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
1999/12/30 175 178 172 172 32,000
1999/12/29 181 186 175 176 160,000
1999/12/28 185 189 185 185 18,000
1999/12/27 182 190 180 190 28,000
1999/12/24 182 189 182 182 69,000
1999/12/22 182 182 180 181 57,000
1999/12/21 183 183 180 182 54,000
1999/12/20 181 189 180 185 116,000
1999/12/17 180 185 180 185 150,000
1999/12/16 182 185 180 180 109,000
1999/12/15 181 185 181 181 100,000
1999/12/14 189 189 185 185 49,000
1999/12/13 189 194 188 189 52,000
1999/12/10 197 199 186 193 112,000
1999/12/09 191 196 191 196 79,000
1999/12/08 194 195 192 192 67,000
1999/12/07 192 194 187 192 87,000
1999/12/06 200 200 190 192 87,000
1999/12/03 192 202 192 202 72,000
1999/12/02 191 194 188 190 211,000
1999/12/01 195 200 195 195 35,000
1999/11/30 195 198 195 195 36,000
1999/11/29 192 200 192 200 48,000
1999/11/26 196 196 190 190 122,000
1999/11/25 203 203 195 198 86,000
1999/11/24 204 204 200 201 58,000
1999/11/22 219 219 203 208 29,000
1999/11/19 227 227 211 219 72,000
1999/11/18 215 230 215 227 133,000
1999/11/17 183 215 183 211 104,000
1999/11/16 180 189 180 180 116,000
1999/11/15 190 195 180 180 135,000
1999/11/12 195 198 190 190 408,000
1999/11/11 201 201 198 199 68,000
1999/11/10 205 205 200 205 31,000
1999/11/09 205 215 200 203 64,000
1999/11/08 214 214 200 200 53,000
1999/11/05 208 211 204 209 171,000
1999/11/04 219 219 213 213 52,000
1999/11/02 218 218 208 212 41,000
1999/11/01 211 213 208 213 74,000
1999/10/29 210 212 208 209 60,000
1999/10/28 206 208 206 207 98,000
1999/10/27 208 210 206 209 65,000
1999/10/26 212 212 208 208 63,000
1999/10/25 206 210 206 207 123,000
1999/10/22 208 212 206 206 80,000
1999/10/21 212 215 211 213 55,000
1999/10/20 216 218 208 215 111,000
1999/10/19 217 222 217 220 71,000
1999/10/18 220 225 217 222 71,000
1999/10/15 235 235 222 222 146,000
1999/10/14 230 234 225 226 121,000
1999/10/13 230 236 230 230 63,000
1999/10/12 229 234 222 226 135,000
1999/10/08 233 234 225 227 150,000
1999/10/07 236 236 230 230 147,000
1999/10/06 238 241 233 236 50,000
1999/10/05 237 241 237 241 28,000
1999/10/04 241 244 241 242 13,000
1999/10/01 251 254 246 250 35,000
1999/09/30 244 254 235 254 69,000
1999/09/29 245 245 231 234 27,000
1999/09/28 235 245 235 240 11,000
1999/09/27 237 238 235 235 22,000
1999/09/24 240 250 235 236 142,000
1999/09/22 240 249 240 242 30,000
1999/09/21 253 253 246 253 32,000
1999/09/20 251 254 241 251 51,000
1999/09/17 252 252 240 240 53,000
1999/09/16 240 253 235 253 64,000
1999/09/14 242 250 240 250 53,000
1999/09/13 245 248 243 244 51,000
1999/09/10 242 247 240 243 123,000
1999/09/09 242 248 240 240 58,000
1999/09/08 250 250 241 241 101,000
1999/09/07 251 252 250 250 34,000
1999/09/06 253 256 250 255 51,000
1999/09/03 250 261 250 251 65,000
1999/09/02 252 253 250 250 65,000
1999/09/01 256 260 251 260 81,000
1999/08/31 257 265 255 255 42,000
1999/08/30 260 261 256 260 12,000
1999/08/27 270 270 255 255 34,000
1999/08/26 268 270 265 266 39,000
1999/08/25 265 268 263 268 39,000
1999/08/24 267 270 261 265 92,000
1999/08/23 265 265 256 260 53,000
1999/08/20 247 255 246 250 84,000
1999/08/19 256 256 249 252 47,000
1999/08/18 264 264 251 255 25,000
1999/08/17 254 265 254 264 40,000
1999/08/16 259 264 259 264 25,000
1999/08/13 268 268 250 252 362,000
1999/08/12 258 268 258 268 25,000
1999/08/11 255 262 255 262 26,000
1999/08/10 268 269 260 263 52,000
1999/08/09 255 269 255 268 76,000
1999/08/06 252 264 251 253 38,000
1999/08/05 259 259 250 250 83,000
1999/08/04 253 255 250 251 85,000
1999/08/03 262 262 246 246 234,000
1999/08/02 272 274 264 265 190,000
1999/07/30 280 280 275 275 59,000
1999/07/29 280 281 277 277 123,000
1999/07/28 286 287 280 280 69,000
1999/07/27 290 292 285 285 89,000
1999/07/26 285 298 285 295 29,000
1999/07/23 295 295 290 295 126,000
1999/07/22 302 302 295 295 87,000
1999/07/21 304 304 297 304 96,000
1999/07/19 292 305 292 305 110,000
1999/07/16 299 303 290 303 191,000
1999/07/15 313 317 305 310 240,000
1999/07/14 313 318 313 318 206,000
1999/07/13 317 324 313 316 210,000
1999/07/12 330 330 310 312 226,000
1999/07/09 335 335 321 323 646,000
1999/07/08 350 350 330 330 1,950,000
1999/07/07 304 322 301 320 1,586,000
1999/07/06 281 298 280 294 470,000
1999/07/05 279 287 277 281 217,000
1999/07/02 279 286 276 282 161,000
1999/07/01 272 279 272 274 104,000
1999/06/30 280 285 272 272 134,000
1999/06/29 284 284 279 280 159,000
1999/06/28 271 279 271 274 58,000
1999/06/25 272 278 271 271 73,000
1999/06/24 272 277 270 271 84,000
1999/06/23 271 280 270 271 58,000
1999/06/22 285 285 275 275 95,000
1999/06/21 282 287 277 284 97,000
1999/06/18 283 286 281 281 128,000
1999/06/17 289 289 281 281 75,000
1999/06/16 275 289 274 287 217,000
1999/06/15 270 277 270 274 200,000
1999/06/14 275 277 268 270 74,000
1999/06/11 272 280 272 275 259,000
1999/06/10 266 272 266 270 144,000
1999/06/09 266 270 264 269 175,000
1999/06/08 275 275 267 267 64,000
1999/06/07 269 276 269 271 36,000
1999/06/04 271 274 270 271 61,000
1999/06/03 277 277 271 275 63,000
1999/06/02 275 278 272 277 53,000
1999/06/01 270 272 267 271 105,000
1999/05/31 275 276 265 271 69,000
1999/05/28 278 280 278 278 84,000
1999/05/27 297 297 283 288 132,000
1999/05/26 279 304 278 292 373,000
1999/05/25 281 282 278 279 89,000
1999/05/24 286 290 281 285 76,000
1999/05/21 278 285 278 281 70,000
1999/05/20 286 289 278 279 103,000
1999/05/19 297 298 285 285 131,000
1999/05/18 291 303 291 292 194,000
1999/05/17 297 303 290 291 123,000
1999/05/14 305 305 297 298 191,000
1999/05/13 301 305 295 295 174,000
1999/05/12 299 304 297 300 213,000
1999/05/11 305 305 290 294 398,000
1999/05/10 308 312 299 307 686,000
1999/05/07 295 308 295 308 778,000
1999/05/06 291 295 288 290 115,000
1999/04/30 291 296 286 290 256,000
1999/04/28 283 299 281 290 332,000
1999/04/27 290 291 282 286 152,000
1999/04/26 285 291 275 280 226,000
1999/04/23 290 295 285 285 373,000
1999/04/22 272 288 270 285 367,000
1999/04/21 281 285 260 265 267,000
1999/04/20 281 286 278 283 245,000
1999/04/19 296 297 283 286 378,000
1999/04/16 300 303 291 300 689,000
1999/04/15 300 308 298 303 1,797,000
1999/04/14 290 310 281 298 3,157,000
1999/04/13 250 270 250 270 1,812,000
1999/04/12 229 245 229 240 618,000
1999/04/09 230 230 221 221 195,000
1999/04/08 216 230 216 230 313,000
1999/04/07 213 218 212 216 123,000
1999/04/06 218 220 211 211 172,000
1999/04/05 210 215 210 213 174,000
1999/04/02 206 210 203 210 260,000
1999/04/01 206 206 201 202 34,000
1999/03/31 196 207 196 205 86,000
1999/03/30 204 206 197 197 70,000
1999/03/29 205 208 201 204 113,000
1999/03/26 208 208 201 204 105,000
1999/03/25 200 208 200 208 275,000
1999/03/24 213 213 187 190 858,000
1999/03/23 211 218 211 212 188,000
1999/03/19 210 215 207 212 117,000
1999/03/18 215 216 201 201 113,000
1999/03/17 223 223 210 218 189,000
1999/03/16 213 220 210 218 392,000
1999/03/15 200 213 200 209 268,000
1999/03/12 199 200 190 199 253,000
1999/03/11 185 196 185 195 227,000
1999/03/10 178 185 177 180 41,000
1999/03/09 177 180 175 177 68,000
1999/03/08 181 184 177 177 191,000
1999/03/05 180 185 178 180 73,000
1999/03/04 175 178 175 178 15,000
1999/03/03 176 181 176 177 17,000
1999/03/02 179 182 174 175 81,000
1999/03/01 193 193 165 182 92,000
1999/02/26 188 195 183 188 273,000
1999/02/25 186 193 182 189 203,000
1999/02/24 189 189 181 181 64,000
1999/02/23 183 192 181 187 212,000
1999/02/22 183 183 176 176 73,000
1999/02/19 179 180 171 176 142,000
1999/02/18 175 180 170 170 45,000
1999/02/17 180 180 165 171 99,000
1999/02/16 166 170 165 170 92,000
1999/02/15 169 169 165 165 51,000
1999/02/12 165 165 162 164 136,000
1999/02/10 173 175 165 165 98,000
1999/02/09 172 177 168 168 102,000
1999/02/08 171 175 170 172 54,000
1999/02/05 175 175 172 175 18,000
1999/02/04 175 180 175 180 31,000
1999/02/03 175 180 175 178 19,000
1999/02/02 178 182 176 180 18,000
1999/02/01 180 180 177 177 26,000
1999/01/29 181 182 175 175 60,000
1999/01/28 186 186 180 180 23,000
1999/01/27 182 187 182 183 41,000
1999/01/26 177 188 177 180 40,000
1999/01/25 180 180 177 177 40,000
1999/01/22 178 180 175 175 43,000
1999/01/21 178 179 177 178 21,000
1999/01/20 175 179 174 179 78,000
1999/01/19 175 175 174 175 41,000
1999/01/18 176 178 175 175 114,000
1999/01/14 180 180 175 176 103,000
1999/01/13 181 182 180 180 61,000
1999/01/12 180 185 180 181 50,000
1999/01/11 182 190 182 186 82,000
1999/01/08 193 193 180 182 575,000
1999/01/07 200 200 193 193 79,000
1999/01/06 192 195 190 195 56,000
1999/01/05 195 195 187 187 555,000
1999/01/04 200 200 191 191 7,000

このページの先頭へ