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 |
---|---|---|---|---|---|
2014/12/30 | 599 | 604 | 594 | 597 | 209,000 |
2014/12/29 | 605 | 610 | 597 | 603 | 324,000 |
2014/12/26 | 597 | 603 | 594 | 603 | 212,000 |
2014/12/25 | 588 | 595 | 585 | 593 | 215,000 |
2014/12/24 | 595 | 597 | 590 | 592 | 249,000 |
2014/12/22 | 587 | 594 | 583 | 591 | 284,000 |
2014/12/19 | 590 | 596 | 586 | 587 | 279,000 |
2014/12/18 | 587 | 592 | 583 | 587 | 253,000 |
2014/12/17 | 572 | 586 | 572 | 579 | 355,000 |
2014/12/16 | 589 | 589 | 575 | 576 | 543,000 |
2014/12/15 | 591 | 615 | 588 | 600 | 517,000 |
2014/12/12 | 585 | 602 | 578 | 593 | 689,000 |
2014/12/11 | 583 | 593 | 578 | 590 | 198,000 |
2014/12/10 | 593 | 597 | 589 | 591 | 261,000 |
2014/12/09 | 600 | 605 | 594 | 603 | 269,000 |
2014/12/08 | 596 | 602 | 596 | 600 | 256,000 |
2014/12/05 | 600 | 602 | 595 | 602 | 243,000 |
2014/12/04 | 600 | 604 | 597 | 602 | 241,000 |
2014/12/03 | 591 | 598 | 591 | 597 | 251,000 |
2014/12/02 | 583 | 588 | 581 | 588 | 252,000 |
2014/12/01 | 585 | 587 | 579 | 583 | 272,000 |
2014/11/28 | 580 | 588 | 580 | 584 | 277,000 |
2014/11/27 | 590 | 590 | 582 | 582 | 233,000 |
2014/11/26 | 590 | 591 | 583 | 586 | 360,000 |
2014/11/25 | 598 | 598 | 586 | 590 | 257,000 |
2014/11/21 | 582 | 596 | 582 | 593 | 347,000 |
2014/11/20 | 582 | 582 | 577 | 582 | 237,000 |
2014/11/19 | 585 | 592 | 583 | 584 | 268,000 |
2014/11/18 | 581 | 588 | 576 | 582 | 376,000 |
2014/11/17 | 593 | 593 | 575 | 577 | 355,000 |
2014/11/14 | 606 | 606 | 588 | 598 | 303,000 |
2014/11/13 | 596 | 603 | 592 | 602 | 255,000 |
2014/11/12 | 614 | 614 | 588 | 590 | 441,000 |
2014/11/11 | 605 | 611 | 598 | 611 | 230,000 |
2014/11/10 | 607 | 607 | 599 | 602 | 174,000 |
2014/11/07 | 614 | 614 | 605 | 608 | 254,000 |
2014/11/06 | 620 | 625 | 610 | 612 | 320,000 |
2014/11/05 | 617 | 623 | 616 | 622 | 456,000 |
2014/11/04 | 620 | 623 | 598 | 617 | 931,000 |
2014/10/31 | 614 | 618 | 608 | 614 | 442,000 |
2014/10/30 | 610 | 616 | 597 | 607 | 548,000 |
2014/10/29 | 605 | 608 | 599 | 605 | 233,000 |
2014/10/28 | 606 | 606 | 596 | 601 | 199,000 |
2014/10/27 | 599 | 607 | 593 | 606 | 224,000 |
2014/10/24 | 600 | 600 | 590 | 595 | 192,000 |
2014/10/23 | 596 | 597 | 590 | 593 | 171,000 |
2014/10/22 | 589 | 599 | 586 | 595 | 407,000 |
2014/10/21 | 580 | 586 | 574 | 576 | 232,000 |
2014/10/20 | 578 | 589 | 576 | 588 | 232,000 |
2014/10/17 | 571 | 573 | 559 | 560 | 192,000 |
2014/10/16 | 566 | 574 | 563 | 565 | 262,000 |
2014/10/15 | 569 | 579 | 569 | 578 | 212,000 |
2014/10/14 | 557 | 569 | 556 | 561 | 277,000 |
2014/10/10 | 577 | 578 | 566 | 572 | 370,000 |
2014/10/09 | 596 | 597 | 584 | 585 | 356,000 |
2014/10/08 | 584 | 593 | 580 | 592 | 236,000 |
2014/10/07 | 601 | 603 | 590 | 590 | 191,000 |
2014/10/06 | 610 | 614 | 603 | 604 | 162,000 |
2014/10/03 | 587 | 602 | 585 | 601 | 323,000 |
2014/10/02 | 597 | 598 | 585 | 585 | 499,000 |
2014/10/01 | 618 | 618 | 608 | 609 | 302,000 |
2014/09/30 | 620 | 620 | 606 | 615 | 381,000 |
2014/09/29 | 615 | 620 | 612 | 617 | 417,000 |
2014/09/26 | 608 | 619 | 606 | 611 | 474,000 |
2014/09/25 | 603 | 614 | 602 | 614 | 534,000 |
2014/09/24 | 593 | 606 | 592 | 598 | 608,000 |
2014/09/22 | 598 | 599 | 588 | 592 | 256,000 |
2014/09/19 | 595 | 599 | 592 | 596 | 407,000 |
2014/09/18 | 600 | 600 | 587 | 589 | 291,000 |
2014/09/17 | 595 | 598 | 592 | 598 | 305,000 |
2014/09/16 | 590 | 593 | 584 | 593 | 280,000 |
2014/09/12 | 585 | 590 | 583 | 586 | 373,000 |
2014/09/11 | 596 | 596 | 583 | 584 | 265,000 |
2014/09/10 | 597 | 597 | 588 | 595 | 275,000 |
2014/09/09 | 595 | 600 | 591 | 597 | 299,000 |
2014/09/08 | 588 | 598 | 585 | 594 | 232,000 |
2014/09/05 | 592 | 592 | 581 | 584 | 206,000 |
2014/09/04 | 590 | 599 | 587 | 589 | 318,000 |
2014/09/03 | 603 | 606 | 596 | 598 | 453,000 |
2014/09/02 | 605 | 607 | 601 | 605 | 501,000 |
2014/09/01 | 591 | 600 | 588 | 599 | 461,000 |
2014/08/29 | 584 | 594 | 580 | 585 | 513,000 |
2014/08/28 | 585 | 586 | 574 | 579 | 339,000 |
2014/08/27 | 569 | 588 | 569 | 584 | 299,000 |
2014/08/26 | 567 | 570 | 564 | 569 | 200,000 |
2014/08/25 | 569 | 573 | 567 | 570 | 98,000 |
2014/08/22 | 579 | 579 | 566 | 569 | 199,000 |
2014/08/21 | 573 | 579 | 573 | 578 | 206,000 |
2014/08/20 | 578 | 578 | 572 | 575 | 252,000 |
2014/08/19 | 574 | 582 | 574 | 579 | 209,000 |
2014/08/18 | 565 | 570 | 561 | 570 | 158,000 |
2014/08/15 | 568 | 571 | 561 | 563 | 283,000 |
2014/08/14 | 553 | 570 | 552 | 569 | 342,000 |
2014/08/13 | 549 | 552 | 545 | 549 | 156,000 |
2014/08/12 | 552 | 555 | 548 | 550 | 177,000 |
2014/08/11 | 553 | 553 | 543 | 549 | 237,000 |
2014/08/08 | 543 | 547 | 534 | 538 | 467,000 |
2014/08/07 | 586 | 596 | 541 | 547 | 814,000 |
2014/08/06 | 590 | 593 | 582 | 586 | 275,000 |
2014/08/05 | 600 | 602 | 588 | 589 | 450,000 |
2014/08/04 | 583 | 587 | 581 | 581 | 131,000 |
2014/08/01 | 579 | 589 | 573 | 582 | 135,000 |
2014/07/31 | 597 | 598 | 583 | 584 | 376,000 |
2014/07/30 | 605 | 605 | 595 | 597 | 222,000 |
2014/07/29 | 600 | 609 | 595 | 599 | 475,000 |
2014/07/28 | 591 | 604 | 591 | 600 | 502,000 |
2014/07/25 | 589 | 592 | 583 | 588 | 415,000 |
2014/07/24 | 589 | 591 | 580 | 589 | 252,000 |
2014/07/23 | 583 | 595 | 581 | 589 | 481,000 |
2014/07/22 | 563 | 580 | 563 | 578 | 410,000 |
2014/07/18 | 562 | 567 | 559 | 562 | 244,000 |
2014/07/17 | 558 | 576 | 557 | 572 | 288,000 |
2014/07/16 | 560 | 568 | 558 | 559 | 242,000 |
2014/07/15 | 565 | 568 | 562 | 562 | 171,000 |
2014/07/14 | 565 | 567 | 558 | 563 | 141,000 |
2014/07/11 | 548 | 564 | 547 | 563 | 260,000 |
2014/07/10 | 567 | 567 | 551 | 555 | 246,000 |
2014/07/09 | 571 | 572 | 563 | 565 | 263,000 |
2014/07/08 | 574 | 578 | 565 | 578 | 219,000 |
2014/07/07 | 576 | 579 | 574 | 575 | 109,000 |
2014/07/04 | 580 | 580 | 576 | 578 | 216,000 |
2014/07/03 | 576 | 580 | 575 | 579 | 227,000 |
2014/07/02 | 579 | 579 | 574 | 576 | 273,000 |
2014/07/01 | 566 | 579 | 566 | 579 | 316,000 |
2014/06/30 | 569 | 570 | 565 | 570 | 209,000 |
2014/06/27 | 574 | 574 | 559 | 567 | 213,000 |
2014/06/26 | 573 | 575 | 565 | 570 | 300,000 |
2014/06/25 | 576 | 579 | 571 | 571 | 182,000 |
2014/06/24 | 577 | 577 | 567 | 576 | 215,000 |
2014/06/23 | 578 | 581 | 574 | 574 | 274,000 |
2014/06/20 | 580 | 585 | 573 | 579 | 502,000 |
2014/06/19 | 575 | 580 | 574 | 580 | 448,000 |
2014/06/18 | 573 | 575 | 568 | 572 | 347,000 |
2014/06/17 | 565 | 574 | 564 | 572 | 474,000 |
2014/06/16 | 565 | 565 | 557 | 559 | 371,000 |
2014/06/13 | 550 | 560 | 550 | 560 | 543,000 |
2014/06/12 | 560 | 560 | 549 | 557 | 318,000 |
2014/06/11 | 560 | 564 | 549 | 564 | 477,000 |
2014/06/10 | 555 | 561 | 547 | 550 | 315,000 |
2014/06/09 | 560 | 561 | 556 | 559 | 284,000 |
2014/06/06 | 543 | 555 | 541 | 554 | 324,000 |
2014/06/05 | 548 | 548 | 544 | 546 | 172,000 |
2014/06/04 | 544 | 551 | 541 | 547 | 260,000 |
2014/06/03 | 548 | 555 | 544 | 548 | 470,000 |
2014/06/02 | 540 | 545 | 538 | 544 | 347,000 |
2014/05/30 | 540 | 546 | 540 | 540 | 377,000 |
2014/05/29 | 535 | 543 | 533 | 541 | 311,000 |
2014/05/28 | 526 | 540 | 526 | 536 | 540,000 |
2014/05/27 | 522 | 533 | 520 | 525 | 315,000 |
2014/05/26 | 519 | 523 | 515 | 521 | 171,000 |
2014/05/23 | 519 | 520 | 514 | 516 | 216,000 |
2014/05/22 | 512 | 520 | 511 | 514 | 246,000 |
2014/05/21 | 508 | 511 | 504 | 509 | 292,000 |
2014/05/20 | 517 | 522 | 514 | 515 | 252,000 |
2014/05/19 | 511 | 519 | 506 | 515 | 417,000 |
2014/05/16 | 510 | 514 | 501 | 511 | 516,000 |
2014/05/15 | 504 | 530 | 494 | 513 | 780,000 |
2014/05/14 | 500 | 503 | 497 | 503 | 165,000 |
2014/05/13 | 499 | 500 | 493 | 500 | 226,000 |
2014/05/12 | 505 | 514 | 490 | 491 | 509,000 |
2014/05/09 | 510 | 512 | 506 | 509 | 147,000 |
2014/05/08 | 515 | 517 | 507 | 513 | 251,000 |
2014/05/07 | 515 | 516 | 509 | 512 | 248,000 |
2014/05/02 | 522 | 525 | 518 | 522 | 167,000 |
2014/05/01 | 522 | 527 | 519 | 525 | 251,000 |
2014/04/30 | 530 | 532 | 518 | 520 | 310,000 |
2014/04/28 | 521 | 532 | 517 | 527 | 511,000 |
2014/04/25 | 531 | 547 | 518 | 527 | 1,573,000 |
2014/04/24 | 513 | 532 | 511 | 530 | 767,000 |
2014/04/23 | 509 | 511 | 503 | 510 | 428,000 |
2014/04/22 | 510 | 524 | 509 | 511 | 978,000 |
2014/04/21 | 504 | 506 | 499 | 501 | 228,000 |
2014/04/18 | 500 | 508 | 494 | 505 | 414,000 |
2014/04/17 | 493 | 499 | 490 | 496 | 271,000 |
2014/04/16 | 480 | 492 | 476 | 492 | 236,000 |
2014/04/15 | 473 | 479 | 467 | 478 | 304,000 |
2014/04/14 | 462 | 468 | 460 | 465 | 239,000 |
2014/04/11 | 460 | 468 | 455 | 466 | 326,000 |
2014/04/10 | 474 | 477 | 466 | 469 | 279,000 |
2014/04/09 | 473 | 473 | 464 | 466 | 344,000 |
2014/04/08 | 487 | 487 | 478 | 479 | 235,000 |
2014/04/07 | 492 | 494 | 487 | 489 | 354,000 |
2014/04/04 | 490 | 503 | 490 | 500 | 372,000 |
2014/04/03 | 500 | 503 | 491 | 491 | 481,000 |
2014/04/02 | 493 | 498 | 488 | 497 | 652,000 |
2014/04/01 | 474 | 489 | 468 | 489 | 673,000 |
2014/03/31 | 473 | 477 | 463 | 471 | 377,000 |
2014/03/28 | 469 | 471 | 461 | 469 | 260,000 |
2014/03/27 | 462 | 470 | 452 | 469 | 369,000 |
2014/03/26 | 468 | 471 | 459 | 466 | 509,000 |
2014/03/25 | 468 | 476 | 464 | 466 | 501,000 |
2014/03/24 | 458 | 470 | 456 | 464 | 528,000 |
2014/03/20 | 463 | 466 | 450 | 450 | 418,000 |
2014/03/19 | 478 | 482 | 465 | 467 | 324,000 |
2014/03/18 | 483 | 483 | 478 | 478 | 128,000 |
2014/03/17 | 481 | 485 | 468 | 473 | 286,000 |
2014/03/14 | 485 | 490 | 481 | 481 | 391,000 |
2014/03/13 | 495 | 498 | 491 | 493 | 310,000 |
2014/03/12 | 506 | 508 | 494 | 495 | 466,000 |
2014/03/11 | 510 | 512 | 507 | 512 | 334,000 |
2014/03/10 | 504 | 511 | 501 | 505 | 418,000 |
2014/03/07 | 500 | 507 | 500 | 501 | 320,000 |
2014/03/06 | 495 | 504 | 494 | 497 | 171,000 |
2014/03/05 | 500 | 504 | 493 | 497 | 218,000 |
2014/03/04 | 485 | 493 | 485 | 492 | 171,000 |
2014/03/03 | 485 | 488 | 476 | 486 | 229,000 |
2014/02/28 | 496 | 499 | 487 | 492 | 357,000 |
2014/02/27 | 503 | 504 | 496 | 498 | 284,000 |
2014/02/26 | 507 | 507 | 500 | 503 | 172,000 |
2014/02/25 | 503 | 507 | 500 | 507 | 311,000 |
2014/02/24 | 499 | 502 | 491 | 496 | 473,000 |
2014/02/21 | 504 | 505 | 495 | 502 | 424,000 |
2014/02/20 | 507 | 509 | 495 | 497 | 288,000 |
2014/02/19 | 514 | 514 | 506 | 510 | 183,000 |
2014/02/18 | 511 | 517 | 504 | 514 | 312,000 |
2014/02/17 | 517 | 517 | 500 | 512 | 320,000 |
2014/02/14 | 522 | 525 | 504 | 513 | 307,000 |
2014/02/13 | 536 | 538 | 521 | 521 | 264,000 |
2014/02/12 | 537 | 551 | 528 | 536 | 529,000 |
2014/02/10 | 529 | 531 | 520 | 529 | 373,000 |
2014/02/07 | 541 | 543 | 519 | 523 | 513,000 |
2014/02/06 | 515 | 539 | 513 | 535 | 497,000 |
2014/02/05 | 510 | 514 | 499 | 510 | 299,000 |
2014/02/04 | 516 | 516 | 493 | 495 | 592,000 |
2014/02/03 | 542 | 546 | 531 | 531 | 219,000 |
2014/01/31 | 555 | 555 | 540 | 548 | 269,000 |
2014/01/30 | 551 | 558 | 547 | 555 | 314,000 |
2014/01/29 | 548 | 562 | 548 | 560 | 324,000 |
2014/01/28 | 543 | 543 | 535 | 535 | 440,000 |
2014/01/27 | 550 | 550 | 540 | 540 | 373,000 |
2014/01/24 | 560 | 563 | 556 | 559 | 272,000 |
2014/01/23 | 580 | 581 | 563 | 563 | 670,000 |
2014/01/22 | 576 | 576 | 566 | 573 | 401,000 |
2014/01/21 | 559 | 579 | 559 | 574 | 731,000 |
2014/01/20 | 568 | 569 | 560 | 560 | 468,000 |
2014/01/17 | 565 | 571 | 562 | 567 | 282,000 |
2014/01/16 | 570 | 572 | 563 | 565 | 383,000 |
2014/01/15 | 570 | 571 | 563 | 566 | 381,000 |
2014/01/14 | 570 | 572 | 565 | 565 | 393,000 |
2014/01/10 | 578 | 583 | 577 | 582 | 236,000 |
2014/01/09 | 585 | 588 | 578 | 583 | 299,000 |
2014/01/08 | 586 | 592 | 583 | 585 | 417,000 |
2014/01/07 | 590 | 591 | 584 | 585 | 212,000 |
2014/01/06 | 594 | 595 | 585 | 587 | 405,000 |