | 594 | 608 | 115,000 |
1997/01/21 | 606 | 613 | 596 | 596 | 54,000 |
1997/01/20 | 607 | 607 | 594 | 606 | 43,000 |
1997/01/17 | 596 | 615 | 594 | 600 | 133,000 |
1997/01/16 | 607 | 607 | 596 | 596 | 51,000 |
1997/01/14 | 610 | 610 | 595 | 600 | 117,000 |
1997/01/13 | 601 | 610 | 593 | 610 | 114,000 |
1997/01/10 | 610 | 610 | 585 | 591 | 111,000 |
1997/01/09 | 620 | 620 | 610 | 612 | 79,000 |
1997/01/08 | 630 | 636 | 610 | 615 | 39,000 |
1997/01/07 | 653 | 653 | 640 | 640 | 45,000 |
1997/01/06 | 640 | 663 | 630 | 663 | 93,000 |