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
2002/12/30 128 130 126 128 34,000
2002/12/27 128 129 126 129 76,000
2002/12/26 127 129 127 128 47,000
2002/12/25 126 127 125 127 115,000
2002/12/24 122 127 121 124 111,000
2002/12/20 119 122 119 122 107,000
2002/12/19 118 122 117 120 159,000
2002/12/18 121 122 120 120 138,000
2002/12/17 122 123 121 121 105,000
2002/12/16 120 124 120 120 97,000
2002/12/13 124 126 123 123 162,000
2002/12/12 128 128 124 124 72,000
2002/12/11 134 134 126 127 93,000
2002/12/10 134 134 131 133 80,000
2002/12/09 134 134 132 132 57,000
2002/12/06 133 134 132 132 119,000
2002/12/05 134 134 130 130 49,000
2002/12/04 133 134 132 132 61,000
2002/12/03 132 134 132 133 40,000
2002/12/02 134 134 132 133 36,000
2002/11/29 135 138 132 132 66,000
2002/11/28 139 140 134 134 53,000
2002/11/27 137 140 135 137 37,000
2002/11/26 140 141 138 138 59,000
2002/11/25 132 139 132 138 82,000
2002/11/22 131 132 128 130 52,000
2002/11/21 121 126 120 126 86,000
2002/11/20 120 129 120 124 77,000
2002/11/19 123 123 117 119 68,000
2002/11/18 134 134 120 125 45,000
2002/11/15 129 134 129 134 58,000
2002/11/14 135 136 128 128 38,000
2002/11/13 137 137 135 135 46,000
2002/11/12 131 136 131 136 58,000
2002/11/11 142 142 135 135 53,000
2002/11/08 144 144 141 143 42,000
2002/11/07 139 144 138 144 106,000
2002/11/06 143 143 140 140 80,000
2002/11/05 135 143 135 143 76,000
2002/11/01 133 137 132 137 50,000
2002/10/31 134 137 131 137 69,000
2002/10/30 130 134 130 134 51,000
2002/10/29 133 134 129 134 41,000
2002/10/28 131 133 129 133 50,000
2002/10/25 133 133 130 132 80,000
2002/10/24 129 132 129 132 44,000
2002/10/23 129 131 128 129 55,000
2002/10/22 132 132 129 129 42,000
2002/10/21 131 132 128 130 37,000
2002/10/18 130 132 128 130 40,000
2002/10/17 131 133 130 130 24,000
2002/10/16 131 132 129 130 41,000
2002/10/15 129 131 126 131 38,000
2002/10/11 128 128 127 128 36,000
2002/10/10 125 128 125 127 74,000
2002/10/09 132 132 126 126 68,000
2002/10/08 126 132 125 132 43,000
2002/10/07 133 133 126 126 59,000
2002/10/04 131 132 130 131 58,000
2002/10/03 131 133 131 133 50,000
2002/10/02 131 133 131 131 36,000
2002/10/01 130 132 130 131 50,000
2002/09/30 134 134 131 131 34,000
2002/09/27 131 135 131 131 110,000
2002/09/26 134 134 131 131 27,000
2002/09/25 135 135 133 134 71,000
2002/09/24 127 133 127 133 38,000
2002/09/20 133 134 130 131 58,000
2002/09/19 134 134 130 130 46,000
2002/09/18 129 134 128 134 44,000
2002/09/17 130 134 129 134 43,000
2002/09/13 132 132 125 130 156,000
2002/09/12 130 133 129 133 57,000
2002/09/11 125 130 125 130 62,000
2002/09/10 124 131 124 129 65,000
2002/09/09 123 129 123 124 111,000
2002/09/06 124 124 122 123 51,000
2002/09/05 129 129 124 125 70,000
2002/09/04 128 129 125 129 92,000
2002/09/03 132 132 126 127 84,000
2002/09/02 133 133 131 131 58,000
2002/08/30 135 135 133 135 67,000
2002/08/29 133 135 133 133 65,000
2002/08/28 134 134 133 133 25,000
2002/08/27 134 135 133 133 87,000
2002/08/26 133 135 133 134 51,000
2002/08/23 135 135 133 133 97,000
2002/08/22 135 135 132 133 61,000
2002/08/21 136 136 135 135 30,000
2002/08/20 136 136 135 135 42,000
2002/08/19 135 137 135 135 54,000
2002/08/16 137 138 136 136 30,000
2002/08/15 137 137 135 136 38,000
2002/08/14 136 137 135 135 52,000
2002/08/13 136 138 136 136 46,000
2002/08/12 140 140 137 137 30,000
2002/08/09 137 139 136 138 49,000
2002/08/08 139 139 136 136 55,000
2002/08/07 137 137 135 136 57,000
2002/08/06 137 139 135 137 58,000
2002/08/05 137 138 137 138 21,000
2002/08/02 137 141 136 137 65,000
2002/08/01 138 140 137 138 24,000
2002/07/31 141 141 137 137 47,000
2002/07/30 138 141 138 140 50,000
2002/07/29 139 139 136 136 64,000
2002/07/26 140 140 138 138 36,000
2002/07/25 146 147 139 140 106,000
2002/07/24 140 150 137 150 154,000
2002/07/23 138 143 138 143 69,000
2002/07/22 138 142 137 141 77,000
2002/07/19 137 140 137 138 34,000
2002/07/18 139 139 136 136 25,000
2002/07/17 137 139 136 136 51,000
2002/07/16 140 140 137 138 69,000
2002/07/15 142 142 137 140 81,000
2002/07/12 143 143 141 142 55,000
2002/07/11 142 142 140 140 48,000
2002/07/10 143 144 142 142 26,000
2002/07/09 141 145 141 144 35,000
2002/07/08 145 145 141 143 92,000
2002/07/05 144 144 141 141 166,000
2002/07/04 145 146 141 142 84,000
2002/07/03 140 145 140 144 107,000
2002/07/02 147 149 140 140 59,000
2002/07/01 142 147 142 147 113,000
2002/06/28 143 144 140 141 60,000
2002/06/27 141 144 140 141 81,000
2002/06/26 143 143 138 139 62,000
2002/06/25 141 142 140 141 85,000
2002/06/24 136 138 136 138 109,000
2002/06/21 137 138 136 137 38,000
2002/06/20 136 140 136 140 54,000
2002/06/19 141 141 138 138 106,000
2002/06/18 145 147 140 141 147,000
2002/06/17 150 150 140 143 467,000
2002/06/14 145 145 141 142 269,000
2002/06/13 147 147 143 144 94,000
2002/06/12 145 147 144 146 34,000
2002/06/11 144 145 143 144 41,000
2002/06/10 145 145 144 144 48,000
2002/06/07 143 145 143 144 51,000
2002/06/06 148 148 143 143 102,000
2002/06/05 145 147 144 146 66,000
2002/06/04 145 147 143 143 170,000
2002/06/03 150 150 146 147 106,000
2002/05/31 150 151 147 150 186,000
2002/05/30 153 153 150 152 65,000
2002/05/29 153 153 151 151 49,000
2002/05/28 152 152 150 152 109,000
2002/05/27 155 156 152 154 149,000
2002/05/24 154 156 151 153 153,000
2002/05/23 150 153 149 149 204,000
2002/05/22 142 154 142 150 273,000
2002/05/21 140 141 138 141 174,000
2002/05/20 142 142 137 138 129,000
2002/05/17 140 142 137 137 71,000
2002/05/16 135 136 134 136 35,000
2002/05/15 134 136 134 135 69,000
2002/05/14 137 138 134 134 52,000
2002/05/13 135 137 135 137 56,000
2002/05/10 139 139 136 136 56,000
2002/05/09 139 140 137 137 49,000
2002/05/08 136 138 136 137 57,000
2002/05/07 140 140 138 139 77,000
2002/05/02 141 142 140 140 42,000
2002/05/01 141 144 140 140 60,000
2002/04/30 144 144 142 142 69,000
2002/04/26 147 149 143 145 48,000
2002/04/25 149 149 146 147 74,000
2002/04/24 147 147 145 147 63,000
2002/04/23 149 151 147 147 33,000
2002/04/22 151 151 147 149 51,000
2002/04/19 146 151 146 149 23,000
2002/04/18 149 149 146 146 56,000
2002/04/17 146 147 146 147 63,000
2002/04/16 145 148 145 147 81,000
2002/04/15 148 149 146 147 39,000
2002/04/12 153 153 148 149 46,000
2002/04/11 151 153 150 150 28,000
2002/04/10 147 158 147 154 41,000
2002/04/09 156 156 150 150 56,000
2002/04/08 158 158 151 155 33,000
2002/04/05 154 157 154 157 39,000
2002/04/04 149 153 148 152 36,000
2002/04/03 144 151 144 149 51,000
2002/04/02 147 150 141 148 60,000
2002/04/01 153 153 148 148 37,000
2002/03/29 156 156 151 151 77,000
2002/03/28 161 161 156 156 38,000
2002/03/27 153 162 152 162 46,000
2002/03/26 162 164 158 162 36,000
2002/03/25 170 170 163 165 94,000
2002/03/22 167 169 164 167 99,000
2002/03/20 170 170 164 165 67,000
2002/03/19 162 164 161 164 57,000
2002/03/18 160 162 160 162 82,000
2002/03/15 158 160 157 160 89,000
2002/03/14 161 162 156 160 69,000
2002/03/13 164 166 162 162 108,000
2002/03/12 162 167 162 165 90,000
2002/03/11 165 165 161 164 105,000
2002/03/08 165 170 164 168 368,000
2002/03/07 164 169 160 169 213,000
2002/03/06 161 164 158 160 219,000
2002/03/05 157 161 154 157 143,000
2002/03/04 153 154 151 154 112,000
2002/03/01 148 151 147 151 87,000
2002/02/28 142 149 141 146 206,000
2002/02/27 146 146 143 146 142,000
2002/02/26 142 143 140 140 97,000
2002/02/25 139 145 139 140 90,000
2002/02/22 137 137 133 137 111,000
2002/02/21 135 137 135 137 80,000
2002/02/20 133 135 132 135 29,000
2002/02/19 136 137 134 136 100,000
2002/02/18 136 137 134 136 38,000
2002/02/15 133 135 131 134 67,000
2002/02/14 131 136 131 133 135,000
2002/02/13 130 134 130 130 89,000
2002/02/12 127 131 127 130 46,000
2002/02/08 123 128 123 127 110,000
2002/02/07 122 123 122 123 30,000
2002/02/06 121 122 121 122 35,000
2002/02/05 121 123 121 121 61,000
2002/02/04 123 124 121 121 60,000
2002/02/01 126 126 123 123 43,000
2002/01/31 124 126 124 125 41,000
2002/01/30 123 125 122 124 92,000
2002/01/29 128 129 119 122 295,000
2002/01/28 128 129 127 128 69,000
2002/01/25 130 130 126 126 128,000
2002/01/24 127 130 126 127 111,000
2002/01/23 126 129 126 127 64,000
2002/01/22 135 135 127 128 105,000
2002/01/21 125 130 125 130 89,000
2002/01/18 123 128 120 128 48,000
2002/01/17 120 124 118 120 119,000
2002/01/16 122 122 118 120 91,000
2002/01/15 123 124 121 122 81,000
2002/01/11 129 129 123 123 151,000
2002/01/10 130 130 126 126 64,000
2002/01/09 130 130 126 126 49,000
2002/01/08 131 133 125 125 130,000
2002/01/07 134 134 130 131 58,000
2002/01/04 134 134 130 134 27,000

このページの先頭へ