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 |
---|---|---|---|---|---|
2001/12/28 | 127 | 135 | 126 | 135 | 56,000 |
2001/12/27 | 123 | 128 | 123 | 128 | 109,000 |
2001/12/26 | 122 | 128 | 122 | 123 | 114,000 |
2001/12/25 | 127 | 128 | 122 | 122 | 150,000 |
2001/12/21 | 125 | 125 | 120 | 124 | 141,000 |
2001/12/20 | 120 | 122 | 116 | 122 | 278,000 |
2001/12/19 | 124 | 124 | 111 | 115 | 321,000 |
2001/12/18 | 125 | 133 | 120 | 124 | 355,000 |
2001/12/17 | 118 | 125 | 112 | 119 | 652,000 |
2001/12/14 | 145 | 148 | 138 | 138 | 212,000 |
2001/12/13 | 152 | 152 | 150 | 150 | 51,000 |
2001/12/12 | 155 | 157 | 152 | 152 | 38,000 |
2001/12/11 | 158 | 158 | 154 | 154 | 77,000 |
2001/12/10 | 160 | 160 | 149 | 155 | 91,000 |
2001/12/07 | 162 | 162 | 155 | 157 | 82,000 |
2001/12/06 | 151 | 159 | 149 | 159 | 132,000 |
2001/12/05 | 165 | 165 | 151 | 154 | 106,000 |
2001/12/04 | 155 | 155 | 150 | 153 | 111,000 |
2001/12/03 | 158 | 159 | 155 | 157 | 63,000 |
2001/11/30 | 168 | 168 | 160 | 161 | 79,000 |
2001/11/29 | 160 | 163 | 159 | 163 | 96,000 |
2001/11/28 | 165 | 165 | 158 | 160 | 235,000 |
2001/11/27 | 179 | 179 | 166 | 169 | 221,000 |
2001/11/26 | 172 | 176 | 172 | 174 | 40,000 |
2001/11/22 | 177 | 178 | 169 | 173 | 146,000 |
2001/11/21 | 171 | 174 | 171 | 174 | 58,000 |
2001/11/20 | 174 | 179 | 172 | 172 | 92,000 |
2001/11/19 | 170 | 175 | 170 | 174 | 23,000 |
2001/11/16 | 180 | 180 | 176 | 179 | 96,000 |
2001/11/15 | 176 | 176 | 169 | 172 | 149,000 |
2001/11/14 | 184 | 184 | 170 | 171 | 104,000 |
2001/11/13 | 175 | 175 | 169 | 174 | 145,000 |
2001/11/12 | 183 | 185 | 180 | 185 | 65,000 |
2001/11/09 | 190 | 190 | 181 | 188 | 51,000 |
2001/11/08 | 191 | 192 | 188 | 192 | 37,000 |
2001/11/07 | 193 | 194 | 185 | 194 | 171,000 |
2001/11/06 | 194 | 194 | 181 | 193 | 145,000 |
2001/11/05 | 190 | 190 | 186 | 190 | 138,000 |
2001/11/02 | 198 | 198 | 192 | 195 | 113,000 |
2001/11/01 | 206 | 206 | 196 | 198 | 170,000 |
2001/10/31 | 200 | 206 | 198 | 206 | 184,000 |
2001/10/30 | 200 | 202 | 198 | 200 | 114,000 |
2001/10/29 | 205 | 205 | 202 | 202 | 101,000 |
2001/10/26 | 204 | 207 | 204 | 205 | 121,000 |
2001/10/25 | 206 | 206 | 200 | 205 | 124,000 |
2001/10/24 | 198 | 203 | 198 | 202 | 89,000 |
2001/10/23 | 195 | 199 | 194 | 199 | 105,000 |
2001/10/22 | 195 | 195 | 191 | 195 | 81,000 |
2001/10/19 | 198 | 200 | 190 | 193 | 53,000 |
2001/10/18 | 199 | 200 | 199 | 199 | 66,000 |
2001/10/17 | 200 | 202 | 200 | 201 | 131,000 |
2001/10/16 | 201 | 201 | 198 | 201 | 88,000 |
2001/10/15 | 198 | 201 | 197 | 201 | 110,000 |
2001/10/12 | 200 | 201 | 199 | 200 | 102,000 |
2001/10/11 | 192 | 197 | 190 | 197 | 113,000 |
2001/10/10 | 190 | 198 | 190 | 197 | 94,000 |
2001/10/09 | 198 | 200 | 198 | 199 | 75,000 |
2001/10/05 | 200 | 204 | 198 | 204 | 186,000 |
2001/10/04 | 201 | 206 | 201 | 205 | 75,000 |
2001/10/03 | 204 | 210 | 201 | 205 | 129,000 |
2001/10/02 | 199 | 209 | 198 | 203 | 163,000 |
2001/10/01 | 198 | 203 | 194 | 199 | 223,000 |
2001/09/28 | 182 | 194 | 182 | 194 | 132,000 |
2001/09/27 | 185 | 187 | 180 | 184 | 181,000 |
2001/09/26 | 180 | 187 | 180 | 185 | 69,000 |
2001/09/25 | 187 | 190 | 181 | 181 | 105,000 |
2001/09/21 | 185 | 185 | 180 | 183 | 83,000 |
2001/09/20 | 186 | 188 | 180 | 185 | 105,000 |
2001/09/19 | 184 | 192 | 184 | 186 | 126,000 |
2001/09/18 | 180 | 186 | 180 | 180 | 178,000 |
2001/09/17 | 176 | 184 | 171 | 175 | 161,000 |
2001/09/14 | 189 | 191 | 183 | 191 | 279,000 |
2001/09/13 | 178 | 190 | 175 | 185 | 349,000 |
2001/09/12 | 167 | 185 | 163 | 173 | 507,000 |
2001/09/11 | 205 | 205 | 200 | 202 | 354,000 |
2001/09/10 | 203 | 207 | 202 | 205 | 262,000 |
2001/09/07 | 215 | 222 | 211 | 218 | 236,000 |
2001/09/06 | 219 | 228 | 216 | 225 | 268,000 |
2001/09/05 | 215 | 235 | 210 | 226 | 514,000 |
2001/09/04 | 213 | 221 | 209 | 220 | 629,000 |
2001/09/03 | 236 | 236 | 222 | 223 | 526,000 |
2001/08/31 | 230 | 239 | 226 | 231 | 937,000 |
2001/08/30 | 238 | 246 | 235 | 237 | 2,060,000 |
2001/08/29 | 257 | 272 | 253 | 253 | 10,893,000 |
2001/08/28 | 227 | 252 | 227 | 252 | 6,120,000 |
2001/08/27 | 219 | 231 | 216 | 217 | 1,732,000 |
2001/08/24 | 205 | 215 | 203 | 210 | 834,000 |
2001/08/23 | 203 | 203 | 200 | 201 | 243,000 |
2001/08/22 | 199 | 200 | 198 | 199 | 117,000 |
2001/08/21 | 200 | 201 | 199 | 199 | 92,000 |
2001/08/20 | 198 | 201 | 198 | 199 | 133,000 |
2001/08/17 | 197 | 200 | 197 | 199 | 77,000 |
2001/08/16 | 197 | 200 | 196 | 198 | 85,000 |
2001/08/15 | 197 | 200 | 196 | 197 | 81,000 |
2001/08/14 | 195 | 198 | 192 | 197 | 78,000 |
2001/08/13 | 193 | 196 | 192 | 194 | 81,000 |
2001/08/10 | 192 | 196 | 191 | 193 | 121,000 |
2001/08/09 | 190 | 194 | 190 | 193 | 63,000 |
2001/08/08 | 193 | 195 | 189 | 193 | 95,000 |
2001/08/07 | 192 | 193 | 188 | 193 | 79,000 |
2001/08/06 | 187 | 192 | 186 | 192 | 31,000 |
2001/08/03 | 190 | 192 | 187 | 187 | 39,000 |
2001/08/02 | 185 | 191 | 185 | 190 | 94,000 |
2001/08/01 | 190 | 190 | 185 | 189 | 42,000 |
2001/07/31 | 185 | 191 | 182 | 183 | 96,000 |
2001/07/30 | 184 | 184 | 180 | 183 | 40,000 |
2001/07/27 | 181 | 185 | 181 | 184 | 39,000 |
2001/07/26 | 180 | 185 | 180 | 184 | 58,000 |
2001/07/25 | 180 | 182 | 180 | 180 | 22,000 |
2001/07/24 | 180 | 181 | 178 | 180 | 51,000 |
2001/07/23 | 182 | 183 | 175 | 180 | 80,000 |
2001/07/19 | 181 | 183 | 174 | 183 | 115,000 |
2001/07/18 | 187 | 189 | 184 | 186 | 74,000 |
2001/07/17 | 191 | 191 | 187 | 187 | 41,000 |
2001/07/16 | 185 | 190 | 185 | 190 | 40,000 |
2001/07/13 | 190 | 191 | 188 | 190 | 37,000 |
2001/07/12 | 188 | 192 | 188 | 192 | 37,000 |
2001/07/11 | 194 | 195 | 192 | 193 | 109,000 |
2001/07/10 | 194 | 194 | 186 | 193 | 65,000 |
2001/07/09 | 186 | 191 | 186 | 189 | 82,000 |
2001/07/06 | 195 | 195 | 191 | 194 | 65,000 |
2001/07/05 | 197 | 198 | 192 | 195 | 80,000 |
2001/07/04 | 197 | 198 | 192 | 192 | 105,000 |
2001/07/03 | 198 | 198 | 193 | 195 | 86,000 |
2001/07/02 | 200 | 200 | 196 | 198 | 63,000 |
2001/06/29 | 199 | 199 | 195 | 197 | 110,000 |
2001/06/28 | 198 | 203 | 196 | 199 | 381,000 |
2001/06/27 | 196 | 197 | 195 | 195 | 99,000 |
2001/06/26 | 198 | 198 | 193 | 196 | 76,000 |
2001/06/25 | 194 | 195 | 190 | 191 | 159,000 |
2001/06/22 | 191 | 192 | 188 | 192 | 54,000 |
2001/06/21 | 190 | 190 | 187 | 187 | 24,000 |
2001/06/20 | 193 | 193 | 186 | 188 | 95,000 |
2001/06/19 | 191 | 194 | 188 | 193 | 87,000 |
2001/06/18 | 188 | 190 | 187 | 190 | 37,000 |
2001/06/15 | 187 | 187 | 182 | 187 | 82,000 |
2001/06/14 | 186 | 188 | 185 | 186 | 45,000 |
2001/06/13 | 188 | 188 | 185 | 186 | 85,000 |
2001/06/12 | 195 | 195 | 186 | 187 | 105,000 |
2001/06/11 | 190 | 191 | 186 | 187 | 62,000 |
2001/06/08 | 189 | 190 | 187 | 189 | 156,000 |
2001/06/07 | 191 | 191 | 187 | 189 | 43,000 |
2001/06/06 | 187 | 190 | 187 | 188 | 54,000 |
2001/06/05 | 193 | 193 | 189 | 189 | 71,000 |
2001/06/04 | 190 | 192 | 190 | 190 | 35,000 |
2001/06/01 | 195 | 195 | 191 | 191 | 69,000 |
2001/05/31 | 193 | 194 | 190 | 191 | 136,000 |
2001/05/30 | 195 | 196 | 193 | 193 | 105,000 |
2001/05/29 | 198 | 198 | 195 | 196 | 69,000 |
2001/05/28 | 197 | 199 | 195 | 197 | 64,000 |
2001/05/25 | 197 | 197 | 195 | 195 | 97,000 |
2001/05/24 | 196 | 196 | 194 | 195 | 115,000 |
2001/05/23 | 197 | 198 | 195 | 196 | 96,000 |
2001/05/22 | 200 | 201 | 197 | 197 | 187,000 |
2001/05/21 | 201 | 202 | 197 | 197 | 266,000 |
2001/05/18 | 200 | 203 | 199 | 202 | 191,000 |
2001/05/17 | 194 | 200 | 194 | 199 | 287,000 |
2001/05/16 | 194 | 196 | 192 | 194 | 95,000 |
2001/05/15 | 196 | 196 | 194 | 194 | 66,000 |
2001/05/14 | 196 | 197 | 195 | 195 | 61,000 |
2001/05/11 | 196 | 200 | 195 | 195 | 147,000 |
2001/05/10 | 194 | 196 | 193 | 195 | 46,000 |
2001/05/09 | 198 | 198 | 191 | 194 | 189,000 |
2001/05/08 | 201 | 203 | 197 | 198 | 258,000 |
2001/05/07 | 205 | 213 | 205 | 207 | 183,000 |
2001/05/02 | 221 | 221 | 211 | 215 | 384,000 |
2001/05/01 | 219 | 220 | 211 | 220 | 577,000 |
2001/04/27 | 220 | 223 | 208 | 211 | 526,000 |
2001/04/26 | 212 | 224 | 212 | 221 | 1,037,000 |
2001/04/25 | 197 | 212 | 197 | 209 | 811,000 |
2001/04/24 | 195 | 196 | 190 | 195 | 157,000 |
2001/04/23 | 194 | 196 | 190 | 190 | 158,000 |
2001/04/20 | 194 | 198 | 189 | 192 | 129,000 |
2001/04/19 | 197 | 198 | 191 | 193 | 200,000 |
2001/04/18 | 200 | 200 | 194 | 198 | 187,000 |
2001/04/17 | 195 | 200 | 194 | 199 | 433,000 |
2001/04/16 | 193 | 195 | 193 | 194 | 134,000 |
2001/04/13 | 195 | 199 | 190 | 190 | 306,000 |
2001/04/12 | 189 | 194 | 188 | 194 | 139,000 |
2001/04/11 | 190 | 192 | 187 | 188 | 73,000 |
2001/04/10 | 189 | 190 | 186 | 186 | 67,000 |
2001/04/09 | 183 | 193 | 183 | 191 | 194,000 |
2001/04/06 | 202 | 202 | 188 | 193 | 684,000 |
2001/04/05 | 200 | 204 | 194 | 195 | 1,144,000 |
2001/04/04 | 180 | 193 | 175 | 192 | 1,040,000 |
2001/04/03 | 166 | 179 | 166 | 177 | 265,000 |
2001/04/02 | 166 | 167 | 164 | 167 | 91,000 |
2001/03/30 | 169 | 169 | 162 | 162 | 50,000 |
2001/03/29 | 168 | 174 | 164 | 164 | 95,000 |
2001/03/28 | 171 | 173 | 165 | 165 | 67,000 |
2001/03/27 | 179 | 179 | 171 | 171 | 123,000 |
2001/03/26 | 174 | 180 | 170 | 180 | 321,000 |
2001/03/23 | 164 | 168 | 164 | 166 | 134,000 |
2001/03/22 | 164 | 164 | 161 | 161 | 118,000 |
2001/03/21 | 158 | 165 | 157 | 164 | 121,000 |
2001/03/19 | 156 | 158 | 156 | 158 | 34,000 |
2001/03/16 | 156 | 160 | 155 | 156 | 48,000 |
2001/03/15 | 155 | 156 | 152 | 155 | 65,000 |
2001/03/14 | 157 | 157 | 155 | 157 | 78,000 |
2001/03/13 | 157 | 157 | 155 | 156 | 124,000 |
2001/03/12 | 160 | 161 | 158 | 158 | 59,000 |
2001/03/09 | 160 | 160 | 158 | 159 | 107,000 |
2001/03/08 | 157 | 159 | 157 | 157 | 34,000 |
2001/03/07 | 157 | 157 | 156 | 157 | 41,000 |
2001/03/06 | 158 | 158 | 154 | 156 | 164,000 |
2001/03/05 | 159 | 159 | 154 | 155 | 88,000 |
2001/03/02 | 163 | 163 | 159 | 159 | 64,000 |
2001/03/01 | 162 | 163 | 160 | 161 | 34,000 |
2001/02/28 | 164 | 165 | 163 | 163 | 52,000 |
2001/02/27 | 165 | 165 | 162 | 163 | 78,000 |
2001/02/26 | 160 | 164 | 159 | 160 | 119,000 |
2001/02/23 | 158 | 159 | 155 | 159 | 99,000 |
2001/02/22 | 157 | 157 | 155 | 155 | 42,000 |
2001/02/21 | 155 | 158 | 155 | 157 | 52,000 |
2001/02/20 | 153 | 156 | 153 | 154 | 65,000 |
2001/02/19 | 154 | 155 | 154 | 155 | 60,000 |
2001/02/16 | 158 | 158 | 154 | 154 | 62,000 |
2001/02/15 | 156 | 158 | 152 | 154 | 92,000 |
2001/02/14 | 155 | 155 | 153 | 154 | 39,000 |
2001/02/13 | 152 | 155 | 151 | 152 | 31,000 |
2001/02/09 | 151 | 153 | 150 | 151 | 51,000 |
2001/02/08 | 153 | 153 | 151 | 152 | 28,000 |
2001/02/07 | 151 | 153 | 150 | 153 | 30,000 |
2001/02/06 | 150 | 152 | 150 | 151 | 51,000 |
2001/02/05 | 155 | 155 | 151 | 152 | 36,000 |
2001/02/02 | 150 | 154 | 150 | 154 | 39,000 |
2001/02/01 | 154 | 154 | 150 | 152 | 42,000 |
2001/01/31 | 152 | 155 | 151 | 152 | 27,000 |
2001/01/30 | 150 | 156 | 150 | 156 | 57,000 |
2001/01/29 | 152 | 152 | 150 | 150 | 26,000 |
2001/01/26 | 151 | 152 | 150 | 150 | 53,000 |
2001/01/25 | 150 | 151 | 149 | 151 | 58,000 |
2001/01/24 | 148 | 150 | 148 | 148 | 54,000 |
2001/01/23 | 149 | 149 | 148 | 148 | 27,000 |
2001/01/22 | 147 | 148 | 147 | 148 | 92,000 |
2001/01/19 | 150 | 150 | 147 | 147 | 86,000 |
2001/01/18 | 147 | 149 | 147 | 147 | 44,000 |
2001/01/17 | 148 | 148 | 147 | 147 | 34,000 |
2001/01/16 | 148 | 148 | 146 | 148 | 51,000 |
2001/01/15 | 148 | 149 | 147 | 147 | 22,000 |
2001/01/12 | 147 | 150 | 146 | 149 | 49,000 |
2001/01/11 | 150 | 150 | 147 | 147 | 37,000 |
2001/01/10 | 148 | 150 | 147 | 149 | 53,000 |
2001/01/09 | 151 | 151 | 147 | 149 | 54,000 |
2001/01/05 | 152 | 153 | 150 | 151 | 30,000 |
2001/01/04 | 152 | 152 | 151 | 151 | 40,000 |