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 |
---|---|---|---|---|---|
1998/12/30 | 201 | 205 | 200 | 200 | 20,000 |
1998/12/29 | 192 | 205 | 192 | 200 | 81,000 |
1998/12/28 | 191 | 200 | 191 | 197 | 66,000 |
1998/12/25 | 190 | 197 | 190 | 190 | 58,000 |
1998/12/24 | 183 | 183 | 180 | 180 | 76,000 |
1998/12/22 | 186 | 187 | 183 | 186 | 123,000 |
1998/12/21 | 186 | 189 | 186 | 189 | 53,000 |
1998/12/18 | 188 | 188 | 182 | 187 | 52,000 |
1998/12/17 | 189 | 189 | 187 | 189 | 81,000 |
1998/12/16 | 190 | 191 | 188 | 189 | 83,000 |
1998/12/15 | 192 | 194 | 191 | 191 | 93,000 |
1998/12/14 | 200 | 200 | 191 | 192 | 118,000 |
1998/12/11 | 204 | 206 | 204 | 204 | 118,000 |
1998/12/10 | 203 | 204 | 203 | 204 | 51,000 |
1998/12/09 | 203 | 205 | 203 | 204 | 48,000 |
1998/12/08 | 203 | 206 | 202 | 203 | 31,000 |
1998/12/07 | 202 | 204 | 200 | 202 | 46,000 |
1998/12/04 | 200 | 200 | 197 | 199 | 53,000 |
1998/12/03 | 206 | 209 | 200 | 205 | 44,000 |
1998/12/02 | 203 | 209 | 203 | 209 | 57,000 |
1998/12/01 | 209 | 209 | 203 | 203 | 117,000 |
1998/11/30 | 215 | 220 | 211 | 211 | 103,000 |
1998/11/27 | 209 | 213 | 209 | 211 | 65,000 |
1998/11/26 | 209 | 209 | 202 | 208 | 77,000 |
1998/11/25 | 205 | 211 | 198 | 201 | 187,000 |
1998/11/24 | 207 | 207 | 200 | 200 | 69,000 |
1998/11/20 | 196 | 198 | 195 | 197 | 61,000 |
1998/11/19 | 197 | 200 | 195 | 195 | 100,000 |
1998/11/18 | 196 | 198 | 195 | 198 | 50,000 |
1998/11/17 | 199 | 203 | 195 | 196 | 83,000 |
1998/11/16 | 190 | 204 | 190 | 198 | 81,000 |
1998/11/13 | 185 | 187 | 184 | 185 | 68,000 |
1998/11/12 | 191 | 199 | 189 | 189 | 63,000 |
1998/11/11 | 191 | 191 | 189 | 191 | 21,000 |
1998/11/10 | 191 | 191 | 190 | 191 | 16,000 |
1998/11/09 | 193 | 196 | 191 | 191 | 60,000 |
1998/11/06 | 200 | 200 | 192 | 193 | 48,000 |
1998/11/05 | 210 | 211 | 201 | 201 | 115,000 |
1998/11/04 | 207 | 207 | 200 | 205 | 107,000 |
1998/11/02 | 186 | 194 | 184 | 192 | 73,000 |
1998/10/30 | 183 | 184 | 171 | 176 | 209,000 |
1998/10/29 | 196 | 197 | 181 | 181 | 185,000 |
1998/10/28 | 204 | 206 | 196 | 196 | 124,000 |
1998/10/27 | 209 | 211 | 209 | 209 | 22,000 |
1998/10/26 | 216 | 216 | 210 | 211 | 66,000 |
1998/10/23 | 212 | 215 | 212 | 213 | 81,000 |
1998/10/22 | 229 | 229 | 211 | 212 | 64,000 |
1998/10/21 | 218 | 225 | 211 | 219 | 63,000 |
1998/10/20 | 212 | 219 | 205 | 219 | 92,000 |
1998/10/19 | 206 | 215 | 206 | 210 | 56,000 |
1998/10/16 | 226 | 226 | 211 | 216 | 38,000 |
1998/10/15 | 226 | 226 | 212 | 220 | 32,000 |
1998/10/14 | 226 | 230 | 225 | 226 | 25,000 |
1998/10/13 | 235 | 240 | 231 | 231 | 59,000 |
1998/10/12 | 230 | 236 | 226 | 235 | 70,000 |
1998/10/09 | 224 | 233 | 220 | 230 | 19,000 |
1998/10/08 | 233 | 235 | 225 | 225 | 131,000 |
1998/10/07 | 225 | 233 | 223 | 233 | 56,000 |
1998/10/06 | 210 | 220 | 210 | 217 | 78,000 |
1998/10/05 | 215 | 215 | 210 | 215 | 32,000 |
1998/10/02 | 209 | 215 | 208 | 215 | 52,000 |
1998/10/01 | 228 | 229 | 210 | 215 | 80,000 |
1998/09/30 | 234 | 234 | 224 | 234 | 128,000 |
1998/09/29 | 227 | 230 | 226 | 230 | 30,000 |
1998/09/28 | 225 | 238 | 225 | 232 | 92,000 |
1998/09/25 | 224 | 234 | 224 | 234 | 30,000 |
1998/09/24 | 224 | 230 | 224 | 230 | 46,000 |
1998/09/22 | 223 | 225 | 221 | 223 | 66,000 |
1998/09/21 | 228 | 228 | 222 | 223 | 73,000 |
1998/09/18 | 221 | 229 | 221 | 228 | 29,000 |
1998/09/17 | 219 | 220 | 216 | 220 | 57,000 |
1998/09/16 | 218 | 220 | 218 | 220 | 27,000 |
1998/09/14 | 206 | 215 | 206 | 214 | 76,000 |
1998/09/11 | 212 | 212 | 203 | 206 | 133,000 |
1998/09/10 | 218 | 222 | 217 | 217 | 60,000 |
1998/09/09 | 220 | 223 | 216 | 223 | 32,000 |
1998/09/08 | 238 | 238 | 220 | 220 | 49,000 |
1998/09/07 | 206 | 224 | 206 | 223 | 67,000 |
1998/09/04 | 216 | 218 | 211 | 211 | 93,000 |
1998/09/03 | 225 | 226 | 220 | 221 | 60,000 |
1998/09/02 | 235 | 235 | 225 | 230 | 30,000 |
1998/09/01 | 224 | 230 | 217 | 225 | 51,000 |
1998/08/31 | 231 | 236 | 220 | 225 | 86,000 |
1998/08/28 | 215 | 220 | 210 | 216 | 133,000 |
1998/08/27 | 228 | 228 | 217 | 220 | 76,000 |
1998/08/26 | 230 | 230 | 229 | 230 | 39,000 |
1998/08/25 | 230 | 230 | 227 | 230 | 38,000 |
1998/08/24 | 231 | 231 | 229 | 229 | 40,000 |
1998/08/21 | 229 | 235 | 227 | 235 | 14,000 |
1998/08/20 | 230 | 235 | 229 | 231 | 37,000 |
1998/08/19 | 230 | 242 | 230 | 232 | 52,000 |
1998/08/18 | 223 | 233 | 223 | 230 | 94,000 |
1998/08/17 | 226 | 226 | 222 | 222 | 32,000 |
1998/08/14 | 228 | 233 | 225 | 226 | 29,000 |
1998/08/13 | 223 | 228 | 222 | 223 | 40,000 |
1998/08/12 | 221 | 233 | 220 | 223 | 84,000 |
1998/08/11 | 227 | 227 | 222 | 223 | 68,000 |
1998/08/10 | 237 | 237 | 222 | 227 | 201,000 |
1998/08/07 | 239 | 243 | 239 | 242 | 147,000 |
1998/08/06 | 243 | 245 | 242 | 244 | 129,000 |
1998/08/05 | 248 | 248 | 243 | 243 | 99,000 |
1998/08/04 | 249 | 250 | 243 | 246 | 68,000 |
1998/08/03 | 250 | 250 | 249 | 249 | 41,000 |
1998/07/31 | 250 | 253 | 249 | 252 | 115,000 |
1998/07/30 | 251 | 252 | 249 | 250 | 41,000 |
1998/07/29 | 250 | 254 | 248 | 248 | 93,000 |
1998/07/28 | 251 | 253 | 250 | 253 | 75,000 |
1998/07/27 | 250 | 250 | 247 | 250 | 88,000 |
1998/07/24 | 244 | 255 | 240 | 250 | 99,000 |
1998/07/23 | 246 | 247 | 245 | 245 | 40,000 |
1998/07/22 | 252 | 252 | 246 | 246 | 56,000 |
1998/07/21 | 258 | 258 | 250 | 252 | 80,000 |
1998/07/17 | 253 | 259 | 253 | 259 | 233,000 |
1998/07/16 | 258 | 258 | 251 | 258 | 133,000 |
1998/07/15 | 255 | 265 | 252 | 253 | 123,000 |
1998/07/14 | 249 | 255 | 245 | 253 | 123,000 |
1998/07/13 | 229 | 240 | 229 | 240 | 64,000 |
1998/07/10 | 246 | 246 | 236 | 236 | 116,000 |
1998/07/09 | 250 | 250 | 247 | 247 | 56,000 |
1998/07/08 | 252 | 252 | 248 | 248 | 143,000 |
1998/07/07 | 252 | 252 | 250 | 250 | 133,000 |
1998/07/06 | 241 | 250 | 241 | 247 | 78,000 |
1998/07/03 | 247 | 248 | 245 | 246 | 108,000 |
1998/07/02 | 248 | 259 | 245 | 257 | 151,000 |
1998/07/01 | 234 | 245 | 228 | 245 | 152,000 |
1998/06/30 | 222 | 227 | 222 | 224 | 105,000 |
1998/06/29 | 223 | 228 | 222 | 222 | 159,000 |
1998/06/26 | 221 | 223 | 221 | 222 | 82,000 |
1998/06/25 | 218 | 221 | 218 | 220 | 62,000 |
1998/06/24 | 218 | 220 | 215 | 220 | 12,000 |
1998/06/23 | 221 | 228 | 218 | 222 | 64,000 |
1998/06/22 | 218 | 225 | 218 | 221 | 36,000 |
1998/06/19 | 219 | 220 | 218 | 218 | 17,000 |
1998/06/18 | 213 | 225 | 213 | 220 | 179,000 |
1998/06/17 | 208 | 210 | 207 | 207 | 10,000 |
1998/06/16 | 205 | 213 | 205 | 207 | 50,000 |
1998/06/15 | 208 | 214 | 207 | 214 | 53,000 |
1998/06/12 | 201 | 208 | 201 | 208 | 150,000 |
1998/06/11 | 220 | 226 | 213 | 226 | 66,000 |
1998/06/10 | 220 | 229 | 218 | 226 | 38,000 |
1998/06/09 | 217 | 220 | 215 | 220 | 19,000 |
1998/06/08 | 221 | 221 | 215 | 215 | 14,000 |
1998/06/05 | 224 | 224 | 222 | 222 | 38,000 |
1998/06/04 | 224 | 226 | 222 | 224 | 29,000 |
1998/06/03 | 224 | 224 | 220 | 224 | 14,000 |
1998/06/02 | 221 | 221 | 215 | 220 | 32,000 |
1998/06/01 | 234 | 235 | 225 | 225 | 43,000 |
1998/05/29 | 230 | 236 | 230 | 234 | 39,000 |
1998/05/28 | 223 | 235 | 223 | 230 | 21,000 |
1998/05/27 | 227 | 229 | 224 | 224 | 44,000 |
1998/05/26 | 224 | 240 | 224 | 228 | 18,000 |
1998/05/25 | 223 | 230 | 223 | 230 | 45,000 |
1998/05/22 | 243 | 243 | 223 | 223 | 43,000 |
1998/05/21 | 215 | 240 | 215 | 233 | 93,000 |
1998/05/20 | 217 | 221 | 214 | 216 | 53,000 |
1998/05/19 | 219 | 219 | 209 | 217 | 67,000 |
1998/05/18 | 227 | 227 | 210 | 212 | 76,000 |
1998/05/15 | 230 | 230 | 221 | 221 | 70,000 |
1998/05/14 | 230 | 231 | 225 | 225 | 33,000 |
1998/05/13 | 227 | 232 | 226 | 232 | 34,000 |
1998/05/12 | 231 | 231 | 222 | 227 | 23,000 |
1998/05/11 | 227 | 234 | 227 | 227 | 24,000 |
1998/05/08 | 220 | 229 | 219 | 228 | 58,000 |
1998/05/07 | 231 | 232 | 218 | 220 | 74,000 |
1998/05/06 | 242 | 242 | 231 | 233 | 43,000 |
1998/05/01 | 243 | 243 | 240 | 240 | 26,000 |
1998/04/30 | 239 | 245 | 239 | 245 | 49,000 |
1998/04/28 | 242 | 245 | 237 | 240 | 64,000 |
1998/04/27 | 246 | 254 | 246 | 247 | 50,000 |
1998/04/24 | 244 | 260 | 243 | 256 | 111,000 |
1998/04/23 | 247 | 249 | 243 | 249 | 120,000 |
1998/04/22 | 247 | 249 | 240 | 249 | 45,000 |
1998/04/21 | 245 | 249 | 245 | 249 | 43,000 |
1998/04/20 | 251 | 251 | 245 | 246 | 56,000 |
1998/04/17 | 239 | 254 | 239 | 252 | 52,000 |
1998/04/16 | 257 | 257 | 239 | 239 | 88,000 |
1998/04/15 | 265 | 265 | 257 | 257 | 49,000 |
1998/04/14 | 267 | 267 | 258 | 260 | 44,000 |
1998/04/13 | 256 | 260 | 251 | 257 | 51,000 |
1998/04/10 | 282 | 290 | 260 | 265 | 223,000 |
1998/04/09 | 267 | 280 | 259 | 280 | 204,000 |
1998/04/08 | 250 | 269 | 250 | 264 | 208,000 |
1998/04/07 | 237 | 270 | 237 | 261 | 203,000 |
1998/04/06 | 235 | 237 | 228 | 237 | 208,000 |
1998/04/03 | 201 | 220 | 201 | 217 | 257,000 |
1998/04/02 | 230 | 235 | 196 | 196 | 434,000 |
1998/04/01 | 247 | 250 | 230 | 240 | 263,000 |
1998/03/31 | 263 | 272 | 250 | 252 | 228,000 |
1998/03/30 | 292 | 298 | 260 | 263 | 264,000 |
1998/03/27 | 298 | 298 | 290 | 292 | 101,000 |
1998/03/26 | 291 | 301 | 288 | 288 | 121,000 |
1998/03/25 | 296 | 300 | 286 | 287 | 114,000 |
1998/03/24 | 289 | 298 | 285 | 286 | 93,000 |
1998/03/23 | 301 | 313 | 285 | 285 | 149,000 |
1998/03/20 | 295 | 298 | 290 | 295 | 132,000 |
1998/03/19 | 295 | 297 | 285 | 290 | 44,000 |
1998/03/18 | 299 | 300 | 285 | 285 | 233,000 |
1998/03/17 | 305 | 305 | 300 | 300 | 222,000 |
1998/03/16 | 317 | 317 | 305 | 309 | 132,000 |
1998/03/13 | 302 | 317 | 302 | 313 | 283,000 |
1998/03/12 | 301 | 306 | 298 | 302 | 140,000 |
1998/03/11 | 314 | 315 | 305 | 310 | 473,000 |
1998/03/10 | 300 | 319 | 295 | 318 | 516,000 |
1998/03/09 | 300 | 300 | 289 | 289 | 219,000 |
1998/03/06 | 279 | 294 | 279 | 288 | 65,000 |
1998/03/05 | 277 | 284 | 275 | 284 | 126,000 |
1998/03/04 | 290 | 298 | 285 | 285 | 102,000 |
1998/03/03 | 301 | 301 | 295 | 300 | 184,000 |
1998/03/02 | 301 | 306 | 299 | 306 | 338,000 |
1998/02/27 | 281 | 295 | 280 | 293 | 193,000 |
1998/02/26 | 272 | 274 | 269 | 271 | 212,000 |
1998/02/25 | 265 | 271 | 263 | 267 | 163,000 |
1998/02/24 | 266 | 271 | 265 | 271 | 98,000 |
1998/02/23 | 274 | 275 | 270 | 271 | 132,000 |
1998/02/20 | 276 | 277 | 263 | 273 | 185,000 |
1998/02/19 | 282 | 282 | 276 | 276 | 150,000 |
1998/02/18 | 281 | 290 | 281 | 285 | 302,000 |
1998/02/17 | 289 | 300 | 285 | 290 | 123,000 |
1998/02/16 | 292 | 292 | 280 | 288 | 128,000 |
1998/02/13 | 314 | 314 | 285 | 291 | 315,000 |
1998/02/12 | 318 | 325 | 310 | 314 | 625,000 |
1998/02/10 | 287 | 325 | 287 | 304 | 1,362,000 |
1998/02/09 | 279 | 285 | 279 | 284 | 142,000 |
1998/02/06 | 295 | 296 | 275 | 285 | 570,000 |
1998/02/05 | 270 | 295 | 267 | 293 | 1,424,000 |
1998/02/04 | 252 | 269 | 251 | 269 | 1,141,000 |
1998/02/03 | 225 | 245 | 225 | 242 | 321,000 |
1998/02/02 | 230 | 234 | 216 | 216 | 184,000 |
1998/01/30 | 231 | 235 | 225 | 226 | 125,000 |
1998/01/29 | 279 | 279 | 235 | 245 | 270,000 |
1998/01/28 | 252 | 279 | 252 | 270 | 806,000 |
1998/01/27 | 245 | 250 | 242 | 247 | 330,000 |
1998/01/26 | 224 | 255 | 220 | 240 | 526,000 |
1998/01/23 | 202 | 210 | 202 | 205 | 163,000 |
1998/01/22 | 204 | 212 | 200 | 202 | 279,000 |
1998/01/21 | 193 | 204 | 193 | 203 | 288,000 |
1998/01/20 | 170 | 190 | 170 | 186 | 146,000 |
1998/01/19 | 164 | 183 | 161 | 180 | 232,000 |
1998/01/16 | 141 | 150 | 141 | 150 | 112,000 |
1998/01/14 | 140 | 145 | 136 | 140 | 149,000 |
1998/01/13 | 151 | 151 | 138 | 141 | 142,000 |
1998/01/12 | 139 | 149 | 139 | 146 | 68,000 |
1998/01/09 | 146 | 150 | 145 | 149 | 59,000 |
1998/01/08 | 149 | 155 | 148 | 150 | 133,000 |
1998/01/07 | 155 | 156 | 145 | 149 | 112,000 |
1998/01/06 | 155 | 160 | 150 | 156 | 77,000 |
1998/01/05 | 160 | 166 | 150 | 155 | 59,000 |